1. HOME >
  2. 株価時系列 >
  3. 3101

3101 東洋紡(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-081,2731,2761,2601,268338,9001,268
2021-12-071,2481,2811,2471,276435,3001,276
2021-12-061,2421,2511,2321,246353,5001,246
2021-12-031,1981,2251,1881,224496,9001,224
2021-12-021,1721,1921,1701,182512,8001,182
2021-12-011,1911,2051,1811,202677,6001,202
2021-11-301,2311,2381,1921,195957,0001,195
2021-11-291,2461,2461,2161,221624,1001,221
2021-11-261,2801,2821,2611,266420,8001,266
2021-11-251,2921,2961,2781,279287,9001,279
2021-11-241,3271,3361,2861,287555,9001,287
2021-11-221,3211,3261,3121,320467,4001,320
2021-11-191,3121,3391,3071,337504,0001,337
2021-11-181,2911,3031,2731,299356,8001,299
2021-11-171,3051,3141,2951,300316,9001,300
2021-11-161,3291,3351,3101,311274,7001,311
2021-11-151,3301,3321,3191,331224,0001,331
2021-11-121,3151,3311,3121,319283,6001,319
2021-11-111,3241,3401,3111,311440,9001,311
2021-11-101,3151,3231,2981,322478,9001,322
2021-11-091,3631,3651,3111,311783,7001,311
2021-11-081,3791,3911,3611,371367,0001,371
2021-11-051,3851,3851,3601,372264,1001,372
2021-11-041,4001,4071,3891,401251,1001,401
2021-11-021,3911,4031,3811,382283,6001,382
2021-11-011,3841,4071,3781,406384,9001,406
2021-10-291,3621,3681,3471,368254,8001,368
2021-10-281,3621,3681,3481,364272,1001,364
2021-10-271,3691,3781,3611,367116,6001,367
2021-10-261,3661,3821,3621,371233,9001,371
2021-10-251,3701,3811,3661,366257,0001,366
2021-10-221,3501,3741,3501,363244,8001,363
2021-10-211,3741,3881,3671,367234,7001,367
2021-10-201,3601,3731,3561,363307,9001,363
2021-10-191,3731,3751,3481,351259,0001,351
2021-10-181,3671,3761,3611,371187,5001,371
2021-10-151,3481,3671,3381,364238,8001,364
2021-10-141,3501,3531,3381,340307,3001,340
2021-10-131,3561,3721,3451,359403,7001,359
2021-10-121,3271,3571,3261,356389,0001,356
2021-10-111,3201,3351,3151,335243,2001,335
2021-10-081,3261,3341,3161,317298,1001,317
2021-10-071,3341,3381,3161,317436,9001,317
2021-10-061,3321,3621,3251,3371,155,5001,337
2021-10-051,3311,3451,3151,3321,174,2001,332
2021-10-041,3841,3931,3381,347635,0001,347
2021-10-011,4051,4051,3631,365495,0001,365
2021-09-301,4191,4391,4001,402590,9001,402
2021-09-291,3961,4191,3871,410297,5001,410
2021-09-281,4101,4211,4041,419273,0001,419
2021-09-271,3961,4111,3941,400205,5001,400
2021-09-241,4071,4071,3871,392231,9001,392
2021-09-221,3891,3891,3731,373197,6001,373
2021-09-211,3951,4091,3891,396196,6001,396
2021-09-171,4221,4251,4091,413285,0001,413
2021-09-161,4441,4481,4221,430178,0001,430
2021-09-151,4581,4601,4261,433278,8001,433
2021-09-141,4661,4751,4621,472243,7001,472
2021-09-131,4401,4641,4351,464324,3001,464
2021-09-101,4251,4411,4201,441374,2001,441
2021-09-091,4211,4371,4151,422319,5001,422
2021-09-081,4101,4241,4071,421289,0001,421
2021-09-071,4031,4151,3951,413418,3001,413
2021-09-061,4051,4071,3831,385228,6001,385
2021-09-031,3761,3921,3661,388324,8001,388
2021-09-021,3731,3831,3701,382148,0001,382
2021-09-011,3681,3831,3631,378186,6001,378
2021-08-311,3551,3711,3511,363209,3001,363
2021-08-301,3451,3551,3391,355215,2001,355
2021-08-271,3341,3381,3281,333154,0001,333
2021-08-261,3531,3531,3331,335308,8001,335
2021-08-251,3561,3651,3221,347663,8001,347
2021-08-241,3371,3661,3371,357297,0001,357
2021-08-231,3321,3511,3271,336270,4001,336
2021-08-201,3731,3741,3301,336345,4001,336
2021-08-191,3711,3901,3681,382303,8001,382
2021-08-181,3701,3971,3701,384249,2001,384
2021-08-171,3871,3971,3711,373160,8001,373
2021-08-161,4071,4071,3731,378300,0001,378
2021-08-131,4191,4241,4071,410263,0001,410
2021-08-121,4061,4141,4011,411222,4001,411
2021-08-111,3931,3991,3771,399364,6001,399
2021-08-101,4061,4111,3761,383514,6001,383
2021-08-061,4311,4421,3971,407666,6001,407
2021-08-051,3711,4661,3641,4601,259,4001,460
2021-08-041,3891,3911,3741,380339,1001,380
2021-08-031,3901,4001,3861,395229,3001,395
2021-08-021,3931,4091,3861,403381,3001,403
2021-07-301,3861,4031,3761,384719,4001,384
2021-07-291,3911,4011,3841,392242,5001,392
2021-07-281,3801,4031,3801,394525,1001,394
2021-07-271,3591,3871,3531,383486,1001,383
2021-07-261,3541,3601,3381,355561,3001,355
2021-07-211,3171,3321,3021,303283,0001,303
2021-07-201,2961,3011,2901,295337,8001,295
2021-07-191,3241,3261,3111,321285,4001,321
2021-07-161,3461,3471,3321,337275,5001,337
2021-07-151,3491,3531,3381,340252,4001,340
2021-07-141,3571,3671,3501,355356,6001,355
2021-07-131,3281,3561,3251,348383,3001,348
2021-07-121,3091,3221,3031,319333,9001,319
2021-07-091,2661,2871,2531,286670,4001,286
2021-07-081,3011,3111,2931,293300,9001,293
2021-07-071,3141,3211,2981,307361,7001,307
2021-07-061,3461,3491,3291,333199,4001,333
2021-07-051,3351,3441,3341,340157,4001,340
2021-07-021,3331,3391,3281,338183,4001,338
2021-07-011,3421,3451,3251,330163,8001,330
2021-06-301,3251,3511,3241,333492,7001,333
2021-06-291,3511,3541,3341,339304,0001,339
2021-06-281,3531,3661,3511,362248,5001,362
2021-06-251,3521,3561,3351,353407,0001,353
2021-06-241,3311,3421,3191,326269,1001,326
2021-06-231,3321,3491,3301,342229,2001,342
2021-06-221,3321,3431,3151,339421,9001,339
2021-06-211,3271,3311,2961,298616,8001,298
2021-06-181,3461,3791,3361,340927,7001,340
2021-06-171,3701,3741,3431,350379,3001,350
2021-06-161,3721,3801,3621,364273,0001,364
2021-06-151,3591,3731,3551,364362,5001,364
2021-06-141,3611,3631,3441,356379,3001,356
2021-06-111,3571,3601,3411,346381,5001,346
2021-06-101,3571,3611,3411,355337,3001,355
2021-06-091,3701,3721,3501,350286,8001,350
2021-06-081,3521,3621,3481,353198,6001,353
2021-06-071,3651,3671,3511,353330,4001,353
2021-06-041,3611,3631,3471,356193,9001,356
2021-06-031,3501,3621,3481,354195,7001,354
2021-06-021,3501,3621,3501,356285,1001,356
2021-06-011,3601,3681,3491,360236,9001,360
2021-05-311,3801,3851,3461,352536,5001,352
2021-05-281,3651,3851,3611,375532,9001,375
2021-05-271,3661,3721,3311,331574,5001,331
2021-05-261,3911,3931,3661,370440,1001,370
2021-05-251,4151,4281,3981,399455,4001,399
2021-05-241,4081,4171,4051,406227,2001,406
2021-05-211,4201,4251,3971,409353,6001,409
2021-05-201,3931,4281,3891,418367,1001,418
2021-05-191,3901,4131,3871,392332,5001,392
2021-05-181,3971,4101,3851,404344,9001,404
2021-05-171,4101,4171,3671,388297,4001,388
2021-05-141,3941,4171,3911,400500,0001,400
2021-05-131,3681,4011,3671,370493,6001,370
2021-05-121,4371,4491,3591,373815,6001,373
2021-05-111,4461,5051,4371,4401,071,6001,440
2021-05-101,3891,4741,3851,4531,243,2001,453
2021-05-071,3701,3841,3611,381439,5001,381
2021-05-061,3401,3691,3401,363534,8001,363
2021-04-301,3361,3441,3211,322436,9001,322
2021-04-281,3511,3591,3331,336414,4001,336
2021-04-271,3501,3551,3401,351262,4001,351
2021-04-261,3581,3621,3451,350300,8001,350
2021-04-231,3501,3661,3351,351461,6001,351
2021-04-221,3791,3841,3521,361626,7001,361
2021-04-211,3731,3761,3481,353510,9001,353
2021-04-201,4171,4171,4021,402379,5001,402
2021-04-191,4201,4401,4181,439383,7001,439
2021-04-161,4261,4321,4141,417361,2001,417
2021-04-151,3971,4181,3971,418321,0001,418
2021-04-141,4061,4161,3911,397369,5001,397
2021-04-131,4251,4331,4121,415309,0001,415
2021-04-121,4211,4211,4051,411282,5001,411
2021-04-091,4321,4441,4101,414392,3001,414
2021-04-081,4521,4571,4221,431254,7001,431
2021-04-071,4321,4731,4281,470433,2001,470
2021-04-061,4321,4461,4201,430336,0001,430
2021-04-051,4201,4371,4141,431219,3001,431
2021-04-021,4301,4381,4041,413328,6001,413
2021-04-011,4201,4381,4051,410486,2001,410
2021-03-311,4421,4421,4221,424524,3001,424
2021-03-301,4461,4601,4371,452722,0001,452
2021-03-291,5351,5371,4801,492697,4001,492
2021-03-261,5281,5301,5081,513543,2001,513
2021-03-251,5101,5301,5031,505477,8001,505
2021-03-241,5151,5211,4741,480610,4001,480
2021-03-231,5491,5751,5311,533747,7001,533
2021-03-221,5241,5341,5081,527822,9001,527
2021-03-191,5231,5651,5201,5601,858,7001,560
2021-03-181,5201,5321,5131,530390,8001,530
2021-03-171,5171,5261,5031,508395,7001,508
2021-03-161,5041,5371,5001,522514,4001,522
2021-03-151,5271,5441,5231,530487,5001,530
2021-03-121,5231,5231,5021,515505,2001,515
2021-03-111,5101,5541,5081,521870,5001,521
2021-03-101,4601,4891,4521,476492,8001,476
2021-03-091,4681,4931,4601,486617,2001,486
2021-03-081,4441,4681,4331,440654,0001,440
2021-03-051,3981,4191,3921,419593,1001,419
2021-03-041,4271,4301,3891,400784,5001,400
2021-03-031,3981,4391,3841,430863,7001,430
2021-03-021,4021,4071,3691,370457,4001,370
2021-03-011,3611,4051,3611,404547,5001,404
2021-02-261,3941,4051,3421,342951,9001,342
2021-02-251,4071,4241,3931,415869,3001,415
2021-02-241,3581,3881,3531,3821,053,7001,382
2021-02-221,3551,3561,3361,342371,7001,342
2021-02-191,3241,3501,3241,329592,6001,329
2021-02-181,3711,3711,3261,326946,1001,326
2021-02-171,3571,3751,3571,370459,8001,370
2021-02-161,3721,3741,3521,358477,9001,358
2021-02-151,3911,3961,3711,376329,8001,376
2021-02-121,4101,4101,3771,384534,2001,384
2021-02-101,4171,4391,4011,404591,2001,404
2021-02-091,4111,4861,3891,4281,509,1001,428
2021-02-081,3601,3961,3551,391593,3001,391
2021-02-051,3451,3581,3401,344714,7001,344
2021-02-041,3301,3431,3211,328597,2001,328
2021-02-031,3221,3381,3161,338430,3001,338
2021-02-021,3181,3251,3071,314348,3001,314
2021-02-011,3141,3281,3111,325195,8001,325
2021-01-291,3391,3411,3091,309425,7001,309
2021-01-281,3131,3501,3091,342375,0001,342
2021-01-271,3281,3501,3211,350447,1001,350
2021-01-261,3471,3581,3281,328484,4001,328
2021-01-251,3421,3531,3281,352358,6001,352
2021-01-221,3451,3511,3181,338438,8001,338
2021-01-211,3471,3601,3371,354586,5001,354
2021-01-201,3361,3461,3361,342311,5001,342
2021-01-191,3581,3581,3351,335277,9001,335
2021-01-181,3501,3581,3411,346268,2001,346
2021-01-151,3851,3871,3631,363520,2001,363
2021-01-141,4001,4101,3861,391346,2001,391
2021-01-131,4111,4121,3921,407250,9001,407
2021-01-121,3811,4131,3681,411422,4001,411
2021-01-081,3751,4011,3701,400327,3001,400
2021-01-071,3641,3831,3621,368393,5001,368
2021-01-061,3441,3561,3311,350301,3001,350
2021-01-051,3451,3481,3301,337353,5001,337
2021-01-041,3741,3781,3441,356390,5001,356

分割・併合履歴 ： [2017-09-27]1株→0.1株