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
2023-03-311,0211,0501,0201,0392,953,6001,039
2023-03-301,0151,0201,0081,017851,6001,017
2023-03-291,0411,0461,0331,046634,7001,046
2023-03-281,0411,0461,0291,036476,9001,036
2023-03-271,0441,0441,0281,032346,2001,032
2023-03-241,0241,0331,0231,033343,6001,033
2023-03-231,0171,0321,0171,029293,8001,029
2023-03-221,0321,0331,0161,020373,6001,020
2023-03-201,0131,0211,0121,014291,1001,014
2023-03-171,0261,0271,0151,023422,2001,023
2023-03-161,0151,0251,0101,022498,8001,022
2023-03-151,0391,0441,0331,042344,5001,042
2023-03-141,0311,0331,0161,028527,9001,028
2023-03-131,0571,0581,0391,048629,5001,048
2023-03-101,0801,0831,0721,073492,4001,073
2023-03-091,0851,0871,0811,087422,3001,087
2023-03-081,0731,0871,0721,086407,5001,086
2023-03-071,0751,0791,0711,074415,7001,074
2023-03-061,0731,0871,0701,079714,7001,079
2023-03-031,0651,0801,0651,076465,9001,076
2023-03-021,0781,0781,0651,065348,6001,065
2023-03-011,0551,0721,0541,072541,5001,072
2023-02-281,0951,0971,0701,071702,6001,071
2023-02-271,0651,0951,0641,095688,1001,095
2023-02-241,0511,0691,0481,060561,9001,060
2023-02-221,0641,0671,0451,046709,1001,046
2023-02-211,0411,0731,0401,073709,3001,073
2023-02-201,0291,0481,0281,047552,7001,047
2023-02-171,0201,0251,0171,024334,9001,024
2023-02-161,0311,0341,0221,025432,6001,025
2023-02-151,0281,0331,0251,030311,1001,030
2023-02-141,0241,0301,0201,025332,0001,025
2023-02-131,0151,0201,0091,020298,3001,020
2023-02-101,0131,0171,0081,015390,3001,015
2023-02-091,0091,0141,0031,013620,6001,013
2023-02-081,0211,0351,0101,012571,5001,012
2023-02-071,0231,0251,0171,021204,1001,021
2023-02-061,0171,0251,0141,022273,8001,022
2023-02-031,0161,0181,0101,011310,0001,011
2023-02-021,0301,0301,0151,017359,0001,017
2023-02-011,0351,0361,0261,030244,6001,030
2023-01-311,0271,0371,0231,030495,5001,030
2023-01-301,0281,0311,0231,025306,7001,025
2023-01-271,0201,0261,0191,026251,4001,026
2023-01-261,0141,0181,0121,018146,8001,018
2023-01-251,0161,0171,0071,014285,6001,014
2023-01-241,0131,0161,0071,016397,6001,016
2023-01-231,0041,0119971,009440,9001,009
2023-01-20990993987993453,200993
2023-01-199971,000992992320,900992
2023-01-189941,0089911,001401,4001,001
2023-01-17983997982994265,300994
2023-01-16985989979980510,000980
2023-01-13990994986988490,700988
2023-01-129991,001994994261,100994
2023-01-11991998989996254,700996
2023-01-10995999988989306,400989
2023-01-06994996988990370,100990
2023-01-05983995980993395,800993
2023-01-04998998987987397,500987

分割・併合履歴 : [2017-09-27]1株→0.1株