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 |
---|---|---|---|---|---|---|
2021-04-20 | 1,417 | 1,417 | 1,402 | 1,402 | 379,500 | 1,402 |
2021-04-19 | 1,420 | 1,440 | 1,418 | 1,439 | 383,700 | 1,439 |
2021-04-16 | 1,426 | 1,432 | 1,414 | 1,417 | 361,200 | 1,417 |
2021-04-15 | 1,397 | 1,418 | 1,397 | 1,418 | 321,000 | 1,418 |
2021-04-14 | 1,406 | 1,416 | 1,391 | 1,397 | 369,500 | 1,397 |
2021-04-13 | 1,425 | 1,433 | 1,412 | 1,415 | 309,000 | 1,415 |
2021-04-12 | 1,421 | 1,421 | 1,405 | 1,411 | 282,500 | 1,411 |
2021-04-09 | 1,432 | 1,444 | 1,410 | 1,414 | 392,300 | 1,414 |
2021-04-08 | 1,452 | 1,457 | 1,422 | 1,431 | 254,700 | 1,431 |
2021-04-07 | 1,432 | 1,473 | 1,428 | 1,470 | 433,200 | 1,470 |
2021-04-06 | 1,432 | 1,446 | 1,420 | 1,430 | 336,000 | 1,430 |
2021-04-05 | 1,420 | 1,437 | 1,414 | 1,431 | 219,300 | 1,431 |
2021-04-02 | 1,430 | 1,438 | 1,404 | 1,413 | 328,600 | 1,413 |
2021-04-01 | 1,420 | 1,438 | 1,405 | 1,410 | 486,200 | 1,410 |
2021-03-31 | 1,442 | 1,442 | 1,422 | 1,424 | 524,300 | 1,424 |
2021-03-30 | 1,446 | 1,460 | 1,437 | 1,452 | 722,000 | 1,452 |
2021-03-29 | 1,535 | 1,537 | 1,480 | 1,492 | 697,400 | 1,492 |
2021-03-26 | 1,528 | 1,530 | 1,508 | 1,513 | 543,200 | 1,513 |
2021-03-25 | 1,510 | 1,530 | 1,503 | 1,505 | 477,800 | 1,505 |
2021-03-24 | 1,515 | 1,521 | 1,474 | 1,480 | 610,400 | 1,480 |
2021-03-23 | 1,549 | 1,575 | 1,531 | 1,533 | 747,700 | 1,533 |
2021-03-22 | 1,524 | 1,534 | 1,508 | 1,527 | 822,900 | 1,527 |
2021-03-19 | 1,523 | 1,565 | 1,520 | 1,560 | 1,858,700 | 1,560 |
2021-03-18 | 1,520 | 1,532 | 1,513 | 1,530 | 390,800 | 1,530 |
2021-03-17 | 1,517 | 1,526 | 1,503 | 1,508 | 395,700 | 1,508 |
2021-03-16 | 1,504 | 1,537 | 1,500 | 1,522 | 514,400 | 1,522 |
2021-03-15 | 1,527 | 1,544 | 1,523 | 1,530 | 487,500 | 1,530 |
2021-03-12 | 1,523 | 1,523 | 1,502 | 1,515 | 505,200 | 1,515 |
2021-03-11 | 1,510 | 1,554 | 1,508 | 1,521 | 870,500 | 1,521 |
2021-03-10 | 1,460 | 1,489 | 1,452 | 1,476 | 492,800 | 1,476 |
2021-03-09 | 1,468 | 1,493 | 1,460 | 1,486 | 617,200 | 1,486 |
2021-03-08 | 1,444 | 1,468 | 1,433 | 1,440 | 654,000 | 1,440 |
2021-03-05 | 1,398 | 1,419 | 1,392 | 1,419 | 593,100 | 1,419 |
2021-03-04 | 1,427 | 1,430 | 1,389 | 1,400 | 784,500 | 1,400 |
2021-03-03 | 1,398 | 1,439 | 1,384 | 1,430 | 863,700 | 1,430 |
2021-03-02 | 1,402 | 1,407 | 1,369 | 1,370 | 457,400 | 1,370 |
2021-03-01 | 1,361 | 1,405 | 1,361 | 1,404 | 547,500 | 1,404 |
2021-02-26 | 1,394 | 1,405 | 1,342 | 1,342 | 951,900 | 1,342 |
2021-02-25 | 1,407 | 1,424 | 1,393 | 1,415 | 869,300 | 1,415 |
2021-02-24 | 1,358 | 1,388 | 1,353 | 1,382 | 1,053,700 | 1,382 |
2021-02-22 | 1,355 | 1,356 | 1,336 | 1,342 | 371,700 | 1,342 |
2021-02-19 | 1,324 | 1,350 | 1,324 | 1,329 | 592,600 | 1,329 |
2021-02-18 | 1,371 | 1,371 | 1,326 | 1,326 | 946,100 | 1,326 |
2021-02-17 | 1,357 | 1,375 | 1,357 | 1,370 | 459,800 | 1,370 |
2021-02-16 | 1,372 | 1,374 | 1,352 | 1,358 | 477,900 | 1,358 |
2021-02-15 | 1,391 | 1,396 | 1,371 | 1,376 | 329,800 | 1,376 |
2021-02-12 | 1,410 | 1,410 | 1,377 | 1,384 | 534,200 | 1,384 |
2021-02-10 | 1,417 | 1,439 | 1,401 | 1,404 | 591,200 | 1,404 |
2021-02-09 | 1,411 | 1,486 | 1,389 | 1,428 | 1,509,100 | 1,428 |
2021-02-08 | 1,360 | 1,396 | 1,355 | 1,391 | 593,300 | 1,391 |
2021-02-05 | 1,345 | 1,358 | 1,340 | 1,344 | 714,700 | 1,344 |
2021-02-04 | 1,330 | 1,343 | 1,321 | 1,328 | 597,200 | 1,328 |
2021-02-03 | 1,322 | 1,338 | 1,316 | 1,338 | 430,300 | 1,338 |
2021-02-02 | 1,318 | 1,325 | 1,307 | 1,314 | 348,300 | 1,314 |
2021-02-01 | 1,314 | 1,328 | 1,311 | 1,325 | 195,800 | 1,325 |
2021-01-29 | 1,339 | 1,341 | 1,309 | 1,309 | 425,700 | 1,309 |
2021-01-28 | 1,313 | 1,350 | 1,309 | 1,342 | 375,000 | 1,342 |
2021-01-27 | 1,328 | 1,350 | 1,321 | 1,350 | 447,100 | 1,350 |
2021-01-26 | 1,347 | 1,358 | 1,328 | 1,328 | 484,400 | 1,328 |
2021-01-25 | 1,342 | 1,353 | 1,328 | 1,352 | 358,600 | 1,352 |
2021-01-22 | 1,345 | 1,351 | 1,318 | 1,338 | 438,800 | 1,338 |
2021-01-21 | 1,347 | 1,360 | 1,337 | 1,354 | 586,500 | 1,354 |
2021-01-20 | 1,336 | 1,346 | 1,336 | 1,342 | 311,500 | 1,342 |
2021-01-19 | 1,358 | 1,358 | 1,335 | 1,335 | 277,900 | 1,335 |
2021-01-18 | 1,350 | 1,358 | 1,341 | 1,346 | 268,200 | 1,346 |
2021-01-15 | 1,385 | 1,387 | 1,363 | 1,363 | 520,200 | 1,363 |
2021-01-14 | 1,400 | 1,410 | 1,386 | 1,391 | 346,200 | 1,391 |
2021-01-13 | 1,411 | 1,412 | 1,392 | 1,407 | 250,900 | 1,407 |
2021-01-12 | 1,381 | 1,413 | 1,368 | 1,411 | 422,400 | 1,411 |
2021-01-08 | 1,375 | 1,401 | 1,370 | 1,400 | 327,300 | 1,400 |
2021-01-07 | 1,364 | 1,383 | 1,362 | 1,368 | 393,500 | 1,368 |
2021-01-06 | 1,344 | 1,356 | 1,331 | 1,350 | 301,300 | 1,350 |
2021-01-05 | 1,345 | 1,348 | 1,330 | 1,337 | 353,500 | 1,337 |
2021-01-04 | 1,374 | 1,378 | 1,344 | 1,356 | 390,500 | 1,356 |
分割・併合履歴 : [2017-09-27]1株→0.1株