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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 163 | 165 | 161 | 164 | 484,000 | 1,640 |
| 2001-12-27 | 161 | 164 | 159 | 164 | 583,000 | 1,640 |
| 2001-12-26 | 165 | 165 | 158 | 158 | 560,000 | 1,580 |
| 2001-12-25 | 160 | 163 | 157 | 163 | 1,020,000 | 1,630 |
| 2001-12-21 | 153 | 158 | 153 | 155 | 1,114,000 | 1,550 |
| 2001-12-20 | 153 | 155 | 151 | 153 | 1,009,000 | 1,530 |
| 2001-12-19 | 151 | 154 | 149 | 153 | 1,258,000 | 1,530 |
| 2001-12-18 | 155 | 157 | 150 | 152 | 1,434,000 | 1,520 |
| 2001-12-17 | 159 | 159 | 155 | 155 | 1,205,000 | 1,550 |
| 2001-12-14 | 162 | 163 | 156 | 160 | 5,080,000 | 1,600 |
| 2001-12-13 | 160 | 161 | 158 | 158 | 894,000 | 1,580 |
| 2001-12-12 | 157 | 163 | 157 | 160 | 1,203,000 | 1,600 |
| 2001-12-11 | 162 | 163 | 157 | 157 | 1,320,000 | 1,570 |
| 2001-12-10 | 166 | 168 | 164 | 164 | 1,456,000 | 1,640 |
| 2001-12-07 | 167 | 168 | 166 | 166 | 775,000 | 1,660 |
| 2001-12-06 | 167 | 170 | 166 | 166 | 1,451,000 | 1,660 |
| 2001-12-05 | 173 | 173 | 167 | 167 | 1,003,000 | 1,670 |
| 2001-12-04 | 169 | 173 | 168 | 169 | 650,000 | 1,690 |
| 2001-12-03 | 177 | 177 | 169 | 169 | 869,000 | 1,690 |
| 2001-11-30 | 175 | 175 | 173 | 174 | 826,000 | 1,740 |
| 2001-11-29 | 172 | 175 | 172 | 175 | 547,000 | 1,750 |
| 2001-11-28 | 176 | 177 | 171 | 171 | 664,000 | 1,710 |
| 2001-11-27 | 178 | 181 | 177 | 177 | 727,000 | 1,770 |
| 2001-11-26 | 175 | 182 | 174 | 181 | 1,093,000 | 1,810 |
| 2001-11-22 | 172 | 173 | 170 | 172 | 672,000 | 1,720 |
| 2001-11-21 | 172 | 176 | 171 | 172 | 947,000 | 1,720 |
| 2001-11-20 | 175 | 175 | 172 | 172 | 853,000 | 1,720 |
| 2001-11-19 | 171 | 173 | 170 | 173 | 628,000 | 1,730 |
| 2001-11-16 | 171 | 173 | 168 | 169 | 1,137,000 | 1,690 |
| 2001-11-15 | 167 | 173 | 166 | 173 | 918,000 | 1,730 |
| 2001-11-14 | 170 | 172 | 166 | 166 | 1,242,000 | 1,660 |
| 2001-11-13 | 169 | 169 | 164 | 166 | 999,000 | 1,660 |
| 2001-11-12 | 172 | 173 | 169 | 169 | 796,000 | 1,690 |
| 2001-11-09 | 173 | 174 | 170 | 170 | 1,525,000 | 1,700 |
| 2001-11-08 | 177 | 178 | 173 | 173 | 1,019,000 | 1,730 |
| 2001-11-07 | 179 | 180 | 175 | 176 | 985,000 | 1,760 |
| 2001-11-06 | 179 | 180 | 178 | 180 | 648,000 | 1,800 |
| 2001-11-05 | 178 | 178 | 175 | 178 | 638,000 | 1,780 |
| 2001-11-02 | 178 | 179 | 175 | 175 | 1,248,000 | 1,750 |
| 2001-11-01 | 182 | 183 | 178 | 178 | 1,735,000 | 1,780 |
| 2001-10-31 | 183 | 185 | 180 | 180 | 1,073,000 | 1,800 |
| 2001-10-30 | 181 | 187 | 180 | 186 | 1,603,000 | 1,860 |
| 2001-10-29 | 193 | 193 | 185 | 185 | 2,197,000 | 1,850 |
| 2001-10-26 | 189 | 196 | 188 | 192 | 6,791,000 | 1,920 |
| 2001-10-25 | 181 | 186 | 181 | 184 | 2,951,000 | 1,840 |
| 2001-10-24 | 175 | 182 | 174 | 180 | 2,896,000 | 1,800 |
| 2001-10-23 | 175 | 176 | 171 | 176 | 2,106,000 | 1,760 |
| 2001-10-22 | 173 | 174 | 171 | 171 | 1,265,000 | 1,710 |
| 2001-10-19 | 175 | 175 | 171 | 172 | 1,705,000 | 1,720 |
| 2001-10-18 | 177 | 179 | 174 | 174 | 1,769,000 | 1,740 |
| 2001-10-17 | 184 | 186 | 179 | 179 | 1,588,000 | 1,790 |
| 2001-10-16 | 180 | 186 | 178 | 184 | 1,647,000 | 1,840 |
| 2001-10-15 | 177 | 182 | 176 | 181 | 1,080,000 | 1,810 |
| 2001-10-12 | 179 | 180 | 175 | 176 | 2,120,000 | 1,760 |
| 2001-10-11 | 179 | 182 | 176 | 178 | 1,115,000 | 1,780 |
| 2001-10-10 | 177 | 179 | 175 | 176 | 1,232,000 | 1,760 |
| 2001-10-09 | 179 | 180 | 175 | 175 | 999,000 | 1,750 |
| 2001-10-05 | 185 | 186 | 181 | 182 | 1,375,000 | 1,820 |
| 2001-10-04 | 187 | 189 | 186 | 189 | 1,025,000 | 1,890 |
| 2001-10-03 | 190 | 190 | 182 | 182 | 1,997,000 | 1,820 |
| 2001-10-02 | 183 | 185 | 181 | 185 | 1,345,000 | 1,850 |
| 2001-10-01 | 179 | 184 | 176 | 183 | 1,715,000 | 1,830 |
| 2001-09-28 | 175 | 180 | 175 | 176 | 1,764,000 | 1,760 |
| 2001-09-27 | 172 | 173 | 170 | 173 | 810,000 | 1,730 |
| 2001-09-26 | 170 | 172 | 169 | 172 | 1,615,000 | 1,720 |
| 2001-09-25 | 172 | 172 | 166 | 168 | 958,000 | 1,680 |
| 2001-09-21 | 165 | 166 | 161 | 162 | 1,806,000 | 1,620 |
| 2001-09-20 | 170 | 171 | 168 | 170 | 1,279,000 | 1,700 |
| 2001-09-19 | 174 | 175 | 170 | 172 | 1,247,000 | 1,720 |
| 2001-09-18 | 163 | 172 | 163 | 169 | 1,712,000 | 1,690 |
| 2001-09-17 | 166 | 167 | 160 | 160 | 1,633,000 | 1,600 |
| 2001-09-14 | 166 | 174 | 166 | 174 | 3,464,000 | 1,740 |
| 2001-09-13 | 166 | 169 | 163 | 165 | 2,711,000 | 1,650 |
| 2001-09-12 | 161 | 168 | 156 | 163 | 2,272,000 | 1,630 |
| 2001-09-11 | 180 | 182 | 178 | 181 | 1,294,000 | 1,810 |
| 2001-09-10 | 186 | 186 | 180 | 180 | 1,045,000 | 1,800 |
| 2001-09-07 | 192 | 194 | 188 | 189 | 1,309,000 | 1,890 |
| 2001-09-06 | 195 | 202 | 195 | 197 | 1,082,000 | 1,970 |
| 2001-09-05 | 195 | 199 | 194 | 194 | 1,731,000 | 1,940 |
| 2001-09-04 | 200 | 204 | 198 | 203 | 1,328,000 | 2,030 |
| 2001-09-03 | 202 | 209 | 202 | 203 | 807,000 | 2,030 |
| 2001-08-31 | 208 | 210 | 205 | 205 | 1,862,000 | 2,050 |
| 2001-08-30 | 217 | 218 | 210 | 211 | 1,794,000 | 2,110 |
| 2001-08-29 | 218 | 221 | 218 | 218 | 946,000 | 2,180 |
| 2001-08-28 | 224 | 227 | 219 | 223 | 1,454,000 | 2,230 |
| 2001-08-27 | 232 | 234 | 227 | 229 | 1,881,000 | 2,290 |
| 2001-08-24 | 227 | 231 | 225 | 228 | 1,441,000 | 2,280 |
| 2001-08-23 | 223 | 228 | 222 | 224 | 1,169,000 | 2,240 |
| 2001-08-22 | 218 | 226 | 218 | 220 | 1,333,000 | 2,200 |
| 2001-08-21 | 222 | 223 | 219 | 219 | 944,000 | 2,190 |
| 2001-08-20 | 223 | 224 | 220 | 220 | 1,037,000 | 2,200 |
| 2001-08-17 | 227 | 228 | 223 | 224 | 912,000 | 2,240 |
| 2001-08-16 | 226 | 231 | 224 | 225 | 1,140,000 | 2,250 |
| 2001-08-15 | 231 | 235 | 228 | 229 | 1,083,000 | 2,290 |
| 2001-08-14 | 229 | 231 | 224 | 228 | 1,631,000 | 2,280 |
| 2001-08-13 | 225 | 228 | 223 | 224 | 867,000 | 2,240 |
| 2001-08-10 | 231 | 235 | 227 | 229 | 1,230,000 | 2,290 |
| 2001-08-09 | 235 | 236 | 231 | 232 | 744,000 | 2,320 |
| 2001-08-08 | 239 | 242 | 236 | 238 | 745,000 | 2,380 |
| 2001-08-07 | 237 | 243 | 236 | 241 | 583,000 | 2,410 |
| 2001-08-06 | 233 | 242 | 232 | 239 | 786,000 | 2,390 |
| 2001-08-03 | 231 | 237 | 231 | 231 | 480,000 | 2,310 |
| 2001-08-02 | 231 | 237 | 229 | 237 | 755,000 | 2,370 |
| 2001-08-01 | 228 | 229 | 226 | 227 | 537,000 | 2,270 |
| 2001-07-31 | 227 | 227 | 222 | 226 | 1,231,000 | 2,260 |
| 2001-07-30 | 235 | 236 | 226 | 226 | 453,000 | 2,260 |
| 2001-07-27 | 229 | 234 | 227 | 231 | 671,000 | 2,310 |
| 2001-07-26 | 233 | 233 | 227 | 227 | 1,008,000 | 2,270 |
| 2001-07-25 | 227 | 232 | 227 | 228 | 1,132,000 | 2,280 |
| 2001-07-24 | 223 | 232 | 221 | 232 | 1,008,000 | 2,320 |
| 2001-07-23 | 232 | 234 | 223 | 225 | 1,118,000 | 2,250 |
| 2001-07-19 | 236 | 238 | 232 | 232 | 1,072,000 | 2,320 |
| 2001-07-18 | 243 | 245 | 236 | 239 | 662,000 | 2,390 |
| 2001-07-17 | 244 | 245 | 242 | 245 | 557,000 | 2,450 |
| 2001-07-16 | 242 | 246 | 242 | 246 | 498,000 | 2,460 |
| 2001-07-13 | 243 | 245 | 242 | 244 | 1,055,000 | 2,440 |
| 2001-07-12 | 243 | 244 | 242 | 243 | 613,000 | 2,430 |
| 2001-07-11 | 243 | 244 | 239 | 241 | 941,000 | 2,410 |
| 2001-07-10 | 244 | 248 | 243 | 245 | 1,444,000 | 2,450 |
| 2001-07-09 | 245 | 250 | 240 | 243 | 2,178,000 | 2,430 |
| 2001-07-06 | 254 | 254 | 246 | 247 | 1,907,000 | 2,470 |
| 2001-07-05 | 248 | 254 | 247 | 254 | 1,055,000 | 2,540 |
| 2001-07-04 | 250 | 251 | 245 | 247 | 834,000 | 2,470 |
| 2001-07-03 | 247 | 250 | 245 | 248 | 1,216,000 | 2,480 |
| 2001-07-02 | 251 | 252 | 242 | 242 | 1,290,000 | 2,420 |
| 2001-06-29 | 250 | 252 | 247 | 252 | 1,060,000 | 2,520 |
| 2001-06-28 | 252 | 252 | 243 | 246 | 1,056,000 | 2,460 |
| 2001-06-27 | 254 | 255 | 252 | 252 | 732,000 | 2,520 |
| 2001-06-26 | 253 | 256 | 252 | 256 | 2,102,000 | 2,560 |
| 2001-06-25 | 246 | 250 | 245 | 249 | 1,434,000 | 2,490 |
| 2001-06-22 | 241 | 245 | 241 | 245 | 1,176,000 | 2,450 |
| 2001-06-21 | 241 | 242 | 238 | 240 | 1,081,000 | 2,400 |
| 2001-06-20 | 243 | 244 | 238 | 241 | 1,021,000 | 2,410 |
| 2001-06-19 | 244 | 248 | 242 | 243 | 2,089,000 | 2,430 |
| 2001-06-18 | 237 | 242 | 236 | 242 | 1,335,000 | 2,420 |
| 2001-06-15 | 232 | 239 | 232 | 239 | 1,155,000 | 2,390 |
| 2001-06-14 | 243 | 245 | 238 | 238 | 1,530,000 | 2,380 |
| 2001-06-13 | 243 | 248 | 241 | 243 | 1,118,000 | 2,430 |
| 2001-06-12 | 250 | 250 | 244 | 244 | 847,000 | 2,440 |
| 2001-06-11 | 256 | 257 | 248 | 250 | 1,665,000 | 2,500 |
| 2001-06-08 | 250 | 254 | 244 | 253 | 4,820,000 | 2,530 |
| 2001-06-07 | 241 | 245 | 240 | 245 | 1,432,000 | 2,450 |
| 2001-06-06 | 249 | 249 | 244 | 244 | 1,324,000 | 2,440 |
| 2001-06-05 | 250 | 251 | 246 | 248 | 872,000 | 2,480 |
| 2001-06-04 | 249 | 250 | 245 | 250 | 1,155,000 | 2,500 |
| 2001-06-01 | 256 | 258 | 247 | 249 | 3,187,000 | 2,490 |
| 2001-05-31 | 252 | 254 | 250 | 252 | 1,040,000 | 2,520 |
| 2001-05-30 | 255 | 255 | 251 | 255 | 1,342,000 | 2,550 |
| 2001-05-29 | 257 | 258 | 256 | 256 | 1,371,000 | 2,560 |
| 2001-05-28 | 262 | 264 | 255 | 256 | 1,310,000 | 2,560 |
| 2001-05-25 | 266 | 267 | 262 | 264 | 1,782,000 | 2,640 |
| 2001-05-24 | 269 | 271 | 264 | 264 | 1,927,000 | 2,640 |
| 2001-05-23 | 268 | 274 | 267 | 272 | 1,888,000 | 2,720 |
| 2001-05-22 | 266 | 271 | 265 | 265 | 2,284,000 | 2,650 |
| 2001-05-21 | 264 | 267 | 262 | 264 | 1,071,000 | 2,640 |
| 2001-05-18 | 261 | 266 | 261 | 264 | 1,854,000 | 2,640 |
| 2001-05-17 | 267 | 268 | 260 | 261 | 2,072,000 | 2,610 |
| 2001-05-16 | 267 | 269 | 265 | 265 | 1,282,000 | 2,650 |
| 2001-05-15 | 265 | 270 | 263 | 267 | 2,070,000 | 2,670 |
| 2001-05-14 | 272 | 272 | 264 | 265 | 1,376,000 | 2,650 |
| 2001-05-11 | 278 | 278 | 271 | 272 | 2,080,000 | 2,720 |
| 2001-05-10 | 267 | 279 | 267 | 273 | 1,764,000 | 2,730 |
| 2001-05-09 | 271 | 271 | 261 | 270 | 2,256,000 | 2,700 |
| 2001-05-08 | 272 | 275 | 270 | 272 | 1,950,000 | 2,720 |
| 2001-05-07 | 286 | 287 | 275 | 277 | 2,064,000 | 2,770 |
| 2001-05-02 | 287 | 287 | 282 | 286 | 1,724,000 | 2,860 |
| 2001-05-01 | 283 | 287 | 279 | 287 | 1,917,000 | 2,870 |
| 2001-04-27 | 287 | 289 | 282 | 283 | 1,770,000 | 2,830 |
| 2001-04-26 | 294 | 295 | 286 | 287 | 4,495,000 | 2,870 |
| 2001-04-25 | 288 | 291 | 284 | 289 | 3,803,000 | 2,890 |
| 2001-04-24 | 280 | 290 | 278 | 290 | 3,787,000 | 2,900 |
| 2001-04-23 | 281 | 284 | 277 | 280 | 1,929,000 | 2,800 |
| 2001-04-20 | 279 | 284 | 278 | 281 | 1,962,000 | 2,810 |
| 2001-04-19 | 283 | 284 | 276 | 276 | 4,527,000 | 2,760 |
| 2001-04-18 | 282 | 286 | 281 | 285 | 3,478,000 | 2,850 |
| 2001-04-17 | 282 | 288 | 281 | 281 | 2,143,000 | 2,810 |
| 2001-04-16 | 290 | 290 | 284 | 285 | 2,219,000 | 2,850 |
| 2001-04-13 | 285 | 291 | 283 | 291 | 7,135,000 | 2,910 |
| 2001-04-12 | 277 | 285 | 276 | 280 | 3,436,000 | 2,800 |
| 2001-04-11 | 283 | 283 | 275 | 281 | 4,319,000 | 2,810 |
| 2001-04-10 | 283 | 286 | 278 | 280 | 12,379,000 | 2,800 |
| 2001-04-09 | 274 | 286 | 273 | 278 | 19,610,000 | 2,780 |
| 2001-04-06 | 270 | 277 | 261 | 264 | 5,524,000 | 2,640 |
| 2001-04-05 | 268 | 274 | 267 | 269 | 6,739,000 | 2,690 |
| 2001-04-04 | 255 | 266 | 254 | 265 | 5,496,000 | 2,650 |
| 2001-04-03 | 243 | 259 | 242 | 259 | 3,039,000 | 2,590 |
| 2001-04-02 | 246 | 248 | 241 | 242 | 1,742,000 | 2,420 |
| 2001-03-30 | 250 | 250 | 241 | 245 | 2,069,000 | 2,450 |
| 2001-03-29 | 253 | 254 | 249 | 249 | 1,482,000 | 2,490 |
| 2001-03-28 | 253 | 256 | 250 | 253 | 2,735,000 | 2,530 |
| 2001-03-27 | 261 | 262 | 254 | 255 | 2,267,000 | 2,550 |
| 2001-03-26 | 256 | 265 | 253 | 265 | 4,206,000 | 2,650 |
| 2001-03-23 | 258 | 261 | 253 | 259 | 2,030,000 | 2,590 |
| 2001-03-22 | 258 | 260 | 251 | 258 | 1,882,000 | 2,580 |
| 2001-03-21 | 250 | 267 | 247 | 260 | 2,509,000 | 2,600 |
| 2001-03-19 | 250 | 255 | 248 | 249 | 915,000 | 2,490 |
| 2001-03-16 | 249 | 252 | 245 | 248 | 1,648,000 | 2,480 |
| 2001-03-15 | 230 | 250 | 229 | 250 | 2,164,000 | 2,500 |
| 2001-03-14 | 255 | 257 | 245 | 245 | 1,571,000 | 2,450 |
| 2001-03-13 | 250 | 260 | 246 | 255 | 1,977,000 | 2,550 |
| 2001-03-12 | 260 | 264 | 255 | 260 | 1,904,000 | 2,600 |
| 2001-03-09 | 266 | 269 | 264 | 265 | 4,378,000 | 2,650 |
| 2001-03-08 | 258 | 271 | 258 | 269 | 2,798,000 | 2,690 |
| 2001-03-07 | 275 | 276 | 259 | 263 | 2,719,000 | 2,630 |
| 2001-03-06 | 252 | 274 | 252 | 271 | 4,493,000 | 2,710 |
| 2001-03-05 | 251 | 254 | 247 | 250 | 2,977,000 | 2,500 |
| 2001-03-02 | 267 | 268 | 255 | 256 | 2,404,000 | 2,560 |
| 2001-03-01 | 269 | 275 | 265 | 269 | 3,271,000 | 2,690 |
| 2001-02-28 | 275 | 275 | 265 | 269 | 2,911,000 | 2,690 |
| 2001-02-27 | 274 | 278 | 271 | 276 | 6,251,000 | 2,760 |
| 2001-02-26 | 265 | 274 | 265 | 271 | 6,295,000 | 2,710 |
| 2001-02-23 | 256 | 265 | 256 | 265 | 7,067,000 | 2,650 |
| 2001-02-22 | 255 | 256 | 250 | 256 | 4,634,000 | 2,560 |
| 2001-02-21 | 253 | 257 | 250 | 256 | 3,671,000 | 2,560 |
| 2001-02-20 | 255 | 260 | 253 | 256 | 6,830,000 | 2,560 |
| 2001-02-19 | 245 | 257 | 245 | 257 | 5,171,000 | 2,570 |
| 2001-02-16 | 250 | 255 | 244 | 244 | 7,676,000 | 2,440 |
| 2001-02-15 | 240 | 241 | 237 | 238 | 2,774,000 | 2,380 |
| 2001-02-14 | 242 | 248 | 237 | 243 | 8,319,000 | 2,430 |
| 2001-02-13 | 234 | 247 | 233 | 247 | 10,974,000 | 2,470 |
| 2001-02-09 | 225 | 229 | 225 | 228 | 2,551,000 | 2,280 |
| 2001-02-08 | 228 | 229 | 223 | 227 | 1,799,000 | 2,270 |
| 2001-02-07 | 223 | 231 | 223 | 226 | 1,849,000 | 2,260 |
| 2001-02-06 | 223 | 225 | 220 | 223 | 827,000 | 2,230 |
| 2001-02-05 | 225 | 226 | 219 | 224 | 1,158,000 | 2,240 |
| 2001-02-02 | 227 | 232 | 226 | 226 | 1,692,000 | 2,260 |
| 2001-02-01 | 225 | 228 | 224 | 228 | 962,000 | 2,280 |
| 2001-01-31 | 227 | 228 | 224 | 227 | 998,000 | 2,270 |
| 2001-01-30 | 230 | 230 | 221 | 222 | 2,195,000 | 2,220 |
| 2001-01-29 | 225 | 231 | 224 | 230 | 2,727,000 | 2,300 |
| 2001-01-26 | 220 | 224 | 219 | 223 | 1,855,000 | 2,230 |
| 2001-01-25 | 222 | 223 | 216 | 218 | 1,691,000 | 2,180 |
| 2001-01-24 | 228 | 233 | 222 | 224 | 7,515,000 | 2,240 |
| 2001-01-23 | 218 | 230 | 215 | 229 | 5,116,000 | 2,290 |
| 2001-01-22 | 216 | 218 | 212 | 215 | 3,102,000 | 2,150 |
| 2001-01-19 | 212 | 213 | 206 | 206 | 2,192,000 | 2,060 |
| 2001-01-18 | 211 | 212 | 206 | 210 | 1,477,000 | 2,100 |
| 2001-01-17 | 214 | 214 | 210 | 210 | 868,000 | 2,100 |
| 2001-01-16 | 209 | 215 | 209 | 215 | 683,000 | 2,150 |
| 2001-01-15 | 212 | 214 | 208 | 210 | 1,409,000 | 2,100 |
| 2001-01-12 | 213 | 217 | 209 | 209 | 2,115,000 | 2,090 |
| 2001-01-11 | 219 | 220 | 210 | 215 | 1,487,000 | 2,150 |
| 2001-01-10 | 220 | 222 | 216 | 219 | 1,003,000 | 2,190 |
| 2001-01-09 | 225 | 225 | 219 | 222 | 884,000 | 2,220 |
| 2001-01-05 | 216 | 225 | 216 | 225 | 986,000 | 2,250 |
| 2001-01-04 | 228 | 229 | 215 | 215 | 558,000 | 2,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
