東洋紡(3101)の株価時系列情報
東洋紡(3101)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,650 | 1,678 | 1,639 | 1,666 | 447,800 |
| 2019/12/27 | 1,635 | 1,641 | 1,627 | 1,639 | 244,100 |
| 2019/12/26 | 1,604 | 1,628 | 1,603 | 1,625 | 314,800 |
| 2019/12/25 | 1,637 | 1,637 | 1,597 | 1,606 | 338,100 |
| 2019/12/24 | 1,620 | 1,638 | 1,620 | 1,625 | 369,700 |
| 2019/12/23 | 1,633 | 1,636 | 1,618 | 1,621 | 365,500 |
| 2019/12/20 | 1,636 | 1,644 | 1,626 | 1,631 | 345,100 |
| 2019/12/19 | 1,626 | 1,631 | 1,617 | 1,626 | 305,300 |
| 2019/12/18 | 1,651 | 1,656 | 1,629 | 1,640 | 363,500 |
| 2019/12/17 | 1,634 | 1,660 | 1,631 | 1,649 | 561,900 |
| 2019/12/16 | 1,636 | 1,648 | 1,630 | 1,633 | 614,300 |
| 2019/12/13 | 1,673 | 1,679 | 1,641 | 1,644 | 739,700 |
| 2019/12/12 | 1,649 | 1,654 | 1,641 | 1,642 | 208,800 |
| 2019/12/11 | 1,655 | 1,657 | 1,641 | 1,646 | 239,400 |
| 2019/12/10 | 1,651 | 1,670 | 1,650 | 1,663 | 647,500 |
| 2019/12/09 | 1,635 | 1,665 | 1,635 | 1,664 | 451,900 |
| 2019/12/06 | 1,605 | 1,618 | 1,600 | 1,615 | 289,200 |
| 2019/12/05 | 1,605 | 1,607 | 1,588 | 1,605 | 463,900 |
| 2019/12/04 | 1,594 | 1,600 | 1,581 | 1,593 | 428,200 |
| 2019/12/03 | 1,599 | 1,624 | 1,592 | 1,620 | 413,600 |
| 2019/12/02 | 1,604 | 1,624 | 1,601 | 1,622 | 314,200 |
| 2019/11/29 | 1,590 | 1,604 | 1,587 | 1,599 | 426,700 |
| 2019/11/28 | 1,614 | 1,617 | 1,595 | 1,599 | 302,500 |
| 2019/11/27 | 1,610 | 1,613 | 1,599 | 1,606 | 283,000 |
| 2019/11/26 | 1,634 | 1,635 | 1,599 | 1,605 | 350,000 |
| 2019/11/25 | 1,626 | 1,632 | 1,615 | 1,620 | 268,900 |
| 2019/11/22 | 1,607 | 1,617 | 1,597 | 1,600 | 292,300 |
| 2019/11/21 | 1,590 | 1,593 | 1,559 | 1,592 | 441,500 |
| 2019/11/20 | 1,620 | 1,632 | 1,605 | 1,608 | 454,500 |
| 2019/11/19 | 1,581 | 1,599 | 1,568 | 1,593 | 464,000 |
| 2019/11/18 | 1,631 | 1,631 | 1,595 | 1,602 | 392,200 |
| 2019/11/15 | 1,629 | 1,639 | 1,618 | 1,630 | 350,100 |
| 2019/11/14 | 1,656 | 1,656 | 1,629 | 1,630 | 400,500 |
| 2019/11/13 | 1,658 | 1,671 | 1,650 | 1,664 | 376,800 |
| 2019/11/12 | 1,644 | 1,669 | 1,640 | 1,666 | 388,100 |
| 2019/11/11 | 1,662 | 1,664 | 1,642 | 1,659 | 403,700 |
| 2019/11/08 | 1,629 | 1,684 | 1,624 | 1,654 | 1,529,700 |
| 2019/11/07 | 1,500 | 1,623 | 1,490 | 1,600 | 1,277,300 |
| 2019/11/06 | 1,510 | 1,525 | 1,498 | 1,500 | 553,500 |
| 2019/11/05 | 1,477 | 1,496 | 1,466 | 1,493 | 453,000 |
| 2019/11/01 | 1,449 | 1,470 | 1,447 | 1,469 | 225,700 |
| 2019/10/31 | 1,479 | 1,479 | 1,459 | 1,471 | 251,800 |
| 2019/10/30 | 1,480 | 1,482 | 1,462 | 1,473 | 483,600 |
| 2019/10/29 | 1,473 | 1,487 | 1,470 | 1,475 | 255,700 |
| 2019/10/28 | 1,488 | 1,489 | 1,460 | 1,464 | 291,400 |
| 2019/10/25 | 1,489 | 1,490 | 1,465 | 1,472 | 284,600 |
| 2019/10/24 | 1,480 | 1,485 | 1,467 | 1,482 | 292,300 |
| 2019/10/23 | 1,470 | 1,474 | 1,442 | 1,470 | 435,000 |
| 2019/10/21 | 1,452 | 1,472 | 1,450 | 1,470 | 292,700 |
| 2019/10/18 | 1,426 | 1,462 | 1,426 | 1,446 | 468,600 |
| 2019/10/17 | 1,439 | 1,440 | 1,419 | 1,419 | 253,400 |
| 2019/10/16 | 1,444 | 1,455 | 1,436 | 1,442 | 445,800 |
| 2019/10/15 | 1,424 | 1,436 | 1,416 | 1,426 | 374,500 |
| 2019/10/11 | 1,396 | 1,402 | 1,380 | 1,398 | 289,800 |
| 2019/10/10 | 1,370 | 1,384 | 1,351 | 1,384 | 359,300 |
| 2019/10/09 | 1,351 | 1,359 | 1,341 | 1,358 | 284,200 |
| 2019/10/08 | 1,370 | 1,385 | 1,370 | 1,374 | 303,600 |
| 2019/10/07 | 1,357 | 1,363 | 1,344 | 1,354 | 324,000 |
| 2019/10/04 | 1,380 | 1,385 | 1,360 | 1,365 | 287,000 |
| 2019/10/03 | 1,393 | 1,394 | 1,366 | 1,381 | 463,300 |
| 2019/10/02 | 1,409 | 1,430 | 1,402 | 1,423 | 379,600 |
| 2019/10/01 | 1,418 | 1,440 | 1,417 | 1,435 | 303,500 |
| 2019/09/30 | 1,410 | 1,420 | 1,402 | 1,417 | 424,900 |
| 2019/09/27 | 1,428 | 1,432 | 1,398 | 1,416 | 363,700 |
| 2019/09/26 | 1,439 | 1,443 | 1,424 | 1,428 | 480,000 |
| 2019/09/25 | 1,425 | 1,425 | 1,409 | 1,419 | 334,700 |
| 2019/09/24 | 1,445 | 1,451 | 1,432 | 1,437 | 360,900 |
| 2019/09/20 | 1,438 | 1,456 | 1,430 | 1,445 | 267,100 |
| 2019/09/19 | 1,419 | 1,452 | 1,414 | 1,439 | 383,200 |
| 2019/09/18 | 1,432 | 1,436 | 1,413 | 1,422 | 287,300 |
| 2019/09/17 | 1,436 | 1,439 | 1,422 | 1,427 | 415,100 |
| 2019/09/13 | 1,473 | 1,474 | 1,439 | 1,451 | 605,700 |
| 2019/09/12 | 1,469 | 1,475 | 1,443 | 1,456 | 478,600 |
| 2019/09/11 | 1,437 | 1,467 | 1,436 | 1,465 | 564,600 |
| 2019/09/10 | 1,402 | 1,419 | 1,399 | 1,418 | 352,800 |
| 2019/09/09 | 1,384 | 1,393 | 1,381 | 1,386 | 356,600 |
| 2019/09/06 | 1,384 | 1,398 | 1,380 | 1,388 | 443,600 |
| 2019/09/05 | 1,355 | 1,392 | 1,352 | 1,373 | 592,500 |
| 2019/09/04 | 1,365 | 1,370 | 1,343 | 1,347 | 378,700 |
| 2019/09/03 | 1,351 | 1,384 | 1,351 | 1,377 | 358,800 |
| 2019/09/02 | 1,346 | 1,359 | 1,344 | 1,353 | 320,900 |
| 2019/08/30 | 1,324 | 1,357 | 1,319 | 1,353 | 385,100 |
| 2019/08/29 | 1,294 | 1,306 | 1,288 | 1,299 | 358,700 |
| 2019/08/28 | 1,279 | 1,287 | 1,263 | 1,283 | 361,700 |
| 2019/08/27 | 1,284 | 1,304 | 1,282 | 1,291 | 563,600 |
| 2019/08/26 | 1,288 | 1,302 | 1,283 | 1,295 | 354,200 |
| 2019/08/23 | 1,318 | 1,324 | 1,307 | 1,318 | 271,800 |
| 2019/08/22 | 1,338 | 1,343 | 1,308 | 1,315 | 413,300 |
| 2019/08/21 | 1,341 | 1,347 | 1,321 | 1,332 | 558,300 |
| 2019/08/20 | 1,343 | 1,374 | 1,331 | 1,366 | 624,300 |
| 2019/08/19 | 1,325 | 1,364 | 1,319 | 1,338 | 580,200 |
| 2019/08/16 | 1,278 | 1,321 | 1,273 | 1,313 | 670,100 |
| 2019/08/15 | 1,269 | 1,293 | 1,259 | 1,284 | 494,600 |
| 2019/08/14 | 1,298 | 1,311 | 1,281 | 1,311 | 353,400 |
| 2019/08/13 | 1,296 | 1,304 | 1,275 | 1,277 | 386,400 |
| 2019/08/09 | 1,343 | 1,343 | 1,308 | 1,319 | 319,600 |
| 2019/08/08 | 1,311 | 1,333 | 1,300 | 1,325 | 435,400 |
| 2019/08/07 | 1,332 | 1,343 | 1,311 | 1,318 | 634,100 |
| 2019/08/06 | 1,318 | 1,357 | 1,297 | 1,336 | 816,700 |
| 2019/08/05 | 1,274 | 1,393 | 1,227 | 1,363 | 1,665,900 |
| 2019/08/02 | 1,317 | 1,319 | 1,289 | 1,298 | 551,700 |
| 2019/08/01 | 1,343 | 1,355 | 1,335 | 1,350 | 537,900 |
| 2019/07/31 | 1,352 | 1,375 | 1,350 | 1,363 | 433,700 |
| 2019/07/30 | 1,344 | 1,362 | 1,342 | 1,360 | 367,900 |
| 2019/07/29 | 1,352 | 1,359 | 1,341 | 1,344 | 337,800 |
| 2019/07/26 | 1,374 | 1,376 | 1,344 | 1,356 | 468,600 |
| 2019/07/25 | 1,397 | 1,397 | 1,367 | 1,385 | 504,700 |
| 2019/07/24 | 1,404 | 1,404 | 1,374 | 1,377 | 405,900 |
| 2019/07/23 | 1,375 | 1,402 | 1,370 | 1,391 | 507,700 |
| 2019/07/22 | 1,372 | 1,391 | 1,363 | 1,368 | 533,700 |
| 2019/07/19 | 1,329 | 1,375 | 1,326 | 1,366 | 639,100 |
| 2019/07/18 | 1,350 | 1,351 | 1,309 | 1,309 | 508,900 |
| 2019/07/17 | 1,326 | 1,357 | 1,326 | 1,351 | 503,100 |
| 2019/07/16 | 1,330 | 1,334 | 1,307 | 1,316 | 295,100 |
| 2019/07/12 | 1,340 | 1,343 | 1,331 | 1,334 | 221,000 |
| 2019/07/11 | 1,319 | 1,344 | 1,316 | 1,340 | 346,300 |
| 2019/07/10 | 1,328 | 1,331 | 1,316 | 1,319 | 439,600 |
| 2019/07/09 | 1,345 | 1,356 | 1,328 | 1,335 | 304,600 |
| 2019/07/08 | 1,353 | 1,362 | 1,347 | 1,349 | 316,400 |
| 2019/07/05 | 1,340 | 1,363 | 1,340 | 1,360 | 330,700 |
| 2019/07/04 | 1,350 | 1,351 | 1,336 | 1,346 | 483,600 |
| 2019/07/03 | 1,387 | 1,388 | 1,345 | 1,348 | 621,700 |
| 2019/07/02 | 1,351 | 1,362 | 1,341 | 1,345 | 447,300 |
| 2019/07/01 | 1,346 | 1,369 | 1,314 | 1,349 | 774,600 |
| 2019/06/28 | 1,273 | 1,294 | 1,266 | 1,286 | 589,700 |
| 2019/06/27 | 1,279 | 1,285 | 1,265 | 1,277 | 412,600 |
| 2019/06/26 | 1,280 | 1,280 | 1,255 | 1,262 | 333,600 |
| 2019/06/25 | 1,257 | 1,277 | 1,248 | 1,273 | 507,600 |
| 2019/06/24 | 1,249 | 1,261 | 1,239 | 1,257 | 459,600 |
| 2019/06/21 | 1,250 | 1,250 | 1,231 | 1,235 | 450,500 |
| 2019/06/20 | 1,251 | 1,254 | 1,239 | 1,247 | 273,400 |
| 2019/06/19 | 1,235 | 1,252 | 1,231 | 1,248 | 363,300 |
| 2019/06/18 | 1,217 | 1,232 | 1,215 | 1,220 | 238,100 |
| 2019/06/17 | 1,243 | 1,246 | 1,221 | 1,221 | 262,100 |
| 2019/06/14 | 1,241 | 1,257 | 1,230 | 1,251 | 417,300 |
| 2019/06/13 | 1,240 | 1,244 | 1,224 | 1,237 | 345,400 |
| 2019/06/12 | 1,241 | 1,257 | 1,236 | 1,248 | 280,200 |
| 2019/06/11 | 1,238 | 1,255 | 1,234 | 1,250 | 327,900 |
| 2019/06/10 | 1,260 | 1,263 | 1,239 | 1,243 | 383,100 |
| 2019/06/07 | 1,232 | 1,240 | 1,224 | 1,233 | 293,600 |
| 2019/06/06 | 1,222 | 1,238 | 1,211 | 1,231 | 369,900 |
| 2019/06/05 | 1,232 | 1,240 | 1,217 | 1,234 | 543,100 |
| 2019/06/04 | 1,157 | 1,202 | 1,146 | 1,202 | 777,900 |
| 2019/06/03 | 1,158 | 1,168 | 1,142 | 1,149 | 477,300 |
| 2019/05/31 | 1,184 | 1,184 | 1,168 | 1,174 | 620,000 |
| 2019/05/30 | 1,191 | 1,207 | 1,185 | 1,199 | 401,700 |
| 2019/05/29 | 1,211 | 1,213 | 1,192 | 1,201 | 462,600 |
| 2019/05/28 | 1,235 | 1,240 | 1,225 | 1,229 | 389,900 |
| 2019/05/27 | 1,248 | 1,264 | 1,238 | 1,243 | 271,500 |
| 2019/05/24 | 1,225 | 1,251 | 1,222 | 1,243 | 420,300 |
| 2019/05/23 | 1,214 | 1,245 | 1,213 | 1,241 | 634,500 |
| 2019/05/22 | 1,224 | 1,226 | 1,207 | 1,220 | 487,600 |
| 2019/05/21 | 1,221 | 1,230 | 1,201 | 1,227 | 501,200 |
| 2019/05/20 | 1,255 | 1,265 | 1,245 | 1,249 | 299,600 |
| 2019/05/17 | 1,282 | 1,290 | 1,256 | 1,261 | 568,600 |
| 2019/05/16 | 1,295 | 1,295 | 1,258 | 1,268 | 493,700 |
| 2019/05/15 | 1,281 | 1,296 | 1,260 | 1,295 | 598,600 |
| 2019/05/14 | 1,246 | 1,260 | 1,233 | 1,259 | 604,000 |
| 2019/05/13 | 1,314 | 1,314 | 1,284 | 1,285 | 514,700 |
| 2019/05/10 | 1,367 | 1,370 | 1,303 | 1,314 | 799,500 |
| 2019/05/09 | 1,355 | 1,398 | 1,313 | 1,377 | 901,800 |
| 2019/05/08 | 1,400 | 1,400 | 1,346 | 1,357 | 602,900 |
| 2019/05/07 | 1,445 | 1,447 | 1,406 | 1,410 | 348,200 |
| 2019/04/26 | 1,458 | 1,460 | 1,443 | 1,451 | 192,300 |
| 2019/04/25 | 1,478 | 1,479 | 1,442 | 1,459 | 436,300 |
| 2019/04/24 | 1,530 | 1,538 | 1,476 | 1,480 | 337,400 |
| 2019/04/23 | 1,509 | 1,538 | 1,505 | 1,532 | 424,700 |
| 2019/04/22 | 1,500 | 1,505 | 1,491 | 1,495 | 146,000 |
| 2019/04/19 | 1,516 | 1,521 | 1,500 | 1,506 | 154,100 |
| 2019/04/18 | 1,535 | 1,535 | 1,498 | 1,501 | 301,100 |
| 2019/04/17 | 1,540 | 1,544 | 1,531 | 1,537 | 158,700 |
| 2019/04/16 | 1,531 | 1,539 | 1,523 | 1,526 | 282,500 |
| 2019/04/15 | 1,526 | 1,538 | 1,516 | 1,533 | 265,800 |
| 2019/04/12 | 1,500 | 1,511 | 1,495 | 1,498 | 237,800 |
| 2019/04/11 | 1,496 | 1,507 | 1,488 | 1,500 | 238,900 |
| 2019/04/10 | 1,494 | 1,504 | 1,485 | 1,502 | 240,500 |
| 2019/04/09 | 1,516 | 1,525 | 1,491 | 1,512 | 328,900 |
| 2019/04/08 | 1,542 | 1,544 | 1,515 | 1,520 | 257,000 |
| 2019/04/05 | 1,515 | 1,539 | 1,512 | 1,539 | 277,800 |
| 2019/04/04 | 1,510 | 1,536 | 1,505 | 1,521 | 291,000 |
| 2019/04/03 | 1,490 | 1,522 | 1,490 | 1,516 | 514,000 |
| 2019/04/02 | 1,478 | 1,497 | 1,476 | 1,493 | 566,800 |
| 2019/04/01 | 1,440 | 1,468 | 1,437 | 1,456 | 670,700 |
| 2019/03/29 | 1,424 | 1,437 | 1,408 | 1,415 | 484,700 |
| 2019/03/28 | 1,430 | 1,431 | 1,411 | 1,417 | 671,800 |
| 2019/03/27 | 1,486 | 1,499 | 1,432 | 1,461 | 890,100 |
| 2019/03/26 | 1,512 | 1,537 | 1,502 | 1,536 | 516,100 |
| 2019/03/25 | 1,533 | 1,537 | 1,487 | 1,501 | 540,900 |
| 2019/03/22 | 1,565 | 1,565 | 1,542 | 1,554 | 371,900 |
| 2019/03/20 | 1,570 | 1,577 | 1,563 | 1,570 | 211,400 |
| 2019/03/19 | 1,562 | 1,574 | 1,548 | 1,568 | 361,400 |
| 2019/03/18 | 1,554 | 1,568 | 1,544 | 1,568 | 289,800 |
| 2019/03/15 | 1,540 | 1,559 | 1,540 | 1,551 | 299,200 |
| 2019/03/14 | 1,548 | 1,555 | 1,531 | 1,531 | 241,400 |
| 2019/03/13 | 1,550 | 1,564 | 1,536 | 1,548 | 199,700 |
| 2019/03/12 | 1,559 | 1,576 | 1,554 | 1,560 | 327,400 |
| 2019/03/11 | 1,525 | 1,540 | 1,517 | 1,538 | 329,000 |
| 2019/03/08 | 1,537 | 1,547 | 1,513 | 1,519 | 399,000 |
| 2019/03/07 | 1,562 | 1,569 | 1,550 | 1,554 | 329,400 |
| 2019/03/06 | 1,576 | 1,584 | 1,567 | 1,571 | 353,300 |
| 2019/03/05 | 1,579 | 1,582 | 1,571 | 1,578 | 253,600 |
| 2019/03/04 | 1,605 | 1,608 | 1,578 | 1,591 | 253,500 |
| 2019/03/01 | 1,579 | 1,596 | 1,572 | 1,593 | 275,900 |
| 2019/02/28 | 1,593 | 1,597 | 1,572 | 1,579 | 274,100 |
| 2019/02/27 | 1,566 | 1,584 | 1,566 | 1,579 | 195,900 |
| 2019/02/26 | 1,568 | 1,574 | 1,558 | 1,567 | 164,600 |
| 2019/02/25 | 1,581 | 1,584 | 1,563 | 1,566 | 243,000 |
| 2019/02/22 | 1,570 | 1,570 | 1,543 | 1,563 | 464,100 |
| 2019/02/21 | 1,611 | 1,611 | 1,582 | 1,583 | 480,200 |
| 2019/02/20 | 1,611 | 1,638 | 1,611 | 1,629 | 283,600 |
| 2019/02/19 | 1,637 | 1,645 | 1,623 | 1,630 | 244,500 |
| 2019/02/18 | 1,643 | 1,646 | 1,625 | 1,641 | 212,800 |
| 2019/02/15 | 1,617 | 1,617 | 1,585 | 1,605 | 193,700 |
| 2019/02/14 | 1,628 | 1,659 | 1,622 | 1,624 | 276,500 |
| 2019/02/13 | 1,599 | 1,632 | 1,593 | 1,628 | 385,700 |
| 2019/02/12 | 1,529 | 1,580 | 1,512 | 1,571 | 455,500 |
| 2019/02/08 | 1,600 | 1,632 | 1,520 | 1,529 | 759,300 |
| 2019/02/07 | 1,647 | 1,647 | 1,616 | 1,630 | 207,600 |
| 2019/02/06 | 1,652 | 1,665 | 1,642 | 1,658 | 246,300 |
| 2019/02/05 | 1,635 | 1,644 | 1,622 | 1,639 | 192,800 |
| 2019/02/04 | 1,615 | 1,633 | 1,614 | 1,633 | 171,100 |
| 2019/02/01 | 1,605 | 1,622 | 1,601 | 1,607 | 212,800 |
| 2019/01/31 | 1,606 | 1,629 | 1,606 | 1,614 | 282,600 |
| 2019/01/30 | 1,611 | 1,614 | 1,585 | 1,585 | 249,600 |
| 2019/01/29 | 1,597 | 1,605 | 1,579 | 1,602 | 255,600 |
| 2019/01/28 | 1,618 | 1,622 | 1,588 | 1,589 | 164,200 |
| 2019/01/25 | 1,609 | 1,626 | 1,599 | 1,605 | 238,300 |
| 2019/01/24 | 1,587 | 1,603 | 1,587 | 1,590 | 156,400 |
| 2019/01/23 | 1,589 | 1,607 | 1,587 | 1,596 | 290,400 |
| 2019/01/22 | 1,620 | 1,625 | 1,589 | 1,590 | 300,100 |
| 2019/01/21 | 1,604 | 1,620 | 1,593 | 1,598 | 309,700 |
| 2019/01/18 | 1,565 | 1,599 | 1,565 | 1,580 | 411,000 |
| 2019/01/17 | 1,562 | 1,579 | 1,550 | 1,555 | 371,200 |
| 2019/01/16 | 1,575 | 1,580 | 1,543 | 1,553 | 340,100 |
| 2019/01/15 | 1,538 | 1,579 | 1,538 | 1,559 | 501,700 |
| 2019/01/11 | 1,539 | 1,559 | 1,530 | 1,537 | 383,300 |
| 2019/01/10 | 1,535 | 1,540 | 1,504 | 1,528 | 558,600 |
| 2019/01/09 | 1,519 | 1,544 | 1,498 | 1,528 | 536,200 |
| 2019/01/08 | 1,545 | 1,552 | 1,524 | 1,527 | 376,700 |
| 2019/01/07 | 1,509 | 1,556 | 1,504 | 1,526 | 406,500 |
| 2019/01/04 | 1,461 | 1,470 | 1,428 | 1,468 | 381,400 |