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 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 1,067 | 1,084 | 1,064 | 1,081 | 298,600 | 1,081 |
| 2022-05-19 | 1,045 | 1,070 | 1,043 | 1,067 | 430,600 | 1,067 |
| 2022-05-18 | 1,078 | 1,086 | 1,065 | 1,070 | 382,700 | 1,070 |
| 2022-05-17 | 1,062 | 1,072 | 1,057 | 1,067 | 370,900 | 1,067 |
| 2022-05-16 | 1,065 | 1,069 | 1,047 | 1,057 | 451,700 | 1,057 |
| 2022-05-13 | 1,046 | 1,060 | 1,037 | 1,060 | 414,000 | 1,060 |
| 2022-05-12 | 1,080 | 1,086 | 1,044 | 1,065 | 635,500 | 1,065 |
| 2022-05-11 | 1,077 | 1,084 | 1,071 | 1,078 | 339,900 | 1,078 |
| 2022-05-10 | 1,093 | 1,103 | 1,076 | 1,103 | 353,200 | 1,103 |
| 2022-05-09 | 1,104 | 1,112 | 1,084 | 1,104 | 502,800 | 1,104 |
| 2022-05-06 | 1,091 | 1,109 | 1,083 | 1,106 | 533,400 | 1,106 |
| 2022-05-02 | 1,061 | 1,088 | 1,060 | 1,082 | 523,000 | 1,082 |
| 2022-04-28 | 1,024 | 1,067 | 1,022 | 1,066 | 502,500 | 1,066 |
| 2022-04-27 | 1,031 | 1,034 | 1,019 | 1,019 | 564,400 | 1,019 |
| 2022-04-26 | 1,041 | 1,049 | 1,037 | 1,045 | 508,800 | 1,045 |
| 2022-04-25 | 1,042 | 1,048 | 1,036 | 1,048 | 353,600 | 1,048 |
| 2022-04-22 | 1,048 | 1,061 | 1,044 | 1,058 | 341,200 | 1,058 |
| 2022-04-21 | 1,062 | 1,067 | 1,056 | 1,067 | 255,500 | 1,067 |
| 2022-04-20 | 1,054 | 1,063 | 1,046 | 1,061 | 302,600 | 1,061 |
| 2022-04-19 | 1,032 | 1,046 | 1,032 | 1,042 | 269,700 | 1,042 |
| 2022-04-18 | 1,020 | 1,027 | 1,016 | 1,022 | 245,300 | 1,022 |
| 2022-04-15 | 1,040 | 1,040 | 1,030 | 1,035 | 153,600 | 1,035 |
| 2022-04-14 | 1,037 | 1,044 | 1,033 | 1,042 | 225,800 | 1,042 |
| 2022-04-13 | 1,024 | 1,031 | 1,019 | 1,028 | 282,000 | 1,028 |
| 2022-04-12 | 1,030 | 1,033 | 1,018 | 1,020 | 394,200 | 1,020 |
| 2022-04-11 | 1,047 | 1,053 | 1,029 | 1,037 | 353,500 | 1,037 |
| 2022-04-08 | 1,040 | 1,044 | 1,029 | 1,035 | 456,300 | 1,035 |
| 2022-04-07 | 1,044 | 1,047 | 1,033 | 1,043 | 461,600 | 1,043 |
| 2022-04-06 | 1,080 | 1,084 | 1,056 | 1,057 | 463,300 | 1,057 |
| 2022-04-05 | 1,101 | 1,108 | 1,088 | 1,088 | 321,700 | 1,088 |
| 2022-04-04 | 1,080 | 1,088 | 1,078 | 1,086 | 299,500 | 1,086 |
| 2022-04-01 | 1,085 | 1,094 | 1,079 | 1,091 | 265,700 | 1,091 |
| 2022-03-31 | 1,095 | 1,103 | 1,093 | 1,093 | 420,500 | 1,093 |
| 2022-03-30 | 1,104 | 1,115 | 1,096 | 1,104 | 601,100 | 1,104 |
| 2022-03-29 | 1,130 | 1,140 | 1,124 | 1,135 | 815,400 | 1,135 |
| 2022-03-28 | 1,135 | 1,138 | 1,123 | 1,132 | 561,400 | 1,132 |
| 2022-03-25 | 1,150 | 1,150 | 1,126 | 1,134 | 767,000 | 1,134 |
| 2022-03-24 | 1,123 | 1,137 | 1,116 | 1,137 | 479,500 | 1,137 |
| 2022-03-23 | 1,125 | 1,140 | 1,114 | 1,137 | 804,800 | 1,137 |
| 2022-03-22 | 1,110 | 1,113 | 1,098 | 1,105 | 680,900 | 1,105 |
| 2022-03-18 | 1,090 | 1,096 | 1,077 | 1,096 | 917,600 | 1,096 |
| 2022-03-17 | 1,073 | 1,095 | 1,063 | 1,093 | 794,200 | 1,093 |
| 2022-03-16 | 1,065 | 1,068 | 1,047 | 1,062 | 839,600 | 1,062 |
| 2022-03-15 | 1,071 | 1,084 | 1,067 | 1,079 | 422,500 | 1,079 |
| 2022-03-14 | 1,068 | 1,079 | 1,061 | 1,074 | 547,300 | 1,074 |
| 2022-03-11 | 1,066 | 1,072 | 1,057 | 1,068 | 423,300 | 1,068 |
| 2022-03-10 | 1,079 | 1,092 | 1,071 | 1,083 | 598,200 | 1,083 |
| 2022-03-09 | 1,071 | 1,075 | 1,046 | 1,049 | 497,400 | 1,049 |
| 2022-03-08 | 1,097 | 1,098 | 1,068 | 1,072 | 616,200 | 1,072 |
| 2022-03-07 | 1,162 | 1,162 | 1,109 | 1,123 | 640,800 | 1,123 |
| 2022-03-04 | 1,192 | 1,193 | 1,174 | 1,181 | 513,000 | 1,181 |
| 2022-03-03 | 1,210 | 1,213 | 1,200 | 1,204 | 441,900 | 1,204 |
| 2022-03-02 | 1,211 | 1,217 | 1,197 | 1,197 | 345,900 | 1,197 |
| 2022-03-01 | 1,250 | 1,255 | 1,233 | 1,235 | 230,600 | 1,235 |
| 2022-02-28 | 1,236 | 1,247 | 1,227 | 1,246 | 229,100 | 1,246 |
| 2022-02-25 | 1,211 | 1,230 | 1,210 | 1,225 | 224,200 | 1,225 |
| 2022-02-24 | 1,227 | 1,231 | 1,207 | 1,219 | 331,000 | 1,219 |
| 2022-02-22 | 1,240 | 1,245 | 1,223 | 1,228 | 295,600 | 1,228 |
| 2022-02-21 | 1,246 | 1,258 | 1,242 | 1,251 | 173,900 | 1,251 |
| 2022-02-18 | 1,255 | 1,268 | 1,252 | 1,259 | 193,900 | 1,259 |
| 2022-02-17 | 1,287 | 1,287 | 1,264 | 1,270 | 267,000 | 1,270 |
| 2022-02-16 | 1,288 | 1,295 | 1,282 | 1,288 | 228,400 | 1,288 |
| 2022-02-15 | 1,275 | 1,287 | 1,265 | 1,269 | 301,900 | 1,269 |
| 2022-02-14 | 1,278 | 1,288 | 1,254 | 1,280 | 417,800 | 1,280 |
| 2022-02-10 | 1,328 | 1,330 | 1,270 | 1,289 | 530,700 | 1,289 |
| 2022-02-09 | 1,314 | 1,327 | 1,307 | 1,319 | 249,000 | 1,319 |
| 2022-02-08 | 1,310 | 1,315 | 1,298 | 1,307 | 210,000 | 1,307 |
| 2022-02-07 | 1,295 | 1,314 | 1,285 | 1,305 | 245,400 | 1,305 |
| 2022-02-04 | 1,315 | 1,322 | 1,304 | 1,305 | 281,700 | 1,305 |
| 2022-02-03 | 1,302 | 1,328 | 1,302 | 1,321 | 276,200 | 1,321 |
| 2022-02-02 | 1,279 | 1,300 | 1,272 | 1,298 | 328,000 | 1,298 |
| 2022-02-01 | 1,276 | 1,280 | 1,267 | 1,269 | 225,100 | 1,269 |
| 2022-01-31 | 1,288 | 1,293 | 1,275 | 1,284 | 265,000 | 1,284 |
| 2022-01-28 | 1,280 | 1,298 | 1,280 | 1,295 | 253,900 | 1,295 |
| 2022-01-27 | 1,280 | 1,289 | 1,253 | 1,266 | 224,700 | 1,266 |
| 2022-01-26 | 1,281 | 1,295 | 1,280 | 1,283 | 219,600 | 1,283 |
| 2022-01-25 | 1,282 | 1,282 | 1,258 | 1,269 | 230,100 | 1,269 |
| 2022-01-24 | 1,274 | 1,290 | 1,270 | 1,287 | 260,100 | 1,287 |
| 2022-01-21 | 1,256 | 1,272 | 1,238 | 1,271 | 298,200 | 1,271 |
| 2022-01-20 | 1,273 | 1,285 | 1,264 | 1,269 | 281,800 | 1,269 |
| 2022-01-19 | 1,291 | 1,302 | 1,268 | 1,275 | 545,100 | 1,275 |
| 2022-01-18 | 1,326 | 1,335 | 1,304 | 1,306 | 279,800 | 1,306 |
| 2022-01-17 | 1,336 | 1,345 | 1,330 | 1,337 | 220,600 | 1,337 |
| 2022-01-14 | 1,365 | 1,367 | 1,330 | 1,336 | 387,000 | 1,336 |
| 2022-01-13 | 1,352 | 1,365 | 1,352 | 1,360 | 295,500 | 1,360 |
| 2022-01-12 | 1,357 | 1,364 | 1,348 | 1,352 | 423,500 | 1,352 |
| 2022-01-11 | 1,333 | 1,354 | 1,331 | 1,345 | 451,800 | 1,345 |
| 2022-01-07 | 1,320 | 1,340 | 1,317 | 1,329 | 510,800 | 1,329 |
| 2022-01-06 | 1,317 | 1,332 | 1,303 | 1,307 | 352,500 | 1,307 |
| 2022-01-05 | 1,282 | 1,318 | 1,277 | 1,312 | 393,800 | 1,312 |
| 2022-01-04 | 1,269 | 1,272 | 1,254 | 1,268 | 277,900 | 1,268 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
