3101 東洋紡(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28163165161164484,0001,640
2001-12-27161164159164583,0001,640
2001-12-26165165158158560,0001,580
2001-12-251601631571631,020,0001,630
2001-12-211531581531551,114,0001,550
2001-12-201531551511531,009,0001,530
2001-12-191511541491531,258,0001,530
2001-12-181551571501521,434,0001,520
2001-12-171591591551551,205,0001,550
2001-12-141621631561605,080,0001,600
2001-12-13160161158158894,0001,580
2001-12-121571631571601,203,0001,600
2001-12-111621631571571,320,0001,570
2001-12-101661681641641,456,0001,640
2001-12-07167168166166775,0001,660
2001-12-061671701661661,451,0001,660
2001-12-051731731671671,003,0001,670
2001-12-04169173168169650,0001,690
2001-12-03177177169169869,0001,690
2001-11-30175175173174826,0001,740
2001-11-29172175172175547,0001,750
2001-11-28176177171171664,0001,710
2001-11-27178181177177727,0001,770
2001-11-261751821741811,093,0001,810
2001-11-22172173170172672,0001,720
2001-11-21172176171172947,0001,720
2001-11-20175175172172853,0001,720
2001-11-19171173170173628,0001,730
2001-11-161711731681691,137,0001,690
2001-11-15167173166173918,0001,730
2001-11-141701721661661,242,0001,660
2001-11-13169169164166999,0001,660
2001-11-12172173169169796,0001,690
2001-11-091731741701701,525,0001,700
2001-11-081771781731731,019,0001,730
2001-11-07179180175176985,0001,760
2001-11-06179180178180648,0001,800
2001-11-05178178175178638,0001,780
2001-11-021781791751751,248,0001,750
2001-11-011821831781781,735,0001,780
2001-10-311831851801801,073,0001,800
2001-10-301811871801861,603,0001,860
2001-10-291931931851852,197,0001,850
2001-10-261891961881926,791,0001,920
2001-10-251811861811842,951,0001,840
2001-10-241751821741802,896,0001,800
2001-10-231751761711762,106,0001,760
2001-10-221731741711711,265,0001,710
2001-10-191751751711721,705,0001,720
2001-10-181771791741741,769,0001,740
2001-10-171841861791791,588,0001,790
2001-10-161801861781841,647,0001,840
2001-10-151771821761811,080,0001,810
2001-10-121791801751762,120,0001,760
2001-10-111791821761781,115,0001,780
2001-10-101771791751761,232,0001,760
2001-10-09179180175175999,0001,750
2001-10-051851861811821,375,0001,820
2001-10-041871891861891,025,0001,890
2001-10-031901901821821,997,0001,820
2001-10-021831851811851,345,0001,850
2001-10-011791841761831,715,0001,830
2001-09-281751801751761,764,0001,760
2001-09-27172173170173810,0001,730
2001-09-261701721691721,615,0001,720
2001-09-25172172166168958,0001,680
2001-09-211651661611621,806,0001,620
2001-09-201701711681701,279,0001,700
2001-09-191741751701721,247,0001,720
2001-09-181631721631691,712,0001,690
2001-09-171661671601601,633,0001,600
2001-09-141661741661743,464,0001,740
2001-09-131661691631652,711,0001,650
2001-09-121611681561632,272,0001,630
2001-09-111801821781811,294,0001,810
2001-09-101861861801801,045,0001,800
2001-09-071921941881891,309,0001,890
2001-09-061952021951971,082,0001,970
2001-09-051951991941941,731,0001,940
2001-09-042002041982031,328,0002,030
2001-09-03202209202203807,0002,030
2001-08-312082102052051,862,0002,050
2001-08-302172182102111,794,0002,110
2001-08-29218221218218946,0002,180
2001-08-282242272192231,454,0002,230
2001-08-272322342272291,881,0002,290
2001-08-242272312252281,441,0002,280
2001-08-232232282222241,169,0002,240
2001-08-222182262182201,333,0002,200
2001-08-21222223219219944,0002,190
2001-08-202232242202201,037,0002,200
2001-08-17227228223224912,0002,240
2001-08-162262312242251,140,0002,250
2001-08-152312352282291,083,0002,290
2001-08-142292312242281,631,0002,280
2001-08-13225228223224867,0002,240
2001-08-102312352272291,230,0002,290
2001-08-09235236231232744,0002,320
2001-08-08239242236238745,0002,380
2001-08-07237243236241583,0002,410
2001-08-06233242232239786,0002,390
2001-08-03231237231231480,0002,310
2001-08-02231237229237755,0002,370
2001-08-01228229226227537,0002,270
2001-07-312272272222261,231,0002,260
2001-07-30235236226226453,0002,260
2001-07-27229234227231671,0002,310
2001-07-262332332272271,008,0002,270
2001-07-252272322272281,132,0002,280
2001-07-242232322212321,008,0002,320
2001-07-232322342232251,118,0002,250
2001-07-192362382322321,072,0002,320
2001-07-18243245236239662,0002,390
2001-07-17244245242245557,0002,450
2001-07-16242246242246498,0002,460
2001-07-132432452422441,055,0002,440
2001-07-12243244242243613,0002,430
2001-07-11243244239241941,0002,410
2001-07-102442482432451,444,0002,450
2001-07-092452502402432,178,0002,430
2001-07-062542542462471,907,0002,470
2001-07-052482542472541,055,0002,540
2001-07-04250251245247834,0002,470
2001-07-032472502452481,216,0002,480
2001-07-022512522422421,290,0002,420
2001-06-292502522472521,060,0002,520
2001-06-282522522432461,056,0002,460
2001-06-27254255252252732,0002,520
2001-06-262532562522562,102,0002,560
2001-06-252462502452491,434,0002,490
2001-06-222412452412451,176,0002,450
2001-06-212412422382401,081,0002,400
2001-06-202432442382411,021,0002,410
2001-06-192442482422432,089,0002,430
2001-06-182372422362421,335,0002,420
2001-06-152322392322391,155,0002,390
2001-06-142432452382381,530,0002,380
2001-06-132432482412431,118,0002,430
2001-06-12250250244244847,0002,440
2001-06-112562572482501,665,0002,500
2001-06-082502542442534,820,0002,530
2001-06-072412452402451,432,0002,450
2001-06-062492492442441,324,0002,440
2001-06-05250251246248872,0002,480
2001-06-042492502452501,155,0002,500
2001-06-012562582472493,187,0002,490
2001-05-312522542502521,040,0002,520
2001-05-302552552512551,342,0002,550
2001-05-292572582562561,371,0002,560
2001-05-282622642552561,310,0002,560
2001-05-252662672622641,782,0002,640
2001-05-242692712642641,927,0002,640
2001-05-232682742672721,888,0002,720
2001-05-222662712652652,284,0002,650
2001-05-212642672622641,071,0002,640
2001-05-182612662612641,854,0002,640
2001-05-172672682602612,072,0002,610
2001-05-162672692652651,282,0002,650
2001-05-152652702632672,070,0002,670
2001-05-142722722642651,376,0002,650
2001-05-112782782712722,080,0002,720
2001-05-102672792672731,764,0002,730
2001-05-092712712612702,256,0002,700
2001-05-082722752702721,950,0002,720
2001-05-072862872752772,064,0002,770
2001-05-022872872822861,724,0002,860
2001-05-012832872792871,917,0002,870
2001-04-272872892822831,770,0002,830
2001-04-262942952862874,495,0002,870
2001-04-252882912842893,803,0002,890
2001-04-242802902782903,787,0002,900
2001-04-232812842772801,929,0002,800
2001-04-202792842782811,962,0002,810
2001-04-192832842762764,527,0002,760
2001-04-182822862812853,478,0002,850
2001-04-172822882812812,143,0002,810
2001-04-162902902842852,219,0002,850
2001-04-132852912832917,135,0002,910
2001-04-122772852762803,436,0002,800
2001-04-112832832752814,319,0002,810
2001-04-1028328627828012,379,0002,800
2001-04-0927428627327819,610,0002,780
2001-04-062702772612645,524,0002,640
2001-04-052682742672696,739,0002,690
2001-04-042552662542655,496,0002,650
2001-04-032432592422593,039,0002,590
2001-04-022462482412421,742,0002,420
2001-03-302502502412452,069,0002,450
2001-03-292532542492491,482,0002,490
2001-03-282532562502532,735,0002,530
2001-03-272612622542552,267,0002,550
2001-03-262562652532654,206,0002,650
2001-03-232582612532592,030,0002,590
2001-03-222582602512581,882,0002,580
2001-03-212502672472602,509,0002,600
2001-03-19250255248249915,0002,490
2001-03-162492522452481,648,0002,480
2001-03-152302502292502,164,0002,500
2001-03-142552572452451,571,0002,450
2001-03-132502602462551,977,0002,550
2001-03-122602642552601,904,0002,600
2001-03-092662692642654,378,0002,650
2001-03-082582712582692,798,0002,690
2001-03-072752762592632,719,0002,630
2001-03-062522742522714,493,0002,710
2001-03-052512542472502,977,0002,500
2001-03-022672682552562,404,0002,560
2001-03-012692752652693,271,0002,690
2001-02-282752752652692,911,0002,690
2001-02-272742782712766,251,0002,760
2001-02-262652742652716,295,0002,710
2001-02-232562652562657,067,0002,650
2001-02-222552562502564,634,0002,560
2001-02-212532572502563,671,0002,560
2001-02-202552602532566,830,0002,560
2001-02-192452572452575,171,0002,570
2001-02-162502552442447,676,0002,440
2001-02-152402412372382,774,0002,380
2001-02-142422482372438,319,0002,430
2001-02-1323424723324710,974,0002,470
2001-02-092252292252282,551,0002,280
2001-02-082282292232271,799,0002,270
2001-02-072232312232261,849,0002,260
2001-02-06223225220223827,0002,230
2001-02-052252262192241,158,0002,240
2001-02-022272322262261,692,0002,260
2001-02-01225228224228962,0002,280
2001-01-31227228224227998,0002,270
2001-01-302302302212222,195,0002,220
2001-01-292252312242302,727,0002,300
2001-01-262202242192231,855,0002,230
2001-01-252222232162181,691,0002,180
2001-01-242282332222247,515,0002,240
2001-01-232182302152295,116,0002,290
2001-01-222162182122153,102,0002,150
2001-01-192122132062062,192,0002,060
2001-01-182112122062101,477,0002,100
2001-01-17214214210210868,0002,100
2001-01-16209215209215683,0002,150
2001-01-152122142082101,409,0002,100
2001-01-122132172092092,115,0002,090
2001-01-112192202102151,487,0002,150
2001-01-102202222162191,003,0002,190
2001-01-09225225219222884,0002,220
2001-01-05216225216225986,0002,250
2001-01-04228229215215558,0002,150

分割・併合履歴 : [2017-09-27]1株→0.1株