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 |
|---|---|---|---|---|---|
| 2024/12/30 | 967 | 977 | 965 | 967 | 297,900 |
| 2024/12/27 | 957 | 964 | 954 | 964 | 210,400 |
| 2024/12/26 | 945 | 958 | 945 | 955 | 305,100 |
| 2024/12/25 | 954 | 954 | 943 | 949 | 238,100 |
| 2024/12/24 | 938 | 948 | 938 | 947 | 255,200 |
| 2024/12/23 | 935 | 938 | 929 | 937 | 307,200 |
| 2024/12/20 | 936 | 940 | 931 | 931 | 268,200 |
| 2024/12/19 | 933 | 945 | 932 | 936 | 281,700 |
| 2024/12/18 | 936 | 943 | 936 | 937 | 222,000 |
| 2024/12/17 | 950 | 951 | 936 | 937 | 527,600 |
| 2024/12/16 | 961 | 966 | 951 | 951 | 236,600 |
| 2024/12/13 | 958 | 962 | 952 | 961 | 281,400 |
| 2024/12/12 | 951 | 961 | 949 | 961 | 477,900 |
| 2024/12/11 | 947 | 953 | 945 | 948 | 326,700 |
| 2024/12/10 | 960 | 960 | 949 | 949 | 275,200 |
| 2024/12/09 | 938 | 953 | 938 | 946 | 388,700 |
| 2024/12/06 | 932 | 941 | 931 | 933 | 396,800 |
| 2024/12/05 | 925 | 933 | 923 | 930 | 370,600 |
| 2024/12/04 | 929 | 931 | 921 | 922 | 304,700 |
| 2024/12/03 | 931 | 935 | 929 | 932 | 276,300 |
| 2024/12/02 | 925 | 931 | 921 | 927 | 275,300 |
| 2024/11/29 | 929 | 931 | 926 | 927 | 205,600 |
| 2024/11/28 | 924 | 929 | 923 | 926 | 197,700 |
| 2024/11/27 | 936 | 939 | 921 | 922 | 501,100 |
| 2024/11/26 | 945 | 947 | 935 | 942 | 284,400 |
| 2024/11/25 | 956 | 957 | 945 | 945 | 240,900 |
| 2024/11/22 | 939 | 950 | 938 | 950 | 208,300 |
| 2024/11/21 | 940 | 942 | 935 | 937 | 228,200 |
| 2024/11/20 | 946 | 947 | 934 | 936 | 227,400 |
| 2024/11/19 | 944 | 950 | 942 | 943 | 254,200 |
| 2024/11/18 | 936 | 946 | 933 | 944 | 272,400 |
| 2024/11/15 | 944 | 945 | 937 | 937 | 234,800 |
| 2024/11/14 | 941 | 943 | 937 | 938 | 332,200 |
| 2024/11/13 | 943 | 950 | 940 | 942 | 259,700 |
| 2024/11/12 | 943 | 950 | 942 | 943 | 225,000 |
| 2024/11/11 | 950 | 953 | 938 | 943 | 569,900 |
| 2024/11/08 | 977 | 983 | 954 | 954 | 509,800 |
| 2024/11/07 | 982 | 1,003 | 974 | 976 | 628,200 |
| 2024/11/06 | 968 | 977 | 965 | 973 | 247,700 |
| 2024/11/05 | 965 | 967 | 962 | 967 | 228,700 |
| 2024/11/01 | 967 | 970 | 960 | 964 | 320,200 |
| 2024/10/31 | 973 | 979 | 969 | 976 | 260,000 |
| 2024/10/30 | 971 | 973 | 967 | 970 | 384,800 |
| 2024/10/29 | 971 | 973 | 966 | 971 | 153,000 |
| 2024/10/28 | 959 | 969 | 952 | 965 | 201,000 |
| 2024/10/25 | 966 | 967 | 956 | 961 | 192,900 |
| 2024/10/24 | 965 | 967 | 955 | 963 | 302,100 |
| 2024/10/23 | 967 | 972 | 965 | 966 | 167,400 |
| 2024/10/22 | 976 | 977 | 966 | 968 | 318,200 |
| 2024/10/21 | 988 | 988 | 976 | 976 | 222,100 |
| 2024/10/18 | 980 | 986 | 978 | 986 | 187,400 |
| 2024/10/17 | 980 | 984 | 975 | 976 | 175,500 |
| 2024/10/16 | 985 | 995 | 980 | 982 | 257,400 |
| 2024/10/15 | 988 | 992 | 985 | 991 | 216,400 |
| 2024/10/11 | 992 | 992 | 984 | 984 | 157,400 |
| 2024/10/10 | 993 | 993 | 987 | 992 | 176,500 |
| 2024/10/09 | 994 | 997 | 984 | 992 | 209,100 |
| 2024/10/08 | 1,000 | 1,000 | 991 | 994 | 142,000 |
| 2024/10/07 | 1,010 | 1,013 | 1,002 | 1,005 | 169,400 |
| 2024/10/04 | 997 | 1,002 | 992 | 999 | 203,000 |
| 2024/10/03 | 1,002 | 1,007 | 996 | 996 | 263,400 |
| 2024/10/02 | 994 | 1,000 | 985 | 991 | 349,100 |
| 2024/10/01 | 996 | 999 | 991 | 994 | 282,000 |
| 2024/09/30 | 997 | 998 | 986 | 991 | 336,000 |
| 2024/09/27 | 1,012 | 1,016 | 1,005 | 1,016 | 261,500 |
| 2024/09/26 | 999 | 1,008 | 994 | 1,007 | 436,800 |
| 2024/09/25 | 999 | 999 | 989 | 998 | 280,800 |
| 2024/09/24 | 993 | 996 | 989 | 993 | 207,700 |
| 2024/09/20 | 990 | 996 | 989 | 991 | 249,800 |
| 2024/09/19 | 981 | 988 | 978 | 981 | 222,300 |
| 2024/09/18 | 975 | 980 | 967 | 974 | 164,000 |
| 2024/09/17 | 965 | 973 | 957 | 970 | 208,800 |
| 2024/09/13 | 966 | 969 | 960 | 960 | 206,900 |
| 2024/09/12 | 970 | 978 | 963 | 970 | 199,200 |
| 2024/09/11 | 970 | 978 | 950 | 956 | 405,700 |
| 2024/09/10 | 990 | 990 | 975 | 975 | 226,100 |
| 2024/09/09 | 975 | 992 | 972 | 991 | 257,800 |
| 2024/09/06 | 993 | 995 | 985 | 989 | 180,900 |
| 2024/09/05 | 980 | 996 | 975 | 987 | 271,100 |
| 2024/09/04 | 994 | 998 | 982 | 985 | 430,700 |
| 2024/09/03 | 998 | 1,013 | 998 | 1,009 | 191,900 |
| 2024/09/02 | 1,003 | 1,004 | 995 | 997 | 149,500 |
| 2024/08/30 | 999 | 1,002 | 994 | 998 | 195,400 |
| 2024/08/29 | 1,005 | 1,005 | 994 | 999 | 252,100 |
| 2024/08/28 | 1,013 | 1,013 | 1,001 | 1,007 | 204,900 |
| 2024/08/27 | 1,002 | 1,007 | 998 | 1,005 | 229,200 |
| 2024/08/26 | 991 | 1,001 | 986 | 998 | 259,700 |
| 2024/08/23 | 983 | 995 | 980 | 993 | 281,600 |
| 2024/08/22 | 980 | 980 | 976 | 980 | 95,200 |
| 2024/08/21 | 980 | 985 | 975 | 979 | 181,700 |
| 2024/08/20 | 988 | 992 | 983 | 986 | 147,800 |
| 2024/08/19 | 985 | 988 | 977 | 980 | 264,100 |
| 2024/08/16 | 976 | 987 | 971 | 985 | 437,100 |
| 2024/08/15 | 957 | 965 | 955 | 960 | 524,100 |
| 2024/08/14 | 960 | 966 | 953 | 961 | 310,600 |
| 2024/08/13 | 960 | 965 | 952 | 963 | 335,000 |
| 2024/08/09 | 961 | 975 | 951 | 965 | 647,600 |
| 2024/08/08 | 936 | 967 | 935 | 946 | 739,000 |
| 2024/08/07 | 929 | 969 | 919 | 951 | 766,000 |
| 2024/08/06 | 920 | 973 | 920 | 949 | 811,900 |
| 2024/08/05 | 966 | 966 | 885 | 894 | 1,466,000 |
| 2024/08/02 | 998 | 1,001 | 984 | 986 | 956,100 |
| 2024/08/01 | 1,023 | 1,025 | 1,001 | 1,008 | 629,900 |
| 2024/07/31 | 1,020 | 1,036 | 1,019 | 1,034 | 336,100 |
| 2024/07/30 | 1,030 | 1,031 | 1,021 | 1,023 | 283,900 |
| 2024/07/29 | 1,032 | 1,037 | 1,028 | 1,035 | 279,200 |
| 2024/07/26 | 1,020 | 1,029 | 1,014 | 1,023 | 258,500 |
| 2024/07/25 | 1,010 | 1,017 | 1,006 | 1,013 | 518,900 |
| 2024/07/24 | 1,024 | 1,025 | 1,012 | 1,012 | 632,000 |
| 2024/07/23 | 1,028 | 1,035 | 1,024 | 1,025 | 345,700 |
| 2024/07/22 | 1,030 | 1,033 | 1,026 | 1,028 | 271,800 |
| 2024/07/19 | 1,046 | 1,046 | 1,029 | 1,032 | 484,100 |
| 2024/07/18 | 1,047 | 1,054 | 1,045 | 1,047 | 217,800 |
| 2024/07/17 | 1,042 | 1,053 | 1,042 | 1,052 | 261,200 |
| 2024/07/16 | 1,043 | 1,047 | 1,038 | 1,041 | 350,500 |
| 2024/07/12 | 1,043 | 1,052 | 1,037 | 1,046 | 319,500 |
| 2024/07/11 | 1,040 | 1,050 | 1,040 | 1,045 | 337,500 |
| 2024/07/10 | 1,041 | 1,041 | 1,031 | 1,036 | 417,600 |
| 2024/07/09 | 1,041 | 1,043 | 1,035 | 1,039 | 274,800 |
| 2024/07/08 | 1,044 | 1,044 | 1,033 | 1,039 | 297,100 |
| 2024/07/05 | 1,059 | 1,059 | 1,042 | 1,042 | 250,000 |
| 2024/07/04 | 1,049 | 1,056 | 1,047 | 1,056 | 246,400 |
| 2024/07/03 | 1,050 | 1,053 | 1,045 | 1,045 | 215,100 |
| 2024/07/02 | 1,054 | 1,057 | 1,048 | 1,052 | 247,000 |
| 2024/07/01 | 1,056 | 1,061 | 1,053 | 1,055 | 251,800 |
| 2024/06/28 | 1,057 | 1,057 | 1,048 | 1,054 | 215,100 |
| 2024/06/27 | 1,063 | 1,064 | 1,054 | 1,057 | 188,300 |
| 2024/06/26 | 1,062 | 1,063 | 1,056 | 1,058 | 246,700 |
| 2024/06/25 | 1,074 | 1,074 | 1,061 | 1,064 | 380,800 |
| 2024/06/24 | 1,052 | 1,062 | 1,049 | 1,058 | 269,700 |
| 2024/06/21 | 1,045 | 1,051 | 1,042 | 1,044 | 420,400 |
| 2024/06/20 | 1,040 | 1,045 | 1,033 | 1,045 | 203,500 |
| 2024/06/19 | 1,038 | 1,043 | 1,034 | 1,036 | 141,000 |
| 2024/06/18 | 1,037 | 1,043 | 1,035 | 1,035 | 210,100 |
| 2024/06/17 | 1,034 | 1,034 | 1,016 | 1,030 | 379,700 |
| 2024/06/14 | 1,020 | 1,037 | 1,019 | 1,031 | 296,600 |
| 2024/06/13 | 1,039 | 1,041 | 1,020 | 1,022 | 336,400 |
| 2024/06/12 | 1,040 | 1,043 | 1,036 | 1,038 | 201,200 |
| 2024/06/11 | 1,043 | 1,051 | 1,039 | 1,040 | 201,700 |
| 2024/06/10 | 1,046 | 1,047 | 1,041 | 1,045 | 247,600 |
| 2024/06/07 | 1,036 | 1,043 | 1,035 | 1,042 | 213,000 |
| 2024/06/06 | 1,046 | 1,047 | 1,032 | 1,034 | 353,100 |
| 2024/06/05 | 1,060 | 1,060 | 1,043 | 1,044 | 522,700 |
| 2024/06/04 | 1,075 | 1,075 | 1,063 | 1,066 | 309,500 |
| 2024/06/03 | 1,090 | 1,096 | 1,079 | 1,080 | 213,900 |
| 2024/05/31 | 1,082 | 1,093 | 1,078 | 1,084 | 463,100 |
| 2024/05/30 | 1,080 | 1,083 | 1,071 | 1,079 | 267,700 |
| 2024/05/29 | 1,099 | 1,102 | 1,088 | 1,092 | 368,900 |
| 2024/05/28 | 1,072 | 1,092 | 1,069 | 1,089 | 363,300 |
| 2024/05/27 | 1,063 | 1,063 | 1,050 | 1,061 | 178,000 |
| 2024/05/24 | 1,050 | 1,062 | 1,045 | 1,050 | 252,700 |
| 2024/05/23 | 1,065 | 1,068 | 1,053 | 1,056 | 309,600 |
| 2024/05/22 | 1,062 | 1,068 | 1,060 | 1,061 | 173,300 |
| 2024/05/21 | 1,075 | 1,085 | 1,067 | 1,067 | 158,900 |
| 2024/05/20 | 1,072 | 1,086 | 1,070 | 1,074 | 208,200 |
| 2024/05/17 | 1,060 | 1,072 | 1,056 | 1,066 | 180,300 |
| 2024/05/16 | 1,087 | 1,091 | 1,063 | 1,064 | 347,200 |
| 2024/05/15 | 1,111 | 1,112 | 1,085 | 1,085 | 399,500 |
| 2024/05/14 | 1,123 | 1,137 | 1,107 | 1,111 | 401,400 |
| 2024/05/13 | 1,129 | 1,131 | 1,108 | 1,123 | 447,900 |
| 2024/05/10 | 1,134 | 1,139 | 1,119 | 1,126 | 221,100 |
| 2024/05/09 | 1,122 | 1,134 | 1,115 | 1,127 | 211,600 |
| 2024/05/08 | 1,115 | 1,127 | 1,114 | 1,116 | 167,000 |
| 2024/05/07 | 1,120 | 1,123 | 1,113 | 1,116 | 149,600 |
| 2024/05/02 | 1,117 | 1,121 | 1,110 | 1,116 | 113,700 |
| 2024/05/01 | 1,114 | 1,125 | 1,110 | 1,121 | 137,900 |
| 2024/04/30 | 1,114 | 1,125 | 1,111 | 1,121 | 186,300 |
| 2024/04/26 | 1,100 | 1,108 | 1,090 | 1,106 | 215,500 |
| 2024/04/25 | 1,112 | 1,112 | 1,100 | 1,100 | 173,600 |
| 2024/04/24 | 1,117 | 1,121 | 1,112 | 1,112 | 195,400 |
| 2024/04/23 | 1,112 | 1,117 | 1,107 | 1,111 | 176,300 |
| 2024/04/22 | 1,095 | 1,111 | 1,095 | 1,108 | 187,500 |
| 2024/04/19 | 1,093 | 1,097 | 1,080 | 1,091 | 317,200 |
| 2024/04/18 | 1,102 | 1,105 | 1,094 | 1,100 | 180,600 |
| 2024/04/17 | 1,114 | 1,117 | 1,089 | 1,093 | 369,000 |
| 2024/04/16 | 1,155 | 1,155 | 1,113 | 1,113 | 341,400 |
| 2024/04/15 | 1,129 | 1,163 | 1,126 | 1,162 | 466,800 |
| 2024/04/12 | 1,131 | 1,143 | 1,129 | 1,141 | 281,900 |
| 2024/04/11 | 1,121 | 1,131 | 1,118 | 1,131 | 226,600 |
| 2024/04/10 | 1,118 | 1,135 | 1,116 | 1,135 | 257,900 |
| 2024/04/09 | 1,119 | 1,119 | 1,104 | 1,115 | 238,200 |
| 2024/04/08 | 1,100 | 1,113 | 1,099 | 1,110 | 366,500 |
| 2024/04/05 | 1,100 | 1,108 | 1,093 | 1,099 | 320,000 |
| 2024/04/04 | 1,105 | 1,113 | 1,103 | 1,106 | 314,100 |
| 2024/04/03 | 1,099 | 1,109 | 1,094 | 1,101 | 342,700 |
| 2024/04/02 | 1,107 | 1,109 | 1,096 | 1,105 | 406,900 |
| 2024/04/01 | 1,130 | 1,131 | 1,107 | 1,107 | 447,800 |
| 2024/03/29 | 1,113 | 1,133 | 1,113 | 1,127 | 431,100 |
| 2024/03/28 | 1,140 | 1,154 | 1,111 | 1,111 | 748,200 |
| 2024/03/27 | 1,170 | 1,182 | 1,162 | 1,177 | 734,600 |
| 2024/03/26 | 1,145 | 1,168 | 1,143 | 1,164 | 440,100 |
| 2024/03/25 | 1,159 | 1,159 | 1,139 | 1,144 | 424,700 |
| 2024/03/22 | 1,155 | 1,159 | 1,146 | 1,155 | 363,000 |
| 2024/03/21 | 1,148 | 1,158 | 1,144 | 1,153 | 417,500 |
| 2024/03/19 | 1,140 | 1,147 | 1,133 | 1,142 | 431,500 |
| 2024/03/18 | 1,143 | 1,143 | 1,127 | 1,132 | 383,000 |
| 2024/03/15 | 1,132 | 1,140 | 1,124 | 1,134 | 327,500 |
| 2024/03/14 | 1,115 | 1,134 | 1,110 | 1,133 | 273,900 |
| 2024/03/13 | 1,122 | 1,124 | 1,109 | 1,117 | 298,500 |
| 2024/03/12 | 1,107 | 1,120 | 1,091 | 1,119 | 322,800 |
| 2024/03/11 | 1,128 | 1,129 | 1,103 | 1,112 | 398,700 |
| 2024/03/08 | 1,134 | 1,144 | 1,124 | 1,137 | 349,700 |
| 2024/03/07 | 1,137 | 1,150 | 1,132 | 1,139 | 404,100 |
| 2024/03/06 | 1,101 | 1,130 | 1,101 | 1,130 | 398,600 |
| 2024/03/05 | 1,117 | 1,117 | 1,091 | 1,107 | 288,700 |
| 2024/03/04 | 1,114 | 1,129 | 1,112 | 1,118 | 329,600 |
| 2024/03/01 | 1,114 | 1,119 | 1,110 | 1,111 | 191,200 |
| 2024/02/29 | 1,130 | 1,130 | 1,102 | 1,111 | 327,900 |
| 2024/02/28 | 1,123 | 1,135 | 1,119 | 1,129 | 324,500 |
| 2024/02/27 | 1,095 | 1,127 | 1,091 | 1,123 | 655,300 |
| 2024/02/26 | 1,105 | 1,105 | 1,090 | 1,095 | 298,500 |
| 2024/02/22 | 1,097 | 1,100 | 1,090 | 1,100 | 214,200 |
| 2024/02/21 | 1,096 | 1,100 | 1,084 | 1,093 | 340,800 |
| 2024/02/20 | 1,079 | 1,089 | 1,073 | 1,087 | 265,500 |
| 2024/02/19 | 1,072 | 1,082 | 1,070 | 1,081 | 169,000 |
| 2024/02/16 | 1,055 | 1,076 | 1,055 | 1,070 | 276,300 |
| 2024/02/15 | 1,066 | 1,069 | 1,045 | 1,047 | 307,700 |
| 2024/02/14 | 1,084 | 1,089 | 1,057 | 1,057 | 299,800 |
| 2024/02/13 | 1,083 | 1,088 | 1,072 | 1,087 | 369,400 |
| 2024/02/09 | 1,072 | 1,087 | 1,064 | 1,076 | 370,500 |
| 2024/02/08 | 1,111 | 1,111 | 1,064 | 1,070 | 634,600 |
| 2024/02/07 | 1,104 | 1,118 | 1,104 | 1,114 | 297,800 |
| 2024/02/06 | 1,124 | 1,124 | 1,106 | 1,108 | 312,500 |
| 2024/02/05 | 1,108 | 1,120 | 1,103 | 1,120 | 428,300 |
| 2024/02/02 | 1,086 | 1,099 | 1,086 | 1,095 | 259,700 |
| 2024/02/01 | 1,110 | 1,110 | 1,090 | 1,092 | 246,100 |
| 2024/01/31 | 1,090 | 1,110 | 1,087 | 1,110 | 394,400 |
| 2024/01/30 | 1,097 | 1,097 | 1,082 | 1,082 | 144,900 |
| 2024/01/29 | 1,090 | 1,099 | 1,090 | 1,095 | 136,600 |
| 2024/01/26 | 1,109 | 1,109 | 1,089 | 1,090 | 196,900 |
| 2024/01/25 | 1,093 | 1,110 | 1,090 | 1,106 | 296,500 |
| 2024/01/24 | 1,098 | 1,099 | 1,086 | 1,086 | 204,600 |
| 2024/01/23 | 1,114 | 1,122 | 1,099 | 1,100 | 343,400 |
| 2024/01/22 | 1,102 | 1,112 | 1,098 | 1,112 | 296,100 |
| 2024/01/19 | 1,084 | 1,094 | 1,079 | 1,091 | 280,300 |
| 2024/01/18 | 1,082 | 1,090 | 1,079 | 1,079 | 291,300 |
| 2024/01/17 | 1,099 | 1,117 | 1,087 | 1,088 | 579,000 |
| 2024/01/16 | 1,091 | 1,097 | 1,089 | 1,092 | 350,200 |
| 2024/01/15 | 1,079 | 1,091 | 1,079 | 1,088 | 314,800 |
| 2024/01/12 | 1,079 | 1,082 | 1,071 | 1,079 | 344,500 |
| 2024/01/11 | 1,075 | 1,084 | 1,075 | 1,077 | 284,600 |
| 2024/01/10 | 1,081 | 1,082 | 1,073 | 1,074 | 316,700 |
| 2024/01/09 | 1,081 | 1,086 | 1,075 | 1,084 | 281,200 |
| 2024/01/05 | 1,077 | 1,079 | 1,069 | 1,079 | 229,700 |
| 2024/01/04 | 1,057 | 1,071 | 1,045 | 1,070 | 272,100 |