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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,000 | 1,008 | 999 | 999 | 222,100 |
| 2022/12/29 | 999 | 1,004 | 991 | 1,003 | 365,400 |
| 2022/12/28 | 1,004 | 1,008 | 1,000 | 1,004 | 275,500 |
| 2022/12/27 | 1,013 | 1,014 | 1,004 | 1,007 | 246,300 |
| 2022/12/26 | 1,003 | 1,014 | 1,003 | 1,007 | 326,200 |
| 2022/12/23 | 998 | 1,003 | 995 | 1,000 | 447,600 |
| 2022/12/22 | 1,005 | 1,007 | 1,000 | 1,004 | 261,100 |
| 2022/12/21 | 1,001 | 1,008 | 995 | 998 | 447,500 |
| 2022/12/20 | 1,016 | 1,018 | 998 | 1,003 | 546,500 |
| 2022/12/19 | 1,007 | 1,014 | 1,005 | 1,012 | 247,800 |
| 2022/12/16 | 1,012 | 1,016 | 1,008 | 1,010 | 493,300 |
| 2022/12/15 | 1,013 | 1,021 | 1,012 | 1,019 | 204,700 |
| 2022/12/14 | 1,017 | 1,021 | 1,015 | 1,018 | 355,800 |
| 2022/12/13 | 1,025 | 1,026 | 1,017 | 1,017 | 205,900 |
| 2022/12/12 | 1,017 | 1,020 | 1,014 | 1,017 | 280,200 |
| 2022/12/09 | 1,025 | 1,028 | 1,018 | 1,019 | 407,500 |
| 2022/12/08 | 1,018 | 1,023 | 1,013 | 1,022 | 286,300 |
| 2022/12/07 | 1,012 | 1,022 | 1,011 | 1,019 | 314,200 |
| 2022/12/06 | 1,015 | 1,020 | 1,012 | 1,014 | 347,000 |
| 2022/12/05 | 1,029 | 1,029 | 1,015 | 1,017 | 335,300 |
| 2022/12/02 | 1,033 | 1,038 | 1,018 | 1,024 | 438,200 |
| 2022/12/01 | 1,045 | 1,049 | 1,041 | 1,041 | 254,200 |
| 2022/11/30 | 1,040 | 1,048 | 1,033 | 1,035 | 348,700 |
| 2022/11/29 | 1,040 | 1,041 | 1,034 | 1,037 | 290,500 |
| 2022/11/28 | 1,069 | 1,071 | 1,042 | 1,043 | 449,300 |
| 2022/11/25 | 1,062 | 1,067 | 1,053 | 1,065 | 279,300 |
| 2022/11/24 | 1,050 | 1,056 | 1,046 | 1,056 | 307,300 |
| 2022/11/22 | 1,036 | 1,049 | 1,036 | 1,046 | 339,000 |
| 2022/11/21 | 1,024 | 1,031 | 1,021 | 1,031 | 225,100 |
| 2022/11/18 | 1,025 | 1,031 | 1,023 | 1,024 | 168,400 |
| 2022/11/17 | 1,013 | 1,023 | 1,011 | 1,023 | 215,300 |
| 2022/11/16 | 1,025 | 1,025 | 1,015 | 1,018 | 333,700 |
| 2022/11/15 | 1,013 | 1,029 | 1,011 | 1,029 | 199,800 |
| 2022/11/14 | 1,019 | 1,033 | 1,014 | 1,016 | 455,000 |
| 2022/11/11 | 1,046 | 1,048 | 1,008 | 1,013 | 912,400 |
| 2022/11/10 | 1,037 | 1,052 | 1,020 | 1,035 | 1,121,700 |
| 2022/11/09 | 1,042 | 1,050 | 1,039 | 1,044 | 281,900 |
| 2022/11/08 | 1,034 | 1,042 | 1,028 | 1,042 | 284,000 |
| 2022/11/07 | 1,035 | 1,037 | 1,023 | 1,028 | 355,300 |
| 2022/11/04 | 1,027 | 1,035 | 1,022 | 1,027 | 400,400 |
| 2022/11/02 | 1,030 | 1,046 | 1,029 | 1,043 | 435,400 |
| 2022/11/01 | 1,040 | 1,040 | 1,027 | 1,031 | 325,300 |
| 2022/10/31 | 1,031 | 1,045 | 1,031 | 1,040 | 439,600 |
| 2022/10/28 | 1,020 | 1,024 | 1,017 | 1,020 | 387,800 |
| 2022/10/27 | 1,034 | 1,034 | 1,021 | 1,024 | 280,300 |
| 2022/10/26 | 1,035 | 1,044 | 1,033 | 1,036 | 182,200 |
| 2022/10/25 | 1,027 | 1,036 | 1,026 | 1,029 | 263,700 |
| 2022/10/24 | 1,037 | 1,039 | 1,026 | 1,027 | 224,100 |
| 2022/10/21 | 1,026 | 1,031 | 1,021 | 1,024 | 257,800 |
| 2022/10/20 | 1,035 | 1,041 | 1,026 | 1,031 | 273,100 |
| 2022/10/19 | 1,042 | 1,048 | 1,041 | 1,046 | 176,600 |
| 2022/10/18 | 1,052 | 1,052 | 1,037 | 1,042 | 213,500 |
| 2022/10/17 | 1,051 | 1,056 | 1,039 | 1,041 | 241,100 |
| 2022/10/14 | 1,061 | 1,065 | 1,042 | 1,063 | 325,000 |
| 2022/10/13 | 1,044 | 1,050 | 1,038 | 1,042 | 226,000 |
| 2022/10/12 | 1,056 | 1,061 | 1,044 | 1,052 | 368,200 |
| 2022/10/11 | 1,060 | 1,072 | 1,051 | 1,061 | 420,600 |
| 2022/10/07 | 1,067 | 1,070 | 1,061 | 1,065 | 259,500 |
| 2022/10/06 | 1,068 | 1,082 | 1,066 | 1,074 | 303,400 |
| 2022/10/05 | 1,080 | 1,080 | 1,062 | 1,068 | 298,000 |
| 2022/10/04 | 1,061 | 1,074 | 1,059 | 1,068 | 502,400 |
| 2022/10/03 | 1,033 | 1,042 | 1,022 | 1,039 | 312,300 |
| 2022/09/30 | 1,040 | 1,044 | 1,026 | 1,035 | 606,800 |
| 2022/09/29 | 1,037 | 1,050 | 1,028 | 1,046 | 704,900 |
| 2022/09/28 | 1,017 | 1,023 | 999 | 1,012 | 624,100 |
| 2022/09/27 | 1,025 | 1,033 | 1,018 | 1,023 | 453,500 |
| 2022/09/26 | 1,050 | 1,053 | 1,019 | 1,023 | 544,600 |
| 2022/09/22 | 1,070 | 1,072 | 1,054 | 1,064 | 483,200 |
| 2022/09/21 | 1,091 | 1,092 | 1,074 | 1,075 | 511,000 |
| 2022/09/20 | 1,099 | 1,116 | 1,097 | 1,109 | 314,800 |
| 2022/09/16 | 1,100 | 1,108 | 1,086 | 1,088 | 381,000 |
| 2022/09/15 | 1,100 | 1,105 | 1,094 | 1,103 | 239,100 |
| 2022/09/14 | 1,095 | 1,110 | 1,088 | 1,100 | 374,900 |
| 2022/09/13 | 1,111 | 1,122 | 1,106 | 1,116 | 196,600 |
| 2022/09/12 | 1,134 | 1,134 | 1,106 | 1,109 | 404,900 |
| 2022/09/09 | 1,122 | 1,131 | 1,112 | 1,127 | 643,300 |
| 2022/09/08 | 1,096 | 1,122 | 1,092 | 1,122 | 847,200 |
| 2022/09/07 | 1,079 | 1,088 | 1,071 | 1,087 | 608,200 |
| 2022/09/06 | 1,062 | 1,087 | 1,062 | 1,082 | 1,072,400 |
| 2022/09/05 | 1,059 | 1,059 | 1,044 | 1,053 | 573,600 |
| 2022/09/02 | 1,079 | 1,079 | 1,060 | 1,067 | 634,300 |
| 2022/09/01 | 1,050 | 1,087 | 1,050 | 1,081 | 1,459,900 |
| 2022/08/31 | 1,044 | 1,061 | 1,043 | 1,058 | 334,900 |
| 2022/08/30 | 1,041 | 1,057 | 1,041 | 1,056 | 400,200 |
| 2022/08/29 | 1,035 | 1,043 | 1,035 | 1,041 | 315,700 |
| 2022/08/26 | 1,059 | 1,063 | 1,054 | 1,059 | 398,700 |
| 2022/08/25 | 1,052 | 1,058 | 1,047 | 1,055 | 252,200 |
| 2022/08/24 | 1,051 | 1,056 | 1,049 | 1,053 | 351,000 |
| 2022/08/23 | 1,040 | 1,044 | 1,036 | 1,044 | 333,200 |
| 2022/08/22 | 1,040 | 1,054 | 1,035 | 1,052 | 285,300 |
| 2022/08/19 | 1,054 | 1,054 | 1,047 | 1,051 | 245,400 |
| 2022/08/18 | 1,058 | 1,059 | 1,051 | 1,052 | 250,000 |
| 2022/08/17 | 1,055 | 1,067 | 1,055 | 1,065 | 409,100 |
| 2022/08/16 | 1,053 | 1,063 | 1,048 | 1,048 | 473,300 |
| 2022/08/15 | 1,051 | 1,061 | 1,050 | 1,055 | 513,200 |
| 2022/08/12 | 1,038 | 1,053 | 1,034 | 1,050 | 647,900 |
| 2022/08/10 | 1,028 | 1,032 | 1,013 | 1,024 | 613,800 |
| 2022/08/09 | 1,045 | 1,057 | 1,027 | 1,032 | 666,800 |
| 2022/08/08 | 1,038 | 1,060 | 1,021 | 1,051 | 1,369,700 |
| 2022/08/05 | 1,028 | 1,051 | 1,019 | 1,038 | 796,500 |
| 2022/08/04 | 1,016 | 1,035 | 1,006 | 1,033 | 867,800 |
| 2022/08/03 | 1,023 | 1,023 | 1,011 | 1,018 | 505,300 |
| 2022/08/02 | 1,029 | 1,029 | 1,010 | 1,021 | 787,400 |
| 2022/08/01 | 1,039 | 1,042 | 1,035 | 1,041 | 503,200 |
| 2022/07/29 | 1,030 | 1,034 | 1,021 | 1,031 | 567,100 |
| 2022/07/28 | 1,041 | 1,042 | 1,028 | 1,030 | 461,200 |
| 2022/07/27 | 1,045 | 1,049 | 1,032 | 1,035 | 683,500 |
| 2022/07/26 | 1,025 | 1,030 | 1,022 | 1,025 | 334,400 |
| 2022/07/25 | 1,035 | 1,037 | 1,016 | 1,019 | 505,200 |
| 2022/07/22 | 1,025 | 1,025 | 1,017 | 1,022 | 392,800 |
| 2022/07/21 | 1,017 | 1,029 | 1,015 | 1,029 | 461,500 |
| 2022/07/20 | 1,014 | 1,029 | 1,008 | 1,025 | 985,000 |
| 2022/07/19 | 1,002 | 1,008 | 997 | 1,005 | 419,700 |
| 2022/07/15 | 1,006 | 1,007 | 995 | 996 | 386,700 |
| 2022/07/14 | 997 | 1,004 | 993 | 1,002 | 345,400 |
| 2022/07/13 | 1,001 | 1,005 | 996 | 1,000 | 366,500 |
| 2022/07/12 | 1,018 | 1,019 | 994 | 995 | 852,200 |
| 2022/07/11 | 1,034 | 1,039 | 1,019 | 1,024 | 971,600 |
| 2022/07/08 | 1,011 | 1,068 | 1,004 | 1,037 | 2,433,500 |
| 2022/07/07 | 996 | 1,012 | 991 | 1,008 | 598,200 |
| 2022/07/06 | 996 | 997 | 985 | 989 | 911,300 |
| 2022/07/05 | 1,009 | 1,018 | 1,005 | 1,015 | 456,800 |
| 2022/07/04 | 1,008 | 1,010 | 998 | 1,009 | 501,100 |
| 2022/07/01 | 1,005 | 1,013 | 1,001 | 1,004 | 553,400 |
| 2022/06/30 | 1,004 | 1,004 | 993 | 1,002 | 582,300 |
| 2022/06/29 | 1,009 | 1,014 | 1,002 | 1,002 | 667,200 |
| 2022/06/28 | 1,018 | 1,025 | 1,010 | 1,017 | 385,400 |
| 2022/06/27 | 1,030 | 1,033 | 1,016 | 1,023 | 286,300 |
| 2022/06/24 | 999 | 1,010 | 995 | 1,010 | 478,700 |
| 2022/06/23 | 1,000 | 1,007 | 997 | 1,004 | 410,100 |
| 2022/06/22 | 1,015 | 1,018 | 1,004 | 1,004 | 307,300 |
| 2022/06/21 | 993 | 1,012 | 988 | 1,008 | 734,700 |
| 2022/06/20 | 1,008 | 1,011 | 982 | 983 | 816,900 |
| 2022/06/17 | 1,002 | 1,010 | 996 | 1,004 | 779,700 |
| 2022/06/16 | 1,037 | 1,049 | 1,026 | 1,029 | 310,600 |
| 2022/06/15 | 1,029 | 1,032 | 1,018 | 1,020 | 372,100 |
| 2022/06/14 | 1,018 | 1,027 | 1,011 | 1,026 | 470,000 |
| 2022/06/13 | 1,030 | 1,036 | 1,024 | 1,031 | 405,500 |
| 2022/06/10 | 1,065 | 1,065 | 1,047 | 1,052 | 467,300 |
| 2022/06/09 | 1,066 | 1,075 | 1,061 | 1,065 | 276,900 |
| 2022/06/08 | 1,069 | 1,069 | 1,059 | 1,064 | 300,700 |
| 2022/06/07 | 1,059 | 1,072 | 1,059 | 1,063 | 313,500 |
| 2022/06/06 | 1,052 | 1,057 | 1,047 | 1,052 | 298,600 |
| 2022/06/03 | 1,070 | 1,070 | 1,056 | 1,059 | 378,900 |
| 2022/06/02 | 1,054 | 1,063 | 1,049 | 1,060 | 320,100 |
| 2022/06/01 | 1,030 | 1,052 | 1,026 | 1,052 | 514,600 |
| 2022/05/31 | 1,042 | 1,049 | 1,026 | 1,027 | 466,900 |
| 2022/05/30 | 1,024 | 1,040 | 1,022 | 1,036 | 687,900 |
| 2022/05/27 | 1,013 | 1,022 | 1,002 | 1,012 | 498,100 |
| 2022/05/26 | 1,000 | 1,014 | 999 | 1,003 | 788,500 |
| 2022/05/25 | 1,048 | 1,049 | 1,006 | 1,007 | 990,000 |
| 2022/05/24 | 1,073 | 1,075 | 1,042 | 1,043 | 403,300 |
| 2022/05/23 | 1,084 | 1,086 | 1,064 | 1,071 | 302,300 |
| 2022/05/20 | 1,067 | 1,084 | 1,064 | 1,081 | 298,600 |
| 2022/05/19 | 1,045 | 1,070 | 1,043 | 1,067 | 430,600 |
| 2022/05/18 | 1,078 | 1,086 | 1,065 | 1,070 | 382,700 |
| 2022/05/17 | 1,062 | 1,072 | 1,057 | 1,067 | 370,900 |
| 2022/05/16 | 1,065 | 1,069 | 1,047 | 1,057 | 451,700 |
| 2022/05/13 | 1,046 | 1,060 | 1,037 | 1,060 | 414,000 |
| 2022/05/12 | 1,080 | 1,086 | 1,044 | 1,065 | 635,500 |
| 2022/05/11 | 1,077 | 1,084 | 1,071 | 1,078 | 339,900 |
| 2022/05/10 | 1,093 | 1,103 | 1,076 | 1,103 | 353,200 |
| 2022/05/09 | 1,104 | 1,112 | 1,084 | 1,104 | 502,800 |
| 2022/05/06 | 1,091 | 1,109 | 1,083 | 1,106 | 533,400 |
| 2022/05/02 | 1,061 | 1,088 | 1,060 | 1,082 | 523,000 |
| 2022/04/28 | 1,024 | 1,067 | 1,022 | 1,066 | 502,500 |
| 2022/04/27 | 1,031 | 1,034 | 1,019 | 1,019 | 564,400 |
| 2022/04/26 | 1,041 | 1,049 | 1,037 | 1,045 | 508,800 |
| 2022/04/25 | 1,042 | 1,048 | 1,036 | 1,048 | 353,600 |
| 2022/04/22 | 1,048 | 1,061 | 1,044 | 1,058 | 341,200 |
| 2022/04/21 | 1,062 | 1,067 | 1,056 | 1,067 | 255,500 |
| 2022/04/20 | 1,054 | 1,063 | 1,046 | 1,061 | 302,600 |
| 2022/04/19 | 1,032 | 1,046 | 1,032 | 1,042 | 269,700 |
| 2022/04/18 | 1,020 | 1,027 | 1,016 | 1,022 | 245,300 |
| 2022/04/15 | 1,040 | 1,040 | 1,030 | 1,035 | 153,600 |
| 2022/04/14 | 1,037 | 1,044 | 1,033 | 1,042 | 225,800 |
| 2022/04/13 | 1,024 | 1,031 | 1,019 | 1,028 | 282,000 |
| 2022/04/12 | 1,030 | 1,033 | 1,018 | 1,020 | 394,200 |
| 2022/04/11 | 1,047 | 1,053 | 1,029 | 1,037 | 353,500 |
| 2022/04/08 | 1,040 | 1,044 | 1,029 | 1,035 | 456,300 |
| 2022/04/07 | 1,044 | 1,047 | 1,033 | 1,043 | 461,600 |
| 2022/04/06 | 1,080 | 1,084 | 1,056 | 1,057 | 463,300 |
| 2022/04/05 | 1,101 | 1,108 | 1,088 | 1,088 | 321,700 |
| 2022/04/04 | 1,080 | 1,088 | 1,078 | 1,086 | 299,500 |
| 2022/04/01 | 1,085 | 1,094 | 1,079 | 1,091 | 265,700 |
| 2022/03/31 | 1,095 | 1,103 | 1,093 | 1,093 | 420,500 |
| 2022/03/30 | 1,104 | 1,115 | 1,096 | 1,104 | 601,100 |
| 2022/03/29 | 1,130 | 1,140 | 1,124 | 1,135 | 815,400 |
| 2022/03/28 | 1,135 | 1,138 | 1,123 | 1,132 | 561,400 |
| 2022/03/25 | 1,150 | 1,150 | 1,126 | 1,134 | 767,000 |
| 2022/03/24 | 1,123 | 1,137 | 1,116 | 1,137 | 479,500 |
| 2022/03/23 | 1,125 | 1,140 | 1,114 | 1,137 | 804,800 |
| 2022/03/22 | 1,110 | 1,113 | 1,098 | 1,105 | 680,900 |
| 2022/03/18 | 1,090 | 1,096 | 1,077 | 1,096 | 917,600 |
| 2022/03/17 | 1,073 | 1,095 | 1,063 | 1,093 | 794,200 |
| 2022/03/16 | 1,065 | 1,068 | 1,047 | 1,062 | 839,600 |
| 2022/03/15 | 1,071 | 1,084 | 1,067 | 1,079 | 422,500 |
| 2022/03/14 | 1,068 | 1,079 | 1,061 | 1,074 | 547,300 |
| 2022/03/11 | 1,066 | 1,072 | 1,057 | 1,068 | 423,300 |
| 2022/03/10 | 1,079 | 1,092 | 1,071 | 1,083 | 598,200 |
| 2022/03/09 | 1,071 | 1,075 | 1,046 | 1,049 | 497,400 |
| 2022/03/08 | 1,097 | 1,098 | 1,068 | 1,072 | 616,200 |
| 2022/03/07 | 1,162 | 1,162 | 1,109 | 1,123 | 640,800 |
| 2022/03/04 | 1,192 | 1,193 | 1,174 | 1,181 | 513,000 |
| 2022/03/03 | 1,210 | 1,213 | 1,200 | 1,204 | 441,900 |
| 2022/03/02 | 1,211 | 1,217 | 1,197 | 1,197 | 345,900 |
| 2022/03/01 | 1,250 | 1,255 | 1,233 | 1,235 | 230,600 |
| 2022/02/28 | 1,236 | 1,247 | 1,227 | 1,246 | 229,100 |
| 2022/02/25 | 1,211 | 1,230 | 1,210 | 1,225 | 224,200 |
| 2022/02/24 | 1,227 | 1,231 | 1,207 | 1,219 | 331,000 |
| 2022/02/22 | 1,240 | 1,245 | 1,223 | 1,228 | 295,600 |
| 2022/02/21 | 1,246 | 1,258 | 1,242 | 1,251 | 173,900 |
| 2022/02/18 | 1,255 | 1,268 | 1,252 | 1,259 | 193,900 |
| 2022/02/17 | 1,287 | 1,287 | 1,264 | 1,270 | 267,000 |
| 2022/02/16 | 1,288 | 1,295 | 1,282 | 1,288 | 228,400 |
| 2022/02/15 | 1,275 | 1,287 | 1,265 | 1,269 | 301,900 |
| 2022/02/14 | 1,278 | 1,288 | 1,254 | 1,280 | 417,800 |
| 2022/02/10 | 1,328 | 1,330 | 1,270 | 1,289 | 530,700 |
| 2022/02/09 | 1,314 | 1,327 | 1,307 | 1,319 | 249,000 |
| 2022/02/08 | 1,310 | 1,315 | 1,298 | 1,307 | 210,000 |
| 2022/02/07 | 1,295 | 1,314 | 1,285 | 1,305 | 245,400 |
| 2022/02/04 | 1,315 | 1,322 | 1,304 | 1,305 | 281,700 |
| 2022/02/03 | 1,302 | 1,328 | 1,302 | 1,321 | 276,200 |
| 2022/02/02 | 1,279 | 1,300 | 1,272 | 1,298 | 328,000 |
| 2022/02/01 | 1,276 | 1,280 | 1,267 | 1,269 | 225,100 |
| 2022/01/31 | 1,288 | 1,293 | 1,275 | 1,284 | 265,000 |
| 2022/01/28 | 1,280 | 1,298 | 1,280 | 1,295 | 253,900 |
| 2022/01/27 | 1,280 | 1,289 | 1,253 | 1,266 | 224,700 |
| 2022/01/26 | 1,281 | 1,295 | 1,280 | 1,283 | 219,600 |
| 2022/01/25 | 1,282 | 1,282 | 1,258 | 1,269 | 230,100 |
| 2022/01/24 | 1,274 | 1,290 | 1,270 | 1,287 | 260,100 |
| 2022/01/21 | 1,256 | 1,272 | 1,238 | 1,271 | 298,200 |
| 2022/01/20 | 1,273 | 1,285 | 1,264 | 1,269 | 281,800 |
| 2022/01/19 | 1,291 | 1,302 | 1,268 | 1,275 | 545,100 |
| 2022/01/18 | 1,326 | 1,335 | 1,304 | 1,306 | 279,800 |
| 2022/01/17 | 1,336 | 1,345 | 1,330 | 1,337 | 220,600 |
| 2022/01/14 | 1,365 | 1,367 | 1,330 | 1,336 | 387,000 |
| 2022/01/13 | 1,352 | 1,365 | 1,352 | 1,360 | 295,500 |
| 2022/01/12 | 1,357 | 1,364 | 1,348 | 1,352 | 423,500 |
| 2022/01/11 | 1,333 | 1,354 | 1,331 | 1,345 | 451,800 |
| 2022/01/07 | 1,320 | 1,340 | 1,317 | 1,329 | 510,800 |
| 2022/01/06 | 1,317 | 1,332 | 1,303 | 1,307 | 352,500 |
| 2022/01/05 | 1,282 | 1,318 | 1,277 | 1,312 | 393,800 |
| 2022/01/04 | 1,269 | 1,272 | 1,254 | 1,268 | 277,900 |