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
2022-05-201,0671,0841,0641,081298,6001,081
2022-05-191,0451,0701,0431,067430,6001,067
2022-05-181,0781,0861,0651,070382,7001,070
2022-05-171,0621,0721,0571,067370,9001,067
2022-05-161,0651,0691,0471,057451,7001,057
2022-05-131,0461,0601,0371,060414,0001,060
2022-05-121,0801,0861,0441,065635,5001,065
2022-05-111,0771,0841,0711,078339,9001,078
2022-05-101,0931,1031,0761,103353,2001,103
2022-05-091,1041,1121,0841,104502,8001,104
2022-05-061,0911,1091,0831,106533,4001,106
2022-05-021,0611,0881,0601,082523,0001,082
2022-04-281,0241,0671,0221,066502,5001,066
2022-04-271,0311,0341,0191,019564,4001,019
2022-04-261,0411,0491,0371,045508,8001,045
2022-04-251,0421,0481,0361,048353,6001,048
2022-04-221,0481,0611,0441,058341,2001,058
2022-04-211,0621,0671,0561,067255,5001,067
2022-04-201,0541,0631,0461,061302,6001,061
2022-04-191,0321,0461,0321,042269,7001,042
2022-04-181,0201,0271,0161,022245,3001,022
2022-04-151,0401,0401,0301,035153,6001,035
2022-04-141,0371,0441,0331,042225,8001,042
2022-04-131,0241,0311,0191,028282,0001,028
2022-04-121,0301,0331,0181,020394,2001,020
2022-04-111,0471,0531,0291,037353,5001,037
2022-04-081,0401,0441,0291,035456,3001,035
2022-04-071,0441,0471,0331,043461,6001,043
2022-04-061,0801,0841,0561,057463,3001,057
2022-04-051,1011,1081,0881,088321,7001,088
2022-04-041,0801,0881,0781,086299,5001,086
2022-04-011,0851,0941,0791,091265,7001,091
2022-03-311,0951,1031,0931,093420,5001,093
2022-03-301,1041,1151,0961,104601,1001,104
2022-03-291,1301,1401,1241,135815,4001,135
2022-03-281,1351,1381,1231,132561,4001,132
2022-03-251,1501,1501,1261,134767,0001,134
2022-03-241,1231,1371,1161,137479,5001,137
2022-03-231,1251,1401,1141,137804,8001,137
2022-03-221,1101,1131,0981,105680,9001,105
2022-03-181,0901,0961,0771,096917,6001,096
2022-03-171,0731,0951,0631,093794,2001,093
2022-03-161,0651,0681,0471,062839,6001,062
2022-03-151,0711,0841,0671,079422,5001,079
2022-03-141,0681,0791,0611,074547,3001,074
2022-03-111,0661,0721,0571,068423,3001,068
2022-03-101,0791,0921,0711,083598,2001,083
2022-03-091,0711,0751,0461,049497,4001,049
2022-03-081,0971,0981,0681,072616,2001,072
2022-03-071,1621,1621,1091,123640,8001,123
2022-03-041,1921,1931,1741,181513,0001,181
2022-03-031,2101,2131,2001,204441,9001,204
2022-03-021,2111,2171,1971,197345,9001,197
2022-03-011,2501,2551,2331,235230,6001,235
2022-02-281,2361,2471,2271,246229,1001,246
2022-02-251,2111,2301,2101,225224,2001,225
2022-02-241,2271,2311,2071,219331,0001,219
2022-02-221,2401,2451,2231,228295,6001,228
2022-02-211,2461,2581,2421,251173,9001,251
2022-02-181,2551,2681,2521,259193,9001,259
2022-02-171,2871,2871,2641,270267,0001,270
2022-02-161,2881,2951,2821,288228,4001,288
2022-02-151,2751,2871,2651,269301,9001,269
2022-02-141,2781,2881,2541,280417,8001,280
2022-02-101,3281,3301,2701,289530,7001,289
2022-02-091,3141,3271,3071,319249,0001,319
2022-02-081,3101,3151,2981,307210,0001,307
2022-02-071,2951,3141,2851,305245,4001,305
2022-02-041,3151,3221,3041,305281,7001,305
2022-02-031,3021,3281,3021,321276,2001,321
2022-02-021,2791,3001,2721,298328,0001,298
2022-02-011,2761,2801,2671,269225,1001,269
2022-01-311,2881,2931,2751,284265,0001,284
2022-01-281,2801,2981,2801,295253,9001,295
2022-01-271,2801,2891,2531,266224,7001,266
2022-01-261,2811,2951,2801,283219,6001,283
2022-01-251,2821,2821,2581,269230,1001,269
2022-01-241,2741,2901,2701,287260,1001,287
2022-01-211,2561,2721,2381,271298,2001,271
2022-01-201,2731,2851,2641,269281,8001,269
2022-01-191,2911,3021,2681,275545,1001,275
2022-01-181,3261,3351,3041,306279,8001,306
2022-01-171,3361,3451,3301,337220,6001,337
2022-01-141,3651,3671,3301,336387,0001,336
2022-01-131,3521,3651,3521,360295,5001,360
2022-01-121,3571,3641,3481,352423,5001,352
2022-01-111,3331,3541,3311,345451,8001,345
2022-01-071,3201,3401,3171,329510,8001,329
2022-01-061,3171,3321,3031,307352,5001,307
2022-01-051,2821,3181,2771,312393,8001,312
2022-01-041,2691,2721,2541,268277,9001,268

分割・併合履歴 : [2017-09-27]1株→0.1株