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