3101 東洋紡(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 155 | 156 | 154 | 155 | 814,000 | 1,550 |
| 2002-12-27 | 150 | 154 | 148 | 153 | 1,743,000 | 1,530 |
| 2002-12-26 | 144 | 148 | 144 | 148 | 1,916,000 | 1,480 |
| 2002-12-25 | 145 | 145 | 142 | 144 | 1,995,000 | 1,440 |
| 2002-12-24 | 143 | 147 | 143 | 145 | 2,473,000 | 1,450 |
| 2002-12-20 | 145 | 148 | 144 | 148 | 1,381,000 | 1,480 |
| 2002-12-19 | 141 | 145 | 140 | 144 | 1,561,000 | 1,440 |
| 2002-12-18 | 143 | 144 | 141 | 141 | 959,000 | 1,410 |
| 2002-12-17 | 144 | 146 | 143 | 145 | 1,145,000 | 1,450 |
| 2002-12-16 | 143 | 146 | 141 | 143 | 770,000 | 1,430 |
| 2002-12-13 | 144 | 147 | 142 | 142 | 3,228,000 | 1,420 |
| 2002-12-12 | 146 | 149 | 146 | 148 | 991,000 | 1,480 |
| 2002-12-11 | 151 | 152 | 148 | 148 | 1,139,000 | 1,480 |
| 2002-12-10 | 150 | 153 | 148 | 152 | 1,500,000 | 1,520 |
| 2002-12-09 | 151 | 153 | 150 | 151 | 952,000 | 1,510 |
| 2002-12-06 | 156 | 156 | 151 | 151 | 1,231,000 | 1,510 |
| 2002-12-05 | 154 | 156 | 154 | 156 | 1,181,000 | 1,560 |
| 2002-12-04 | 158 | 158 | 154 | 154 | 1,390,000 | 1,540 |
| 2002-12-03 | 158 | 161 | 156 | 160 | 1,450,000 | 1,600 |
| 2002-12-02 | 157 | 158 | 155 | 156 | 937,000 | 1,560 |
| 2002-11-29 | 154 | 159 | 154 | 157 | 1,561,000 | 1,570 |
| 2002-11-28 | 153 | 155 | 151 | 152 | 1,110,000 | 1,520 |
| 2002-11-27 | 145 | 152 | 144 | 152 | 1,389,000 | 1,520 |
| 2002-11-26 | 151 | 155 | 146 | 148 | 2,226,000 | 1,480 |
| 2002-11-25 | 145 | 151 | 144 | 150 | 1,064,000 | 1,500 |
| 2002-11-22 | 145 | 146 | 142 | 143 | 1,213,000 | 1,430 |
| 2002-11-21 | 142 | 144 | 141 | 142 | 1,297,000 | 1,420 |
| 2002-11-20 | 136 | 142 | 135 | 138 | 2,019,000 | 1,380 |
| 2002-11-19 | 133 | 135 | 128 | 135 | 1,901,000 | 1,350 |
| 2002-11-18 | 141 | 144 | 137 | 140 | 1,047,000 | 1,400 |
| 2002-11-15 | 146 | 149 | 141 | 142 | 1,538,000 | 1,420 |
| 2002-11-14 | 150 | 153 | 146 | 146 | 1,320,000 | 1,460 |
| 2002-11-13 | 155 | 156 | 150 | 152 | 802,000 | 1,520 |
| 2002-11-12 | 152 | 157 | 152 | 156 | 1,002,000 | 1,560 |
| 2002-11-11 | 156 | 156 | 152 | 154 | 785,000 | 1,540 |
| 2002-11-08 | 158 | 159 | 156 | 157 | 892,000 | 1,570 |
| 2002-11-07 | 161 | 163 | 158 | 160 | 999,000 | 1,600 |
| 2002-11-06 | 163 | 164 | 160 | 163 | 1,281,000 | 1,630 |
| 2002-11-05 | 158 | 165 | 157 | 165 | 1,715,000 | 1,650 |
| 2002-11-01 | 157 | 159 | 155 | 155 | 632,000 | 1,550 |
| 2002-10-31 | 159 | 160 | 153 | 155 | 979,000 | 1,550 |
| 2002-10-30 | 152 | 158 | 151 | 158 | 928,000 | 1,580 |
| 2002-10-29 | 154 | 155 | 153 | 153 | 474,000 | 1,530 |
| 2002-10-28 | 156 | 157 | 153 | 156 | 787,000 | 1,560 |
| 2002-10-25 | 152 | 157 | 152 | 156 | 1,369,000 | 1,560 |
| 2002-10-24 | 153 | 154 | 152 | 152 | 989,000 | 1,520 |
| 2002-10-23 | 153 | 156 | 150 | 154 | 1,346,000 | 1,540 |
| 2002-10-22 | 161 | 161 | 156 | 156 | 1,386,000 | 1,560 |
| 2002-10-21 | 161 | 163 | 160 | 161 | 859,000 | 1,610 |
| 2002-10-18 | 159 | 161 | 158 | 160 | 919,000 | 1,600 |
| 2002-10-17 | 155 | 159 | 155 | 159 | 1,090,000 | 1,590 |
| 2002-10-16 | 164 | 164 | 157 | 157 | 1,333,000 | 1,570 |
| 2002-10-15 | 157 | 162 | 156 | 161 | 1,235,000 | 1,610 |
| 2002-10-11 | 153 | 157 | 153 | 155 | 1,139,000 | 1,550 |
| 2002-10-10 | 150 | 154 | 149 | 152 | 1,322,000 | 1,520 |
| 2002-10-09 | 159 | 159 | 151 | 153 | 1,272,000 | 1,530 |
| 2002-10-08 | 156 | 162 | 156 | 158 | 1,051,000 | 1,580 |
| 2002-10-07 | 161 | 163 | 158 | 159 | 1,532,000 | 1,590 |
| 2002-10-04 | 166 | 169 | 165 | 166 | 1,405,000 | 1,660 |
| 2002-10-03 | 170 | 172 | 168 | 169 | 778,000 | 1,690 |
| 2002-10-02 | 174 | 176 | 171 | 171 | 489,000 | 1,710 |
| 2002-10-01 | 175 | 176 | 172 | 173 | 602,000 | 1,730 |
| 2002-09-30 | 179 | 181 | 177 | 177 | 509,000 | 1,770 |
| 2002-09-27 | 179 | 183 | 179 | 182 | 781,000 | 1,820 |
| 2002-09-26 | 176 | 179 | 175 | 178 | 474,000 | 1,780 |
| 2002-09-25 | 177 | 179 | 175 | 176 | 543,000 | 1,760 |
| 2002-09-24 | 177 | 177 | 174 | 177 | 781,000 | 1,770 |
| 2002-09-20 | 177 | 179 | 176 | 177 | 562,000 | 1,770 |
| 2002-09-19 | 175 | 180 | 175 | 177 | 1,178,000 | 1,770 |
| 2002-09-18 | 171 | 173 | 170 | 171 | 688,000 | 1,710 |
| 2002-09-17 | 170 | 175 | 170 | 175 | 935,000 | 1,750 |
| 2002-09-13 | 168 | 170 | 168 | 170 | 3,674,000 | 1,700 |
| 2002-09-12 | 172 | 172 | 170 | 171 | 568,000 | 1,710 |
| 2002-09-11 | 172 | 174 | 171 | 172 | 401,000 | 1,720 |
| 2002-09-10 | 174 | 176 | 173 | 173 | 606,000 | 1,730 |
| 2002-09-09 | 171 | 174 | 171 | 174 | 504,000 | 1,740 |
| 2002-09-06 | 170 | 171 | 168 | 170 | 610,000 | 1,700 |
| 2002-09-05 | 173 | 175 | 170 | 172 | 986,000 | 1,720 |
| 2002-09-04 | 171 | 173 | 171 | 172 | 934,000 | 1,720 |
| 2002-09-03 | 177 | 178 | 174 | 175 | 1,303,000 | 1,750 |
| 2002-09-02 | 180 | 180 | 178 | 178 | 486,000 | 1,780 |
| 2002-08-30 | 182 | 183 | 179 | 181 | 629,000 | 1,810 |
| 2002-08-29 | 182 | 183 | 179 | 182 | 709,000 | 1,820 |
| 2002-08-28 | 185 | 186 | 182 | 182 | 532,000 | 1,820 |
| 2002-08-27 | 184 | 186 | 183 | 185 | 788,000 | 1,850 |
| 2002-08-26 | 181 | 188 | 180 | 186 | 1,315,000 | 1,860 |
| 2002-08-23 | 185 | 186 | 181 | 182 | 1,700,000 | 1,820 |
| 2002-08-22 | 181 | 184 | 177 | 183 | 1,741,000 | 1,830 |
| 2002-08-21 | 181 | 185 | 180 | 180 | 1,666,000 | 1,800 |
| 2002-08-20 | 189 | 190 | 184 | 185 | 668,000 | 1,850 |
| 2002-08-19 | 192 | 193 | 186 | 189 | 967,000 | 1,890 |
| 2002-08-16 | 194 | 196 | 193 | 193 | 386,000 | 1,930 |
| 2002-08-15 | 196 | 197 | 195 | 196 | 669,000 | 1,960 |
| 2002-08-14 | 192 | 195 | 192 | 194 | 485,000 | 1,940 |
| 2002-08-13 | 192 | 197 | 191 | 193 | 594,000 | 1,930 |
| 2002-08-12 | 199 | 199 | 195 | 196 | 1,463,000 | 1,960 |
| 2002-08-09 | 195 | 200 | 194 | 198 | 1,399,000 | 1,980 |
| 2002-08-08 | 191 | 195 | 191 | 195 | 789,000 | 1,950 |
| 2002-08-07 | 192 | 193 | 190 | 192 | 674,000 | 1,920 |
| 2002-08-06 | 190 | 193 | 188 | 190 | 952,000 | 1,900 |
| 2002-08-05 | 190 | 195 | 190 | 193 | 997,000 | 1,930 |
| 2002-08-02 | 193 | 198 | 190 | 195 | 1,072,000 | 1,950 |
| 2002-08-01 | 189 | 196 | 188 | 193 | 1,407,000 | 1,930 |
| 2002-07-31 | 193 | 195 | 188 | 188 | 1,292,000 | 1,880 |
| 2002-07-30 | 197 | 199 | 194 | 196 | 863,000 | 1,960 |
| 2002-07-29 | 194 | 197 | 190 | 190 | 1,199,000 | 1,900 |
| 2002-07-26 | 200 | 201 | 195 | 195 | 1,670,000 | 1,950 |
| 2002-07-25 | 201 | 203 | 198 | 199 | 820,000 | 1,990 |
| 2002-07-24 | 199 | 202 | 197 | 198 | 966,000 | 1,980 |
| 2002-07-23 | 196 | 203 | 196 | 202 | 1,593,000 | 2,020 |
| 2002-07-22 | 199 | 202 | 197 | 200 | 1,512,000 | 2,000 |
| 2002-07-19 | 201 | 208 | 200 | 204 | 5,303,000 | 2,040 |
| 2002-07-18 | 191 | 204 | 191 | 201 | 5,119,000 | 2,010 |
| 2002-07-17 | 186 | 192 | 185 | 190 | 1,379,000 | 1,900 |
| 2002-07-16 | 187 | 190 | 185 | 187 | 1,236,000 | 1,870 |
| 2002-07-15 | 190 | 191 | 188 | 189 | 729,000 | 1,890 |
| 2002-07-12 | 194 | 195 | 191 | 192 | 2,077,000 | 1,920 |
| 2002-07-11 | 191 | 192 | 188 | 190 | 999,000 | 1,900 |
| 2002-07-10 | 193 | 195 | 191 | 191 | 1,571,000 | 1,910 |
| 2002-07-09 | 190 | 198 | 188 | 194 | 2,396,000 | 1,940 |
| 2002-07-08 | 191 | 192 | 187 | 187 | 757,000 | 1,870 |
| 2002-07-05 | 187 | 190 | 187 | 188 | 912,000 | 1,880 |
| 2002-07-04 | 189 | 190 | 187 | 188 | 1,364,000 | 1,880 |
| 2002-07-03 | 185 | 193 | 184 | 189 | 1,943,000 | 1,890 |
| 2002-07-02 | 188 | 188 | 183 | 187 | 1,491,000 | 1,870 |
| 2002-07-01 | 183 | 188 | 183 | 185 | 965,000 | 1,850 |
| 2002-06-28 | 182 | 183 | 179 | 183 | 915,000 | 1,830 |
| 2002-06-27 | 177 | 183 | 177 | 178 | 931,000 | 1,780 |
| 2002-06-26 | 181 | 181 | 175 | 176 | 976,000 | 1,760 |
| 2002-06-25 | 184 | 185 | 181 | 182 | 896,000 | 1,820 |
| 2002-06-24 | 182 | 184 | 177 | 184 | 1,309,000 | 1,840 |
| 2002-06-21 | 183 | 187 | 182 | 184 | 860,000 | 1,840 |
| 2002-06-20 | 186 | 190 | 181 | 190 | 1,614,000 | 1,900 |
| 2002-06-19 | 193 | 194 | 187 | 188 | 1,475,000 | 1,880 |
| 2002-06-18 | 192 | 194 | 189 | 191 | 1,239,000 | 1,910 |
| 2002-06-17 | 198 | 199 | 189 | 193 | 1,541,000 | 1,930 |
| 2002-06-14 | 204 | 204 | 199 | 201 | 3,606,000 | 2,010 |
| 2002-06-13 | 204 | 207 | 199 | 200 | 1,448,000 | 2,000 |
| 2002-06-12 | 205 | 207 | 203 | 206 | 1,487,000 | 2,060 |
| 2002-06-11 | 206 | 209 | 205 | 207 | 2,395,000 | 2,070 |
| 2002-06-10 | 205 | 205 | 201 | 204 | 1,372,000 | 2,040 |
| 2002-06-07 | 199 | 204 | 198 | 202 | 2,003,000 | 2,020 |
| 2002-06-06 | 207 | 209 | 201 | 201 | 1,687,000 | 2,010 |
| 2002-06-05 | 201 | 210 | 201 | 205 | 2,831,000 | 2,050 |
| 2002-06-04 | 203 | 204 | 197 | 199 | 1,299,000 | 1,990 |
| 2002-06-03 | 200 | 205 | 199 | 205 | 1,332,000 | 2,050 |
| 2002-05-31 | 198 | 202 | 198 | 198 | 1,467,000 | 1,980 |
| 2002-05-30 | 199 | 201 | 197 | 198 | 1,117,000 | 1,980 |
| 2002-05-29 | 200 | 201 | 198 | 199 | 1,640,000 | 1,990 |
| 2002-05-28 | 204 | 206 | 201 | 204 | 1,387,000 | 2,040 |
| 2002-05-27 | 207 | 212 | 207 | 207 | 3,032,000 | 2,070 |
| 2002-05-24 | 207 | 210 | 204 | 207 | 3,341,000 | 2,070 |
| 2002-05-23 | 204 | 208 | 203 | 207 | 3,866,000 | 2,070 |
| 2002-05-22 | 197 | 203 | 195 | 203 | 4,454,000 | 2,030 |
| 2002-05-21 | 193 | 200 | 190 | 198 | 5,030,000 | 1,980 |
| 2002-05-20 | 191 | 195 | 190 | 194 | 2,840,000 | 1,940 |
| 2002-05-17 | 190 | 192 | 189 | 189 | 1,121,000 | 1,890 |
| 2002-05-16 | 186 | 189 | 185 | 189 | 814,000 | 1,890 |
| 2002-05-15 | 185 | 188 | 184 | 186 | 1,917,000 | 1,860 |
| 2002-05-14 | 188 | 188 | 183 | 183 | 1,024,000 | 1,830 |
| 2002-05-13 | 189 | 189 | 185 | 187 | 1,083,000 | 1,870 |
| 2002-05-10 | 193 | 193 | 188 | 189 | 2,301,000 | 1,890 |
| 2002-05-09 | 190 | 192 | 186 | 186 | 712,000 | 1,860 |
| 2002-05-08 | 183 | 189 | 182 | 188 | 1,513,000 | 1,880 |
| 2002-05-07 | 185 | 186 | 181 | 181 | 1,293,000 | 1,810 |
| 2002-05-02 | 186 | 189 | 184 | 186 | 873,000 | 1,860 |
| 2002-05-01 | 185 | 186 | 183 | 184 | 772,000 | 1,840 |
| 2002-04-30 | 190 | 192 | 183 | 183 | 1,634,000 | 1,830 |
| 2002-04-26 | 187 | 188 | 184 | 185 | 1,217,000 | 1,850 |
| 2002-04-25 | 193 | 194 | 187 | 190 | 993,000 | 1,900 |
| 2002-04-24 | 193 | 196 | 191 | 193 | 1,339,000 | 1,930 |
| 2002-04-23 | 194 | 196 | 193 | 193 | 1,344,000 | 1,930 |
| 2002-04-22 | 193 | 196 | 191 | 193 | 1,025,000 | 1,930 |
| 2002-04-19 | 194 | 194 | 191 | 194 | 1,147,000 | 1,940 |
| 2002-04-18 | 189 | 196 | 188 | 195 | 2,102,000 | 1,950 |
| 2002-04-17 | 190 | 190 | 187 | 190 | 1,244,000 | 1,900 |
| 2002-04-16 | 183 | 189 | 179 | 187 | 2,271,000 | 1,870 |
| 2002-04-15 | 178 | 184 | 177 | 183 | 1,448,000 | 1,830 |
| 2002-04-12 | 185 | 189 | 180 | 183 | 1,647,000 | 1,830 |
| 2002-04-11 | 195 | 195 | 187 | 187 | 865,000 | 1,870 |
| 2002-04-10 | 194 | 195 | 192 | 193 | 903,000 | 1,930 |
| 2002-04-09 | 197 | 198 | 191 | 195 | 1,291,000 | 1,950 |
| 2002-04-08 | 199 | 200 | 195 | 196 | 2,194,000 | 1,960 |
| 2002-04-05 | 192 | 200 | 189 | 200 | 4,881,000 | 2,000 |
| 2002-04-04 | 181 | 186 | 178 | 182 | 1,389,000 | 1,820 |
| 2002-04-03 | 175 | 183 | 174 | 182 | 1,376,000 | 1,820 |
| 2002-04-02 | 173 | 176 | 173 | 175 | 751,000 | 1,750 |
| 2002-04-01 | 182 | 182 | 174 | 175 | 861,000 | 1,750 |
| 2002-03-29 | 183 | 185 | 180 | 182 | 912,000 | 1,820 |
| 2002-03-28 | 184 | 184 | 180 | 180 | 709,000 | 1,800 |
| 2002-03-27 | 185 | 185 | 182 | 185 | 846,000 | 1,850 |
| 2002-03-26 | 188 | 190 | 182 | 183 | 939,000 | 1,830 |
| 2002-03-25 | 193 | 195 | 190 | 194 | 1,644,000 | 1,940 |
| 2002-03-22 | 198 | 199 | 192 | 192 | 1,505,000 | 1,920 |
| 2002-03-20 | 199 | 201 | 198 | 199 | 1,401,000 | 1,990 |
| 2002-03-19 | 198 | 200 | 196 | 199 | 1,759,000 | 1,990 |
| 2002-03-18 | 197 | 200 | 195 | 196 | 937,000 | 1,960 |
| 2002-03-15 | 195 | 198 | 194 | 194 | 1,124,000 | 1,940 |
| 2002-03-14 | 195 | 196 | 192 | 195 | 1,093,000 | 1,950 |
| 2002-03-13 | 200 | 204 | 196 | 196 | 2,194,000 | 1,960 |
| 2002-03-12 | 198 | 204 | 195 | 204 | 2,768,000 | 2,040 |
| 2002-03-11 | 194 | 198 | 190 | 198 | 2,290,000 | 1,980 |
| 2002-03-08 | 189 | 194 | 186 | 192 | 4,494,000 | 1,920 |
| 2002-03-07 | 187 | 188 | 185 | 187 | 2,072,000 | 1,870 |
| 2002-03-06 | 186 | 189 | 184 | 186 | 1,940,000 | 1,860 |
| 2002-03-05 | 189 | 189 | 183 | 188 | 3,466,000 | 1,880 |
| 2002-03-04 | 180 | 189 | 178 | 189 | 4,929,000 | 1,890 |
| 2002-03-01 | 170 | 177 | 169 | 177 | 2,094,000 | 1,770 |
| 2002-02-28 | 170 | 174 | 168 | 168 | 1,881,000 | 1,680 |
| 2002-02-27 | 164 | 170 | 163 | 170 | 1,573,000 | 1,700 |
| 2002-02-26 | 163 | 164 | 161 | 162 | 992,000 | 1,620 |
| 2002-02-25 | 167 | 167 | 161 | 161 | 1,044,000 | 1,610 |
| 2002-02-22 | 165 | 166 | 163 | 166 | 1,154,000 | 1,660 |
| 2002-02-21 | 162 | 165 | 160 | 165 | 1,211,000 | 1,650 |
| 2002-02-20 | 160 | 162 | 160 | 161 | 723,000 | 1,610 |
| 2002-02-19 | 164 | 165 | 160 | 160 | 1,404,000 | 1,600 |
| 2002-02-18 | 162 | 165 | 160 | 163 | 566,000 | 1,630 |
| 2002-02-15 | 163 | 165 | 160 | 160 | 906,000 | 1,600 |
| 2002-02-14 | 165 | 167 | 162 | 162 | 1,222,000 | 1,620 |
| 2002-02-13 | 159 | 166 | 158 | 165 | 2,210,000 | 1,650 |
| 2002-02-12 | 159 | 160 | 157 | 158 | 1,395,000 | 1,580 |
| 2002-02-08 | 155 | 158 | 154 | 156 | 1,738,000 | 1,560 |
| 2002-02-07 | 155 | 156 | 153 | 155 | 854,000 | 1,550 |
| 2002-02-06 | 155 | 156 | 153 | 153 | 861,000 | 1,530 |
| 2002-02-05 | 156 | 157 | 155 | 155 | 780,000 | 1,550 |
| 2002-02-04 | 159 | 159 | 156 | 156 | 354,000 | 1,560 |
| 2002-02-01 | 158 | 159 | 155 | 157 | 913,000 | 1,570 |
| 2002-01-31 | 158 | 160 | 157 | 159 | 714,000 | 1,590 |
| 2002-01-30 | 158 | 158 | 155 | 157 | 600,000 | 1,570 |
| 2002-01-29 | 159 | 159 | 156 | 157 | 1,009,000 | 1,570 |
| 2002-01-28 | 159 | 161 | 157 | 159 | 1,134,000 | 1,590 |
| 2002-01-25 | 160 | 162 | 157 | 157 | 936,000 | 1,570 |
| 2002-01-24 | 160 | 161 | 159 | 160 | 852,000 | 1,600 |
| 2002-01-23 | 161 | 162 | 159 | 162 | 1,061,000 | 1,620 |
| 2002-01-22 | 164 | 165 | 161 | 161 | 809,000 | 1,610 |
| 2002-01-21 | 163 | 166 | 160 | 164 | 852,000 | 1,640 |
| 2002-01-18 | 160 | 164 | 159 | 164 | 1,545,000 | 1,640 |
| 2002-01-17 | 159 | 161 | 157 | 158 | 1,080,000 | 1,580 |
| 2002-01-16 | 160 | 161 | 158 | 159 | 1,034,000 | 1,590 |
| 2002-01-15 | 161 | 163 | 158 | 161 | 926,000 | 1,610 |
| 2002-01-11 | 168 | 168 | 162 | 162 | 1,311,000 | 1,620 |
| 2002-01-10 | 168 | 169 | 164 | 165 | 870,000 | 1,650 |
| 2002-01-09 | 167 | 171 | 166 | 169 | 1,074,000 | 1,690 |
| 2002-01-08 | 171 | 175 | 171 | 171 | 2,284,000 | 1,710 |
| 2002-01-07 | 163 | 167 | 163 | 167 | 742,000 | 1,670 |
| 2002-01-04 | 167 | 167 | 161 | 163 | 463,000 | 1,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
