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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,258 | 1,263 | 1,252 | 1,256 | 140,800 |
| 2021/12/29 | 1,250 | 1,266 | 1,250 | 1,265 | 154,900 |
| 2021/12/28 | 1,242 | 1,251 | 1,238 | 1,251 | 179,500 |
| 2021/12/27 | 1,250 | 1,253 | 1,231 | 1,231 | 210,400 |
| 2021/12/24 | 1,250 | 1,257 | 1,246 | 1,250 | 211,800 |
| 2021/12/23 | 1,246 | 1,250 | 1,240 | 1,246 | 166,700 |
| 2021/12/22 | 1,242 | 1,244 | 1,236 | 1,239 | 114,200 |
| 2021/12/21 | 1,242 | 1,248 | 1,235 | 1,240 | 162,100 |
| 2021/12/20 | 1,249 | 1,254 | 1,225 | 1,228 | 220,700 |
| 2021/12/17 | 1,267 | 1,275 | 1,259 | 1,265 | 306,700 |
| 2021/12/16 | 1,270 | 1,274 | 1,264 | 1,267 | 197,400 |
| 2021/12/15 | 1,259 | 1,267 | 1,253 | 1,256 | 172,100 |
| 2021/12/14 | 1,242 | 1,257 | 1,242 | 1,253 | 207,000 |
| 2021/12/13 | 1,256 | 1,258 | 1,244 | 1,250 | 279,100 |
| 2021/12/10 | 1,269 | 1,269 | 1,253 | 1,258 | 339,800 |
| 2021/12/09 | 1,260 | 1,269 | 1,250 | 1,264 | 231,900 |
| 2021/12/08 | 1,273 | 1,276 | 1,260 | 1,268 | 338,900 |
| 2021/12/07 | 1,248 | 1,281 | 1,247 | 1,276 | 435,300 |
| 2021/12/06 | 1,242 | 1,251 | 1,232 | 1,246 | 353,500 |
| 2021/12/03 | 1,198 | 1,225 | 1,188 | 1,224 | 496,900 |
| 2021/12/02 | 1,172 | 1,192 | 1,170 | 1,182 | 512,800 |
| 2021/12/01 | 1,191 | 1,205 | 1,181 | 1,202 | 677,600 |
| 2021/11/30 | 1,231 | 1,238 | 1,192 | 1,195 | 957,000 |
| 2021/11/29 | 1,246 | 1,246 | 1,216 | 1,221 | 624,100 |
| 2021/11/26 | 1,280 | 1,282 | 1,261 | 1,266 | 420,800 |
| 2021/11/25 | 1,292 | 1,296 | 1,278 | 1,279 | 287,900 |
| 2021/11/24 | 1,327 | 1,336 | 1,286 | 1,287 | 555,900 |
| 2021/11/22 | 1,321 | 1,326 | 1,312 | 1,320 | 467,400 |
| 2021/11/19 | 1,312 | 1,339 | 1,307 | 1,337 | 504,000 |
| 2021/11/18 | 1,291 | 1,303 | 1,273 | 1,299 | 356,800 |
| 2021/11/17 | 1,305 | 1,314 | 1,295 | 1,300 | 316,900 |
| 2021/11/16 | 1,329 | 1,335 | 1,310 | 1,311 | 274,700 |
| 2021/11/15 | 1,330 | 1,332 | 1,319 | 1,331 | 224,000 |
| 2021/11/12 | 1,315 | 1,331 | 1,312 | 1,319 | 283,600 |
| 2021/11/11 | 1,324 | 1,340 | 1,311 | 1,311 | 440,900 |
| 2021/11/10 | 1,315 | 1,323 | 1,298 | 1,322 | 478,900 |
| 2021/11/09 | 1,363 | 1,365 | 1,311 | 1,311 | 783,700 |
| 2021/11/08 | 1,379 | 1,391 | 1,361 | 1,371 | 367,000 |
| 2021/11/05 | 1,385 | 1,385 | 1,360 | 1,372 | 264,100 |
| 2021/11/04 | 1,400 | 1,407 | 1,389 | 1,401 | 251,100 |
| 2021/11/02 | 1,391 | 1,403 | 1,381 | 1,382 | 283,600 |
| 2021/11/01 | 1,384 | 1,407 | 1,378 | 1,406 | 384,900 |
| 2021/10/29 | 1,362 | 1,368 | 1,347 | 1,368 | 254,800 |
| 2021/10/28 | 1,362 | 1,368 | 1,348 | 1,364 | 272,100 |
| 2021/10/27 | 1,369 | 1,378 | 1,361 | 1,367 | 116,600 |
| 2021/10/26 | 1,366 | 1,382 | 1,362 | 1,371 | 233,900 |
| 2021/10/25 | 1,370 | 1,381 | 1,366 | 1,366 | 257,000 |
| 2021/10/22 | 1,350 | 1,374 | 1,350 | 1,363 | 244,800 |
| 2021/10/21 | 1,374 | 1,388 | 1,367 | 1,367 | 234,700 |
| 2021/10/20 | 1,360 | 1,373 | 1,356 | 1,363 | 307,900 |
| 2021/10/19 | 1,373 | 1,375 | 1,348 | 1,351 | 259,000 |
| 2021/10/18 | 1,367 | 1,376 | 1,361 | 1,371 | 187,500 |
| 2021/10/15 | 1,348 | 1,367 | 1,338 | 1,364 | 238,800 |
| 2021/10/14 | 1,350 | 1,353 | 1,338 | 1,340 | 307,300 |
| 2021/10/13 | 1,356 | 1,372 | 1,345 | 1,359 | 403,700 |
| 2021/10/12 | 1,327 | 1,357 | 1,326 | 1,356 | 389,000 |
| 2021/10/11 | 1,320 | 1,335 | 1,315 | 1,335 | 243,200 |
| 2021/10/08 | 1,326 | 1,334 | 1,316 | 1,317 | 298,100 |
| 2021/10/07 | 1,334 | 1,338 | 1,316 | 1,317 | 436,900 |
| 2021/10/06 | 1,332 | 1,362 | 1,325 | 1,337 | 1,155,500 |
| 2021/10/05 | 1,331 | 1,345 | 1,315 | 1,332 | 1,174,200 |
| 2021/10/04 | 1,384 | 1,393 | 1,338 | 1,347 | 635,000 |
| 2021/10/01 | 1,405 | 1,405 | 1,363 | 1,365 | 495,000 |
| 2021/09/30 | 1,419 | 1,439 | 1,400 | 1,402 | 590,900 |
| 2021/09/29 | 1,396 | 1,419 | 1,387 | 1,410 | 297,500 |
| 2021/09/28 | 1,410 | 1,421 | 1,404 | 1,419 | 273,000 |
| 2021/09/27 | 1,396 | 1,411 | 1,394 | 1,400 | 205,500 |
| 2021/09/24 | 1,407 | 1,407 | 1,387 | 1,392 | 231,900 |
| 2021/09/22 | 1,389 | 1,389 | 1,373 | 1,373 | 197,600 |
| 2021/09/21 | 1,395 | 1,409 | 1,389 | 1,396 | 196,600 |
| 2021/09/17 | 1,422 | 1,425 | 1,409 | 1,413 | 285,000 |
| 2021/09/16 | 1,444 | 1,448 | 1,422 | 1,430 | 178,000 |
| 2021/09/15 | 1,458 | 1,460 | 1,426 | 1,433 | 278,800 |
| 2021/09/14 | 1,466 | 1,475 | 1,462 | 1,472 | 243,700 |
| 2021/09/13 | 1,440 | 1,464 | 1,435 | 1,464 | 324,300 |
| 2021/09/10 | 1,425 | 1,441 | 1,420 | 1,441 | 374,200 |
| 2021/09/09 | 1,421 | 1,437 | 1,415 | 1,422 | 319,500 |
| 2021/09/08 | 1,410 | 1,424 | 1,407 | 1,421 | 289,000 |
| 2021/09/07 | 1,403 | 1,415 | 1,395 | 1,413 | 418,300 |
| 2021/09/06 | 1,405 | 1,407 | 1,383 | 1,385 | 228,600 |
| 2021/09/03 | 1,376 | 1,392 | 1,366 | 1,388 | 324,800 |
| 2021/09/02 | 1,373 | 1,383 | 1,370 | 1,382 | 148,000 |
| 2021/09/01 | 1,368 | 1,383 | 1,363 | 1,378 | 186,600 |
| 2021/08/31 | 1,355 | 1,371 | 1,351 | 1,363 | 209,300 |
| 2021/08/30 | 1,345 | 1,355 | 1,339 | 1,355 | 215,200 |
| 2021/08/27 | 1,334 | 1,338 | 1,328 | 1,333 | 154,000 |
| 2021/08/26 | 1,353 | 1,353 | 1,333 | 1,335 | 308,800 |
| 2021/08/25 | 1,356 | 1,365 | 1,322 | 1,347 | 663,800 |
| 2021/08/24 | 1,337 | 1,366 | 1,337 | 1,357 | 297,000 |
| 2021/08/23 | 1,332 | 1,351 | 1,327 | 1,336 | 270,400 |
| 2021/08/20 | 1,373 | 1,374 | 1,330 | 1,336 | 345,400 |
| 2021/08/19 | 1,371 | 1,390 | 1,368 | 1,382 | 303,800 |
| 2021/08/18 | 1,370 | 1,397 | 1,370 | 1,384 | 249,200 |
| 2021/08/17 | 1,387 | 1,397 | 1,371 | 1,373 | 160,800 |
| 2021/08/16 | 1,407 | 1,407 | 1,373 | 1,378 | 300,000 |
| 2021/08/13 | 1,419 | 1,424 | 1,407 | 1,410 | 263,000 |
| 2021/08/12 | 1,406 | 1,414 | 1,401 | 1,411 | 222,400 |
| 2021/08/11 | 1,393 | 1,399 | 1,377 | 1,399 | 364,600 |
| 2021/08/10 | 1,406 | 1,411 | 1,376 | 1,383 | 514,600 |
| 2021/08/06 | 1,431 | 1,442 | 1,397 | 1,407 | 666,600 |
| 2021/08/05 | 1,371 | 1,466 | 1,364 | 1,460 | 1,259,400 |
| 2021/08/04 | 1,389 | 1,391 | 1,374 | 1,380 | 339,100 |
| 2021/08/03 | 1,390 | 1,400 | 1,386 | 1,395 | 229,300 |
| 2021/08/02 | 1,393 | 1,409 | 1,386 | 1,403 | 381,300 |
| 2021/07/30 | 1,386 | 1,403 | 1,376 | 1,384 | 719,400 |
| 2021/07/29 | 1,391 | 1,401 | 1,384 | 1,392 | 242,500 |
| 2021/07/28 | 1,380 | 1,403 | 1,380 | 1,394 | 525,100 |
| 2021/07/27 | 1,359 | 1,387 | 1,353 | 1,383 | 486,100 |
| 2021/07/26 | 1,354 | 1,360 | 1,338 | 1,355 | 561,300 |
| 2021/07/21 | 1,317 | 1,332 | 1,302 | 1,303 | 283,000 |
| 2021/07/20 | 1,296 | 1,301 | 1,290 | 1,295 | 337,800 |
| 2021/07/19 | 1,324 | 1,326 | 1,311 | 1,321 | 285,400 |
| 2021/07/16 | 1,346 | 1,347 | 1,332 | 1,337 | 275,500 |
| 2021/07/15 | 1,349 | 1,353 | 1,338 | 1,340 | 252,400 |
| 2021/07/14 | 1,357 | 1,367 | 1,350 | 1,355 | 356,600 |
| 2021/07/13 | 1,328 | 1,356 | 1,325 | 1,348 | 383,300 |
| 2021/07/12 | 1,309 | 1,322 | 1,303 | 1,319 | 333,900 |
| 2021/07/09 | 1,266 | 1,287 | 1,253 | 1,286 | 670,400 |
| 2021/07/08 | 1,301 | 1,311 | 1,293 | 1,293 | 300,900 |
| 2021/07/07 | 1,314 | 1,321 | 1,298 | 1,307 | 361,700 |
| 2021/07/06 | 1,346 | 1,349 | 1,329 | 1,333 | 199,400 |
| 2021/07/05 | 1,335 | 1,344 | 1,334 | 1,340 | 157,400 |
| 2021/07/02 | 1,333 | 1,339 | 1,328 | 1,338 | 183,400 |
| 2021/07/01 | 1,342 | 1,345 | 1,325 | 1,330 | 163,800 |
| 2021/06/30 | 1,325 | 1,351 | 1,324 | 1,333 | 492,700 |
| 2021/06/29 | 1,351 | 1,354 | 1,334 | 1,339 | 304,000 |
| 2021/06/28 | 1,353 | 1,366 | 1,351 | 1,362 | 248,500 |
| 2021/06/25 | 1,352 | 1,356 | 1,335 | 1,353 | 407,000 |
| 2021/06/24 | 1,331 | 1,342 | 1,319 | 1,326 | 269,100 |
| 2021/06/23 | 1,332 | 1,349 | 1,330 | 1,342 | 229,200 |
| 2021/06/22 | 1,332 | 1,343 | 1,315 | 1,339 | 421,900 |
| 2021/06/21 | 1,327 | 1,331 | 1,296 | 1,298 | 616,800 |
| 2021/06/18 | 1,346 | 1,379 | 1,336 | 1,340 | 927,700 |
| 2021/06/17 | 1,370 | 1,374 | 1,343 | 1,350 | 379,300 |
| 2021/06/16 | 1,372 | 1,380 | 1,362 | 1,364 | 273,000 |
| 2021/06/15 | 1,359 | 1,373 | 1,355 | 1,364 | 362,500 |
| 2021/06/14 | 1,361 | 1,363 | 1,344 | 1,356 | 379,300 |
| 2021/06/11 | 1,357 | 1,360 | 1,341 | 1,346 | 381,500 |
| 2021/06/10 | 1,357 | 1,361 | 1,341 | 1,355 | 337,300 |
| 2021/06/09 | 1,370 | 1,372 | 1,350 | 1,350 | 286,800 |
| 2021/06/08 | 1,352 | 1,362 | 1,348 | 1,353 | 198,600 |
| 2021/06/07 | 1,365 | 1,367 | 1,351 | 1,353 | 330,400 |
| 2021/06/04 | 1,361 | 1,363 | 1,347 | 1,356 | 193,900 |
| 2021/06/03 | 1,350 | 1,362 | 1,348 | 1,354 | 195,700 |
| 2021/06/02 | 1,350 | 1,362 | 1,350 | 1,356 | 285,100 |
| 2021/06/01 | 1,360 | 1,368 | 1,349 | 1,360 | 236,900 |
| 2021/05/31 | 1,380 | 1,385 | 1,346 | 1,352 | 536,500 |
| 2021/05/28 | 1,365 | 1,385 | 1,361 | 1,375 | 532,900 |
| 2021/05/27 | 1,366 | 1,372 | 1,331 | 1,331 | 574,500 |
| 2021/05/26 | 1,391 | 1,393 | 1,366 | 1,370 | 440,100 |
| 2021/05/25 | 1,415 | 1,428 | 1,398 | 1,399 | 455,400 |
| 2021/05/24 | 1,408 | 1,417 | 1,405 | 1,406 | 227,200 |
| 2021/05/21 | 1,420 | 1,425 | 1,397 | 1,409 | 353,600 |
| 2021/05/20 | 1,393 | 1,428 | 1,389 | 1,418 | 367,100 |
| 2021/05/19 | 1,390 | 1,413 | 1,387 | 1,392 | 332,500 |
| 2021/05/18 | 1,397 | 1,410 | 1,385 | 1,404 | 344,900 |
| 2021/05/17 | 1,410 | 1,417 | 1,367 | 1,388 | 297,400 |
| 2021/05/14 | 1,394 | 1,417 | 1,391 | 1,400 | 500,000 |
| 2021/05/13 | 1,368 | 1,401 | 1,367 | 1,370 | 493,600 |
| 2021/05/12 | 1,437 | 1,449 | 1,359 | 1,373 | 815,600 |
| 2021/05/11 | 1,446 | 1,505 | 1,437 | 1,440 | 1,071,600 |
| 2021/05/10 | 1,389 | 1,474 | 1,385 | 1,453 | 1,243,200 |
| 2021/05/07 | 1,370 | 1,384 | 1,361 | 1,381 | 439,500 |
| 2021/05/06 | 1,340 | 1,369 | 1,340 | 1,363 | 534,800 |
| 2021/04/30 | 1,336 | 1,344 | 1,321 | 1,322 | 436,900 |
| 2021/04/28 | 1,351 | 1,359 | 1,333 | 1,336 | 414,400 |
| 2021/04/27 | 1,350 | 1,355 | 1,340 | 1,351 | 262,400 |
| 2021/04/26 | 1,358 | 1,362 | 1,345 | 1,350 | 300,800 |
| 2021/04/23 | 1,350 | 1,366 | 1,335 | 1,351 | 461,600 |
| 2021/04/22 | 1,379 | 1,384 | 1,352 | 1,361 | 626,700 |
| 2021/04/21 | 1,373 | 1,376 | 1,348 | 1,353 | 510,900 |
| 2021/04/20 | 1,417 | 1,417 | 1,402 | 1,402 | 379,500 |
| 2021/04/19 | 1,420 | 1,440 | 1,418 | 1,439 | 383,700 |
| 2021/04/16 | 1,426 | 1,432 | 1,414 | 1,417 | 361,200 |
| 2021/04/15 | 1,397 | 1,418 | 1,397 | 1,418 | 321,000 |
| 2021/04/14 | 1,406 | 1,416 | 1,391 | 1,397 | 369,500 |
| 2021/04/13 | 1,425 | 1,433 | 1,412 | 1,415 | 309,000 |
| 2021/04/12 | 1,421 | 1,421 | 1,405 | 1,411 | 282,500 |
| 2021/04/09 | 1,432 | 1,444 | 1,410 | 1,414 | 392,300 |
| 2021/04/08 | 1,452 | 1,457 | 1,422 | 1,431 | 254,700 |
| 2021/04/07 | 1,432 | 1,473 | 1,428 | 1,470 | 433,200 |
| 2021/04/06 | 1,432 | 1,446 | 1,420 | 1,430 | 336,000 |
| 2021/04/05 | 1,420 | 1,437 | 1,414 | 1,431 | 219,300 |
| 2021/04/02 | 1,430 | 1,438 | 1,404 | 1,413 | 328,600 |
| 2021/04/01 | 1,420 | 1,438 | 1,405 | 1,410 | 486,200 |
| 2021/03/31 | 1,442 | 1,442 | 1,422 | 1,424 | 524,300 |
| 2021/03/30 | 1,446 | 1,460 | 1,437 | 1,452 | 722,000 |
| 2021/03/29 | 1,535 | 1,537 | 1,480 | 1,492 | 697,400 |
| 2021/03/26 | 1,528 | 1,530 | 1,508 | 1,513 | 543,200 |
| 2021/03/25 | 1,510 | 1,530 | 1,503 | 1,505 | 477,800 |
| 2021/03/24 | 1,515 | 1,521 | 1,474 | 1,480 | 610,400 |
| 2021/03/23 | 1,549 | 1,575 | 1,531 | 1,533 | 747,700 |
| 2021/03/22 | 1,524 | 1,534 | 1,508 | 1,527 | 822,900 |
| 2021/03/19 | 1,523 | 1,565 | 1,520 | 1,560 | 1,858,700 |
| 2021/03/18 | 1,520 | 1,532 | 1,513 | 1,530 | 390,800 |
| 2021/03/17 | 1,517 | 1,526 | 1,503 | 1,508 | 395,700 |
| 2021/03/16 | 1,504 | 1,537 | 1,500 | 1,522 | 514,400 |
| 2021/03/15 | 1,527 | 1,544 | 1,523 | 1,530 | 487,500 |
| 2021/03/12 | 1,523 | 1,523 | 1,502 | 1,515 | 505,200 |
| 2021/03/11 | 1,510 | 1,554 | 1,508 | 1,521 | 870,500 |
| 2021/03/10 | 1,460 | 1,489 | 1,452 | 1,476 | 492,800 |
| 2021/03/09 | 1,468 | 1,493 | 1,460 | 1,486 | 617,200 |
| 2021/03/08 | 1,444 | 1,468 | 1,433 | 1,440 | 654,000 |
| 2021/03/05 | 1,398 | 1,419 | 1,392 | 1,419 | 593,100 |
| 2021/03/04 | 1,427 | 1,430 | 1,389 | 1,400 | 784,500 |
| 2021/03/03 | 1,398 | 1,439 | 1,384 | 1,430 | 863,700 |
| 2021/03/02 | 1,402 | 1,407 | 1,369 | 1,370 | 457,400 |
| 2021/03/01 | 1,361 | 1,405 | 1,361 | 1,404 | 547,500 |
| 2021/02/26 | 1,394 | 1,405 | 1,342 | 1,342 | 951,900 |
| 2021/02/25 | 1,407 | 1,424 | 1,393 | 1,415 | 869,300 |
| 2021/02/24 | 1,358 | 1,388 | 1,353 | 1,382 | 1,053,700 |
| 2021/02/22 | 1,355 | 1,356 | 1,336 | 1,342 | 371,700 |
| 2021/02/19 | 1,324 | 1,350 | 1,324 | 1,329 | 592,600 |
| 2021/02/18 | 1,371 | 1,371 | 1,326 | 1,326 | 946,100 |
| 2021/02/17 | 1,357 | 1,375 | 1,357 | 1,370 | 459,800 |
| 2021/02/16 | 1,372 | 1,374 | 1,352 | 1,358 | 477,900 |
| 2021/02/15 | 1,391 | 1,396 | 1,371 | 1,376 | 329,800 |
| 2021/02/12 | 1,410 | 1,410 | 1,377 | 1,384 | 534,200 |
| 2021/02/10 | 1,417 | 1,439 | 1,401 | 1,404 | 591,200 |
| 2021/02/09 | 1,411 | 1,486 | 1,389 | 1,428 | 1,509,100 |
| 2021/02/08 | 1,360 | 1,396 | 1,355 | 1,391 | 593,300 |
| 2021/02/05 | 1,345 | 1,358 | 1,340 | 1,344 | 714,700 |
| 2021/02/04 | 1,330 | 1,343 | 1,321 | 1,328 | 597,200 |
| 2021/02/03 | 1,322 | 1,338 | 1,316 | 1,338 | 430,300 |
| 2021/02/02 | 1,318 | 1,325 | 1,307 | 1,314 | 348,300 |
| 2021/02/01 | 1,314 | 1,328 | 1,311 | 1,325 | 195,800 |
| 2021/01/29 | 1,339 | 1,341 | 1,309 | 1,309 | 425,700 |
| 2021/01/28 | 1,313 | 1,350 | 1,309 | 1,342 | 375,000 |
| 2021/01/27 | 1,328 | 1,350 | 1,321 | 1,350 | 447,100 |
| 2021/01/26 | 1,347 | 1,358 | 1,328 | 1,328 | 484,400 |
| 2021/01/25 | 1,342 | 1,353 | 1,328 | 1,352 | 358,600 |
| 2021/01/22 | 1,345 | 1,351 | 1,318 | 1,338 | 438,800 |
| 2021/01/21 | 1,347 | 1,360 | 1,337 | 1,354 | 586,500 |
| 2021/01/20 | 1,336 | 1,346 | 1,336 | 1,342 | 311,500 |
| 2021/01/19 | 1,358 | 1,358 | 1,335 | 1,335 | 277,900 |
| 2021/01/18 | 1,350 | 1,358 | 1,341 | 1,346 | 268,200 |
| 2021/01/15 | 1,385 | 1,387 | 1,363 | 1,363 | 520,200 |
| 2021/01/14 | 1,400 | 1,410 | 1,386 | 1,391 | 346,200 |
| 2021/01/13 | 1,411 | 1,412 | 1,392 | 1,407 | 250,900 |
| 2021/01/12 | 1,381 | 1,413 | 1,368 | 1,411 | 422,400 |
| 2021/01/08 | 1,375 | 1,401 | 1,370 | 1,400 | 327,300 |
| 2021/01/07 | 1,364 | 1,383 | 1,362 | 1,368 | 393,500 |
| 2021/01/06 | 1,344 | 1,356 | 1,331 | 1,350 | 301,300 |
| 2021/01/05 | 1,345 | 1,348 | 1,330 | 1,337 | 353,500 |
| 2021/01/04 | 1,374 | 1,378 | 1,344 | 1,356 | 390,500 |