3101 東洋紡(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 1,021 | 1,050 | 1,020 | 1,039 | 2,953,600 | 1,039 |
2023-03-30 | 1,015 | 1,020 | 1,008 | 1,017 | 851,600 | 1,017 |
2023-03-29 | 1,041 | 1,046 | 1,033 | 1,046 | 634,700 | 1,046 |
2023-03-28 | 1,041 | 1,046 | 1,029 | 1,036 | 476,900 | 1,036 |
2023-03-27 | 1,044 | 1,044 | 1,028 | 1,032 | 346,200 | 1,032 |
2023-03-24 | 1,024 | 1,033 | 1,023 | 1,033 | 343,600 | 1,033 |
2023-03-23 | 1,017 | 1,032 | 1,017 | 1,029 | 293,800 | 1,029 |
2023-03-22 | 1,032 | 1,033 | 1,016 | 1,020 | 373,600 | 1,020 |
2023-03-20 | 1,013 | 1,021 | 1,012 | 1,014 | 291,100 | 1,014 |
2023-03-17 | 1,026 | 1,027 | 1,015 | 1,023 | 422,200 | 1,023 |
2023-03-16 | 1,015 | 1,025 | 1,010 | 1,022 | 498,800 | 1,022 |
2023-03-15 | 1,039 | 1,044 | 1,033 | 1,042 | 344,500 | 1,042 |
2023-03-14 | 1,031 | 1,033 | 1,016 | 1,028 | 527,900 | 1,028 |
2023-03-13 | 1,057 | 1,058 | 1,039 | 1,048 | 629,500 | 1,048 |
2023-03-10 | 1,080 | 1,083 | 1,072 | 1,073 | 492,400 | 1,073 |
2023-03-09 | 1,085 | 1,087 | 1,081 | 1,087 | 422,300 | 1,087 |
2023-03-08 | 1,073 | 1,087 | 1,072 | 1,086 | 407,500 | 1,086 |
2023-03-07 | 1,075 | 1,079 | 1,071 | 1,074 | 415,700 | 1,074 |
2023-03-06 | 1,073 | 1,087 | 1,070 | 1,079 | 714,700 | 1,079 |
2023-03-03 | 1,065 | 1,080 | 1,065 | 1,076 | 465,900 | 1,076 |
2023-03-02 | 1,078 | 1,078 | 1,065 | 1,065 | 348,600 | 1,065 |
2023-03-01 | 1,055 | 1,072 | 1,054 | 1,072 | 541,500 | 1,072 |
2023-02-28 | 1,095 | 1,097 | 1,070 | 1,071 | 702,600 | 1,071 |
2023-02-27 | 1,065 | 1,095 | 1,064 | 1,095 | 688,100 | 1,095 |
2023-02-24 | 1,051 | 1,069 | 1,048 | 1,060 | 561,900 | 1,060 |
2023-02-22 | 1,064 | 1,067 | 1,045 | 1,046 | 709,100 | 1,046 |
2023-02-21 | 1,041 | 1,073 | 1,040 | 1,073 | 709,300 | 1,073 |
2023-02-20 | 1,029 | 1,048 | 1,028 | 1,047 | 552,700 | 1,047 |
2023-02-17 | 1,020 | 1,025 | 1,017 | 1,024 | 334,900 | 1,024 |
2023-02-16 | 1,031 | 1,034 | 1,022 | 1,025 | 432,600 | 1,025 |
2023-02-15 | 1,028 | 1,033 | 1,025 | 1,030 | 311,100 | 1,030 |
2023-02-14 | 1,024 | 1,030 | 1,020 | 1,025 | 332,000 | 1,025 |
2023-02-13 | 1,015 | 1,020 | 1,009 | 1,020 | 298,300 | 1,020 |
2023-02-10 | 1,013 | 1,017 | 1,008 | 1,015 | 390,300 | 1,015 |
2023-02-09 | 1,009 | 1,014 | 1,003 | 1,013 | 620,600 | 1,013 |
2023-02-08 | 1,021 | 1,035 | 1,010 | 1,012 | 571,500 | 1,012 |
2023-02-07 | 1,023 | 1,025 | 1,017 | 1,021 | 204,100 | 1,021 |
2023-02-06 | 1,017 | 1,025 | 1,014 | 1,022 | 273,800 | 1,022 |
2023-02-03 | 1,016 | 1,018 | 1,010 | 1,011 | 310,000 | 1,011 |
2023-02-02 | 1,030 | 1,030 | 1,015 | 1,017 | 359,000 | 1,017 |
2023-02-01 | 1,035 | 1,036 | 1,026 | 1,030 | 244,600 | 1,030 |
2023-01-31 | 1,027 | 1,037 | 1,023 | 1,030 | 495,500 | 1,030 |
2023-01-30 | 1,028 | 1,031 | 1,023 | 1,025 | 306,700 | 1,025 |
2023-01-27 | 1,020 | 1,026 | 1,019 | 1,026 | 251,400 | 1,026 |
2023-01-26 | 1,014 | 1,018 | 1,012 | 1,018 | 146,800 | 1,018 |
2023-01-25 | 1,016 | 1,017 | 1,007 | 1,014 | 285,600 | 1,014 |
2023-01-24 | 1,013 | 1,016 | 1,007 | 1,016 | 397,600 | 1,016 |
2023-01-23 | 1,004 | 1,011 | 997 | 1,009 | 440,900 | 1,009 |
2023-01-20 | 990 | 993 | 987 | 993 | 453,200 | 993 |
2023-01-19 | 997 | 1,000 | 992 | 992 | 320,900 | 992 |
2023-01-18 | 994 | 1,008 | 991 | 1,001 | 401,400 | 1,001 |
2023-01-17 | 983 | 997 | 982 | 994 | 265,300 | 994 |
2023-01-16 | 985 | 989 | 979 | 980 | 510,000 | 980 |
2023-01-13 | 990 | 994 | 986 | 988 | 490,700 | 988 |
2023-01-12 | 999 | 1,001 | 994 | 994 | 261,100 | 994 |
2023-01-11 | 991 | 998 | 989 | 996 | 254,700 | 996 |
2023-01-10 | 995 | 999 | 988 | 989 | 306,400 | 989 |
2023-01-06 | 994 | 996 | 988 | 990 | 370,100 | 990 |
2023-01-05 | 983 | 995 | 980 | 993 | 395,800 | 993 |
2023-01-04 | 998 | 998 | 987 | 987 | 397,500 | 987 |
分割・併合履歴 : [2017-09-27]1株→0.1株