3101 東洋紡(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,0331,0381,0181,024438,2001,024
2022-12-011,0451,0491,0411,041254,2001,041
2022-11-301,0401,0481,0331,035348,7001,035
2022-11-291,0401,0411,0341,037290,5001,037
2022-11-281,0691,0711,0421,043449,3001,043
2022-11-251,0621,0671,0531,065279,3001,065
2022-11-241,0501,0561,0461,056307,3001,056
2022-11-221,0361,0491,0361,046339,0001,046
2022-11-211,0241,0311,0211,031225,1001,031
2022-11-181,0251,0311,0231,024168,4001,024
2022-11-171,0131,0231,0111,023215,3001,023
2022-11-161,0251,0251,0151,018333,7001,018
2022-11-151,0131,0291,0111,029199,8001,029
2022-11-141,0191,0331,0141,016455,0001,016
2022-11-111,0461,0481,0081,013912,4001,013
2022-11-101,0371,0521,0201,0351,121,7001,035
2022-11-091,0421,0501,0391,044281,9001,044
2022-11-081,0341,0421,0281,042284,0001,042
2022-11-071,0351,0371,0231,028355,3001,028
2022-11-041,0271,0351,0221,027400,4001,027
2022-11-021,0301,0461,0291,043435,4001,043
2022-11-011,0401,0401,0271,031325,3001,031
2022-10-311,0311,0451,0311,040439,6001,040
2022-10-281,0201,0241,0171,020387,8001,020
2022-10-271,0341,0341,0211,024280,3001,024
2022-10-261,0351,0441,0331,036182,2001,036
2022-10-251,0271,0361,0261,029263,7001,029
2022-10-241,0371,0391,0261,027224,1001,027
2022-10-211,0261,0311,0211,024257,8001,024
2022-10-201,0351,0411,0261,031273,1001,031
2022-10-191,0421,0481,0411,046176,6001,046
2022-10-181,0521,0521,0371,042213,5001,042
2022-10-171,0511,0561,0391,041241,1001,041
2022-10-141,0611,0651,0421,063325,0001,063
2022-10-131,0441,0501,0381,042226,0001,042
2022-10-121,0561,0611,0441,052368,2001,052
2022-10-111,0601,0721,0511,061420,6001,061
2022-10-071,0671,0701,0611,065259,5001,065
2022-10-061,0681,0821,0661,074303,4001,074
2022-10-051,0801,0801,0621,068298,0001,068
2022-10-041,0611,0741,0591,068502,4001,068
2022-10-031,0331,0421,0221,039312,3001,039
2022-09-301,0401,0441,0261,035606,8001,035
2022-09-291,0371,0501,0281,046704,9001,046
2022-09-281,0171,0239991,012624,1001,012
2022-09-271,0251,0331,0181,023453,5001,023
2022-09-261,0501,0531,0191,023544,6001,023
2022-09-221,0701,0721,0541,064483,2001,064
2022-09-211,0911,0921,0741,075511,0001,075
2022-09-201,0991,1161,0971,109314,8001,109
2022-09-161,1001,1081,0861,088381,0001,088
2022-09-151,1001,1051,0941,103239,1001,103
2022-09-141,0951,1101,0881,100374,9001,100
2022-09-131,1111,1221,1061,116196,6001,116
2022-09-121,1341,1341,1061,109404,9001,109
2022-09-091,1221,1311,1121,127643,3001,127
2022-09-081,0961,1221,0921,122847,2001,122
2022-09-071,0791,0881,0711,087608,2001,087
2022-09-061,0621,0871,0621,0821,072,4001,082
2022-09-051,0591,0591,0441,053573,6001,053
2022-09-021,0791,0791,0601,067634,3001,067
2022-09-011,0501,0871,0501,0811,459,9001,081
2022-08-311,0441,0611,0431,058334,9001,058
2022-08-301,0411,0571,0411,056400,2001,056
2022-08-291,0351,0431,0351,041315,7001,041
2022-08-261,0591,0631,0541,059398,7001,059
2022-08-251,0521,0581,0471,055252,2001,055
2022-08-241,0511,0561,0491,053351,0001,053
2022-08-231,0401,0441,0361,044333,2001,044
2022-08-221,0401,0541,0351,052285,3001,052
2022-08-191,0541,0541,0471,051245,4001,051
2022-08-181,0581,0591,0511,052250,0001,052
2022-08-171,0551,0671,0551,065409,1001,065
2022-08-161,0531,0631,0481,048473,3001,048
2022-08-151,0511,0611,0501,055513,2001,055
2022-08-121,0381,0531,0341,050647,9001,050
2022-08-101,0281,0321,0131,024613,8001,024
2022-08-091,0451,0571,0271,032666,8001,032
2022-08-081,0381,0601,0211,0511,369,7001,051
2022-08-051,0281,0511,0191,038796,5001,038
2022-08-041,0161,0351,0061,033867,8001,033
2022-08-031,0231,0231,0111,018505,3001,018
2022-08-021,0291,0291,0101,021787,4001,021
2022-08-011,0391,0421,0351,041503,2001,041
2022-07-291,0301,0341,0211,031567,1001,031
2022-07-281,0411,0421,0281,030461,2001,030
2022-07-271,0451,0491,0321,035683,5001,035
2022-07-261,0251,0301,0221,025334,4001,025
2022-07-251,0351,0371,0161,019505,2001,019
2022-07-221,0251,0251,0171,022392,8001,022
2022-07-211,0171,0291,0151,029461,5001,029
2022-07-201,0141,0291,0081,025985,0001,025
2022-07-191,0021,0089971,005419,7001,005
2022-07-151,0061,007995996386,700996
2022-07-149971,0049931,002345,4001,002
2022-07-131,0011,0059961,000366,5001,000
2022-07-121,0181,019994995852,200995
2022-07-111,0341,0391,0191,024971,6001,024
2022-07-081,0111,0681,0041,0372,433,5001,037
2022-07-079961,0129911,008598,2001,008
2022-07-06996997985989911,300989
2022-07-051,0091,0181,0051,015456,8001,015
2022-07-041,0081,0109981,009501,1001,009
2022-07-011,0051,0131,0011,004553,4001,004
2022-06-301,0041,0049931,002582,3001,002
2022-06-291,0091,0141,0021,002667,2001,002
2022-06-281,0181,0251,0101,017385,4001,017
2022-06-271,0301,0331,0161,023286,3001,023
2022-06-249991,0109951,010478,7001,010
2022-06-231,0001,0079971,004410,1001,004
2022-06-221,0151,0181,0041,004307,3001,004
2022-06-219931,0129881,008734,7001,008
2022-06-201,0081,011982983816,900983
2022-06-171,0021,0109961,004779,7001,004
2022-06-161,0371,0491,0261,029310,6001,029
2022-06-151,0291,0321,0181,020372,1001,020
2022-06-141,0181,0271,0111,026470,0001,026
2022-06-131,0301,0361,0241,031405,5001,031
2022-06-101,0651,0651,0471,052467,3001,052
2022-06-091,0661,0751,0611,065276,9001,065
2022-06-081,0691,0691,0591,064300,7001,064
2022-06-071,0591,0721,0591,063313,5001,063
2022-06-061,0521,0571,0471,052298,6001,052
2022-06-031,0701,0701,0561,059378,9001,059
2022-06-021,0541,0631,0491,060320,1001,060
2022-06-011,0301,0521,0261,052514,6001,052
2022-05-311,0421,0491,0261,027466,9001,027
2022-05-301,0241,0401,0221,036687,9001,036
2022-05-271,0131,0221,0021,012498,1001,012
2022-05-261,0001,0149991,003788,5001,003
2022-05-251,0481,0491,0061,007990,0001,007
2022-05-241,0731,0751,0421,043403,3001,043
2022-05-231,0841,0861,0641,071302,3001,071
2022-05-201,0671,0841,0641,081298,6001,081
2022-05-191,0451,0701,0431,067430,6001,067
2022-05-181,0781,0861,0651,070382,7001,070
2022-05-171,0621,0721,0571,067370,9001,067
2022-05-161,0651,0691,0471,057451,7001,057
2022-05-131,0461,0601,0371,060414,0001,060
2022-05-121,0801,0861,0441,065635,5001,065
2022-05-111,0771,0841,0711,078339,9001,078
2022-05-101,0931,1031,0761,103353,2001,103
2022-05-091,1041,1121,0841,104502,8001,104
2022-05-061,0911,1091,0831,106533,4001,106
2022-05-021,0611,0881,0601,082523,0001,082
2022-04-281,0241,0671,0221,066502,5001,066
2022-04-271,0311,0341,0191,019564,4001,019
2022-04-261,0411,0491,0371,045508,8001,045
2022-04-251,0421,0481,0361,048353,6001,048
2022-04-221,0481,0611,0441,058341,2001,058
2022-04-211,0621,0671,0561,067255,5001,067
2022-04-201,0541,0631,0461,061302,6001,061
2022-04-191,0321,0461,0321,042269,7001,042
2022-04-181,0201,0271,0161,022245,3001,022
2022-04-151,0401,0401,0301,035153,6001,035
2022-04-141,0371,0441,0331,042225,8001,042
2022-04-131,0241,0311,0191,028282,0001,028
2022-04-121,0301,0331,0181,020394,2001,020
2022-04-111,0471,0531,0291,037353,5001,037
2022-04-081,0401,0441,0291,035456,3001,035
2022-04-071,0441,0471,0331,043461,6001,043
2022-04-061,0801,0841,0561,057463,3001,057
2022-04-051,1011,1081,0881,088321,7001,088
2022-04-041,0801,0881,0781,086299,5001,086
2022-04-011,0851,0941,0791,091265,7001,091
2022-03-311,0951,1031,0931,093420,5001,093
2022-03-301,1041,1151,0961,104601,1001,104
2022-03-291,1301,1401,1241,135815,4001,135
2022-03-281,1351,1381,1231,132561,4001,132
2022-03-251,1501,1501,1261,134767,0001,134
2022-03-241,1231,1371,1161,137479,5001,137
2022-03-231,1251,1401,1141,137804,8001,137
2022-03-221,1101,1131,0981,105680,9001,105
2022-03-181,0901,0961,0771,096917,6001,096
2022-03-171,0731,0951,0631,093794,2001,093
2022-03-161,0651,0681,0471,062839,6001,062
2022-03-151,0711,0841,0671,079422,5001,079
2022-03-141,0681,0791,0611,074547,3001,074
2022-03-111,0661,0721,0571,068423,3001,068
2022-03-101,0791,0921,0711,083598,2001,083
2022-03-091,0711,0751,0461,049497,4001,049
2022-03-081,0971,0981,0681,072616,2001,072
2022-03-071,1621,1621,1091,123640,8001,123
2022-03-041,1921,1931,1741,181513,0001,181
2022-03-031,2101,2131,2001,204441,9001,204
2022-03-021,2111,2171,1971,197345,9001,197
2022-03-011,2501,2551,2331,235230,6001,235
2022-02-281,2361,2471,2271,246229,1001,246
2022-02-251,2111,2301,2101,225224,2001,225
2022-02-241,2271,2311,2071,219331,0001,219
2022-02-221,2401,2451,2231,228295,6001,228
2022-02-211,2461,2581,2421,251173,9001,251
2022-02-181,2551,2681,2521,259193,9001,259
2022-02-171,2871,2871,2641,270267,0001,270
2022-02-161,2881,2951,2821,288228,4001,288
2022-02-151,2751,2871,2651,269301,9001,269
2022-02-141,2781,2881,2541,280417,8001,280
2022-02-101,3281,3301,2701,289530,7001,289
2022-02-091,3141,3271,3071,319249,0001,319
2022-02-081,3101,3151,2981,307210,0001,307
2022-02-071,2951,3141,2851,305245,4001,305
2022-02-041,3151,3221,3041,305281,7001,305
2022-02-031,3021,3281,3021,321276,2001,321
2022-02-021,2791,3001,2721,298328,0001,298
2022-02-011,2761,2801,2671,269225,1001,269
2022-01-311,2881,2931,2751,284265,0001,284
2022-01-281,2801,2981,2801,295253,9001,295
2022-01-271,2801,2891,2531,266224,7001,266
2022-01-261,2811,2951,2801,283219,6001,283
2022-01-251,2821,2821,2581,269230,1001,269
2022-01-241,2741,2901,2701,287260,1001,287
2022-01-211,2561,2721,2381,271298,2001,271
2022-01-201,2731,2851,2641,269281,8001,269
2022-01-191,2911,3021,2681,275545,1001,275
2022-01-181,3261,3351,3041,306279,8001,306
2022-01-171,3361,3451,3301,337220,6001,337
2022-01-141,3651,3671,3301,336387,0001,336
2022-01-131,3521,3651,3521,360295,5001,360
2022-01-121,3571,3641,3481,352423,5001,352
2022-01-111,3331,3541,3311,345451,8001,345
2022-01-071,3201,3401,3171,329510,8001,329
2022-01-061,3171,3321,3031,307352,5001,307
2022-01-051,2821,3181,2771,312393,8001,312
2022-01-041,2691,2721,2541,268277,9001,268

分割・併合履歴 : [2017-09-27]1株→0.1株