3101 東洋紡(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 233 | 234 | 231 | 234 | 954,000 | 2,340 |
| 2003-12-29 | 230 | 234 | 230 | 233 | 1,988,000 | 2,330 |
| 2003-12-26 | 232 | 232 | 229 | 231 | 2,384,000 | 2,310 |
| 2003-12-25 | 233 | 235 | 231 | 232 | 3,525,000 | 2,320 |
| 2003-12-24 | 229 | 235 | 228 | 234 | 9,243,000 | 2,340 |
| 2003-12-22 | 229 | 232 | 226 | 228 | 3,365,000 | 2,280 |
| 2003-12-19 | 230 | 233 | 228 | 228 | 6,766,000 | 2,280 |
| 2003-12-18 | 224 | 230 | 224 | 228 | 4,445,000 | 2,280 |
| 2003-12-17 | 225 | 228 | 222 | 224 | 2,760,000 | 2,240 |
| 2003-12-16 | 223 | 226 | 222 | 224 | 2,196,000 | 2,240 |
| 2003-12-15 | 224 | 229 | 223 | 227 | 4,317,000 | 2,270 |
| 2003-12-12 | 219 | 222 | 217 | 221 | 5,478,000 | 2,210 |
| 2003-12-11 | 216 | 218 | 216 | 218 | 1,235,000 | 2,180 |
| 2003-12-10 | 217 | 219 | 213 | 213 | 1,628,000 | 2,130 |
| 2003-12-09 | 216 | 217 | 215 | 216 | 829,000 | 2,160 |
| 2003-12-08 | 213 | 216 | 213 | 215 | 853,000 | 2,150 |
| 2003-12-05 | 217 | 220 | 216 | 217 | 1,685,000 | 2,170 |
| 2003-12-04 | 215 | 220 | 215 | 216 | 1,186,000 | 2,160 |
| 2003-12-03 | 213 | 217 | 212 | 215 | 757,000 | 2,150 |
| 2003-12-02 | 217 | 218 | 214 | 215 | 949,000 | 2,150 |
| 2003-12-01 | 208 | 217 | 207 | 217 | 1,053,000 | 2,170 |
| 2003-11-28 | 215 | 217 | 213 | 214 | 595,000 | 2,140 |
| 2003-11-27 | 216 | 218 | 214 | 215 | 1,389,000 | 2,150 |
| 2003-11-26 | 210 | 216 | 209 | 213 | 1,594,000 | 2,130 |
| 2003-11-25 | 209 | 212 | 208 | 210 | 1,441,000 | 2,100 |
| 2003-11-21 | 203 | 209 | 203 | 207 | 1,237,000 | 2,070 |
| 2003-11-20 | 207 | 210 | 201 | 205 | 2,833,000 | 2,050 |
| 2003-11-19 | 202 | 208 | 198 | 207 | 2,581,000 | 2,070 |
| 2003-11-18 | 204 | 206 | 200 | 206 | 2,321,000 | 2,060 |
| 2003-11-17 | 216 | 216 | 208 | 208 | 2,276,000 | 2,080 |
| 2003-11-14 | 219 | 223 | 218 | 221 | 3,616,000 | 2,210 |
| 2003-11-13 | 215 | 222 | 214 | 221 | 3,634,000 | 2,210 |
| 2003-11-12 | 212 | 215 | 211 | 213 | 1,769,000 | 2,130 |
| 2003-11-11 | 220 | 220 | 210 | 215 | 2,271,000 | 2,150 |
| 2003-11-10 | 222 | 223 | 220 | 222 | 1,027,000 | 2,220 |
| 2003-11-07 | 222 | 224 | 219 | 221 | 2,335,000 | 2,210 |
| 2003-11-06 | 224 | 225 | 220 | 222 | 1,655,000 | 2,220 |
| 2003-11-05 | 224 | 225 | 220 | 225 | 1,683,000 | 2,250 |
| 2003-11-04 | 223 | 227 | 223 | 224 | 1,826,000 | 2,240 |
| 2003-10-31 | 225 | 228 | 219 | 222 | 1,729,000 | 2,220 |
| 2003-10-30 | 221 | 229 | 221 | 226 | 2,452,000 | 2,260 |
| 2003-10-29 | 223 | 225 | 220 | 222 | 2,111,000 | 2,220 |
| 2003-10-28 | 220 | 223 | 218 | 223 | 1,882,000 | 2,230 |
| 2003-10-27 | 217 | 223 | 216 | 220 | 2,027,000 | 2,200 |
| 2003-10-24 | 217 | 217 | 211 | 214 | 1,701,000 | 2,140 |
| 2003-10-23 | 223 | 223 | 214 | 214 | 2,137,000 | 2,140 |
| 2003-10-22 | 228 | 229 | 225 | 227 | 1,679,000 | 2,270 |
| 2003-10-21 | 230 | 231 | 227 | 228 | 2,349,000 | 2,280 |
| 2003-10-20 | 226 | 231 | 225 | 230 | 2,030,000 | 2,300 |
| 2003-10-17 | 227 | 230 | 223 | 225 | 2,816,000 | 2,250 |
| 2003-10-16 | 230 | 231 | 225 | 227 | 2,409,000 | 2,270 |
| 2003-10-15 | 225 | 233 | 223 | 231 | 4,941,000 | 2,310 |
| 2003-10-14 | 225 | 227 | 223 | 224 | 2,663,000 | 2,240 |
| 2003-10-10 | 220 | 226 | 217 | 225 | 5,539,000 | 2,250 |
| 2003-10-09 | 219 | 222 | 217 | 219 | 2,350,000 | 2,190 |
| 2003-10-08 | 216 | 221 | 215 | 216 | 1,537,000 | 2,160 |
| 2003-10-07 | 223 | 224 | 216 | 217 | 1,956,000 | 2,170 |
| 2003-10-06 | 222 | 227 | 219 | 223 | 7,142,000 | 2,230 |
| 2003-10-03 | 215 | 223 | 214 | 221 | 8,226,000 | 2,210 |
| 2003-10-02 | 211 | 216 | 210 | 213 | 2,341,000 | 2,130 |
| 2003-10-01 | 205 | 209 | 205 | 208 | 1,686,000 | 2,080 |
| 2003-09-30 | 210 | 212 | 208 | 208 | 1,121,000 | 2,080 |
| 2003-09-29 | 210 | 212 | 209 | 210 | 1,622,000 | 2,100 |
| 2003-09-26 | 210 | 214 | 207 | 212 | 2,336,000 | 2,120 |
| 2003-09-25 | 208 | 212 | 206 | 210 | 2,058,000 | 2,100 |
| 2003-09-24 | 210 | 213 | 208 | 213 | 1,859,000 | 2,130 |
| 2003-09-22 | 213 | 213 | 207 | 209 | 1,883,000 | 2,090 |
| 2003-09-19 | 215 | 215 | 212 | 212 | 1,901,000 | 2,120 |
| 2003-09-18 | 212 | 213 | 211 | 213 | 1,312,000 | 2,130 |
| 2003-09-17 | 217 | 217 | 210 | 211 | 4,831,000 | 2,110 |
| 2003-09-16 | 208 | 217 | 208 | 217 | 5,380,000 | 2,170 |
| 2003-09-12 | 209 | 209 | 207 | 208 | 3,605,000 | 2,080 |
| 2003-09-11 | 207 | 208 | 206 | 207 | 1,042,000 | 2,070 |
| 2003-09-10 | 210 | 210 | 207 | 208 | 1,534,000 | 2,080 |
| 2003-09-09 | 210 | 211 | 208 | 211 | 1,871,000 | 2,110 |
| 2003-09-08 | 207 | 211 | 207 | 210 | 4,567,000 | 2,100 |
| 2003-09-05 | 202 | 206 | 202 | 205 | 2,320,000 | 2,050 |
| 2003-09-04 | 205 | 206 | 203 | 203 | 1,612,000 | 2,030 |
| 2003-09-03 | 211 | 211 | 205 | 205 | 2,299,000 | 2,050 |
| 2003-09-02 | 214 | 214 | 210 | 210 | 1,995,000 | 2,100 |
| 2003-09-01 | 209 | 214 | 209 | 214 | 3,173,000 | 2,140 |
| 2003-08-29 | 210 | 211 | 208 | 211 | 2,226,000 | 2,110 |
| 2003-08-28 | 210 | 212 | 207 | 208 | 3,380,000 | 2,080 |
| 2003-08-27 | 214 | 214 | 209 | 212 | 3,156,000 | 2,120 |
| 2003-08-26 | 210 | 214 | 208 | 214 | 4,299,000 | 2,140 |
| 2003-08-25 | 209 | 212 | 207 | 211 | 2,941,000 | 2,110 |
| 2003-08-22 | 207 | 212 | 206 | 208 | 4,334,000 | 2,080 |
| 2003-08-21 | 207 | 211 | 205 | 209 | 7,511,000 | 2,090 |
| 2003-08-20 | 204 | 211 | 203 | 210 | 6,261,000 | 2,100 |
| 2003-08-19 | 208 | 209 | 203 | 206 | 8,906,000 | 2,060 |
| 2003-08-18 | 197 | 205 | 197 | 203 | 6,440,000 | 2,030 |
| 2003-08-15 | 194 | 195 | 192 | 194 | 2,498,000 | 1,940 |
| 2003-08-14 | 190 | 195 | 188 | 195 | 4,720,000 | 1,950 |
| 2003-08-13 | 188 | 192 | 187 | 192 | 2,349,000 | 1,920 |
| 2003-08-12 | 189 | 189 | 186 | 188 | 2,729,000 | 1,880 |
| 2003-08-11 | 186 | 191 | 185 | 190 | 2,882,000 | 1,900 |
| 2003-08-08 | 187 | 188 | 185 | 186 | 1,970,000 | 1,860 |
| 2003-08-07 | 189 | 190 | 186 | 188 | 1,734,000 | 1,880 |
| 2003-08-06 | 189 | 190 | 187 | 188 | 2,476,000 | 1,880 |
| 2003-08-05 | 187 | 193 | 186 | 190 | 4,209,000 | 1,900 |
| 2003-08-04 | 188 | 189 | 187 | 187 | 1,149,000 | 1,870 |
| 2003-08-01 | 188 | 191 | 187 | 190 | 2,813,000 | 1,900 |
| 2003-07-31 | 192 | 193 | 188 | 189 | 2,232,000 | 1,890 |
| 2003-07-30 | 194 | 196 | 193 | 193 | 1,262,000 | 1,930 |
| 2003-07-29 | 195 | 197 | 193 | 197 | 2,210,000 | 1,970 |
| 2003-07-28 | 195 | 196 | 192 | 195 | 3,758,000 | 1,950 |
| 2003-07-25 | 195 | 195 | 190 | 191 | 3,147,000 | 1,910 |
| 2003-07-24 | 192 | 198 | 191 | 197 | 8,223,000 | 1,970 |
| 2003-07-23 | 190 | 192 | 189 | 191 | 2,346,000 | 1,910 |
| 2003-07-22 | 189 | 192 | 188 | 192 | 2,313,000 | 1,920 |
| 2003-07-18 | 187 | 194 | 187 | 191 | 2,894,000 | 1,910 |
| 2003-07-17 | 186 | 189 | 186 | 187 | 2,130,000 | 1,870 |
| 2003-07-16 | 194 | 195 | 189 | 189 | 2,533,000 | 1,890 |
| 2003-07-15 | 202 | 204 | 195 | 196 | 2,082,000 | 1,960 |
| 2003-07-14 | 202 | 205 | 201 | 202 | 1,913,000 | 2,020 |
| 2003-07-11 | 207 | 208 | 201 | 203 | 2,893,000 | 2,030 |
| 2003-07-10 | 205 | 211 | 203 | 209 | 3,679,000 | 2,090 |
| 2003-07-09 | 204 | 205 | 202 | 205 | 1,891,000 | 2,050 |
| 2003-07-08 | 212 | 213 | 204 | 205 | 2,590,000 | 2,050 |
| 2003-07-07 | 209 | 213 | 206 | 212 | 2,408,000 | 2,120 |
| 2003-07-04 | 210 | 213 | 208 | 211 | 2,524,000 | 2,110 |
| 2003-07-03 | 219 | 219 | 208 | 215 | 4,306,000 | 2,150 |
| 2003-07-02 | 218 | 219 | 212 | 217 | 3,685,000 | 2,170 |
| 2003-07-01 | 217 | 221 | 214 | 216 | 11,844,000 | 2,160 |
| 2003-06-30 | 210 | 210 | 206 | 209 | 3,053,000 | 2,090 |
| 2003-06-27 | 206 | 212 | 203 | 211 | 5,846,000 | 2,110 |
| 2003-06-26 | 205 | 207 | 203 | 206 | 2,995,000 | 2,060 |
| 2003-06-25 | 200 | 207 | 199 | 206 | 4,114,000 | 2,060 |
| 2003-06-24 | 204 | 206 | 200 | 201 | 4,460,000 | 2,010 |
| 2003-06-23 | 201 | 206 | 200 | 205 | 5,138,000 | 2,050 |
| 2003-06-20 | 199 | 200 | 195 | 200 | 3,956,000 | 2,000 |
| 2003-06-19 | 195 | 204 | 194 | 202 | 11,603,000 | 2,020 |
| 2003-06-18 | 188 | 196 | 188 | 194 | 12,035,000 | 1,940 |
| 2003-06-17 | 186 | 187 | 184 | 186 | 2,244,000 | 1,860 |
| 2003-06-16 | 186 | 187 | 182 | 184 | 1,160,000 | 1,840 |
| 2003-06-13 | 184 | 187 | 184 | 186 | 3,949,000 | 1,860 |
| 2003-06-12 | 190 | 190 | 184 | 185 | 1,704,000 | 1,850 |
| 2003-06-11 | 190 | 191 | 187 | 188 | 6,576,000 | 1,880 |
| 2003-06-10 | 184 | 189 | 182 | 189 | 6,693,000 | 1,890 |
| 2003-06-09 | 180 | 183 | 178 | 182 | 3,922,000 | 1,820 |
| 2003-06-06 | 178 | 181 | 177 | 180 | 4,550,000 | 1,800 |
| 2003-06-05 | 175 | 175 | 173 | 175 | 1,418,000 | 1,750 |
| 2003-06-04 | 175 | 176 | 174 | 174 | 522,000 | 1,740 |
| 2003-06-03 | 175 | 176 | 174 | 174 | 774,000 | 1,740 |
| 2003-06-02 | 178 | 178 | 174 | 174 | 1,214,000 | 1,740 |
| 2003-05-30 | 173 | 178 | 173 | 178 | 1,993,000 | 1,780 |
| 2003-05-29 | 173 | 174 | 172 | 172 | 1,011,000 | 1,720 |
| 2003-05-28 | 176 | 176 | 174 | 174 | 649,000 | 1,740 |
| 2003-05-27 | 177 | 178 | 174 | 174 | 788,000 | 1,740 |
| 2003-05-26 | 179 | 179 | 177 | 177 | 875,000 | 1,770 |
| 2003-05-23 | 176 | 178 | 175 | 177 | 820,000 | 1,770 |
| 2003-05-22 | 175 | 177 | 174 | 174 | 698,000 | 1,740 |
| 2003-05-21 | 174 | 176 | 173 | 176 | 1,084,000 | 1,760 |
| 2003-05-20 | 175 | 176 | 174 | 175 | 942,000 | 1,750 |
| 2003-05-19 | 176 | 176 | 174 | 175 | 899,000 | 1,750 |
| 2003-05-16 | 177 | 177 | 175 | 176 | 1,610,000 | 1,760 |
| 2003-05-15 | 179 | 182 | 177 | 178 | 2,960,000 | 1,780 |
| 2003-05-14 | 177 | 181 | 176 | 181 | 1,501,000 | 1,810 |
| 2003-05-13 | 181 | 181 | 176 | 178 | 2,084,000 | 1,780 |
| 2003-05-12 | 176 | 182 | 175 | 181 | 3,635,000 | 1,810 |
| 2003-05-09 | 172 | 175 | 171 | 175 | 1,573,000 | 1,750 |
| 2003-05-08 | 173 | 173 | 171 | 172 | 1,452,000 | 1,720 |
| 2003-05-07 | 175 | 177 | 172 | 173 | 1,131,000 | 1,730 |
| 2003-05-06 | 176 | 177 | 174 | 174 | 1,073,000 | 1,740 |
| 2003-05-02 | 172 | 175 | 171 | 173 | 1,413,000 | 1,730 |
| 2003-05-01 | 173 | 173 | 169 | 172 | 1,273,000 | 1,720 |
| 2003-04-30 | 169 | 171 | 166 | 171 | 1,095,000 | 1,710 |
| 2003-04-28 | 170 | 170 | 165 | 165 | 871,000 | 1,650 |
| 2003-04-25 | 170 | 170 | 167 | 170 | 1,032,000 | 1,700 |
| 2003-04-24 | 174 | 175 | 169 | 172 | 2,144,000 | 1,720 |
| 2003-04-23 | 173 | 176 | 172 | 174 | 1,270,000 | 1,740 |
| 2003-04-22 | 174 | 175 | 172 | 174 | 2,091,000 | 1,740 |
| 2003-04-21 | 175 | 176 | 172 | 173 | 2,744,000 | 1,730 |
| 2003-04-18 | 178 | 178 | 175 | 177 | 1,017,000 | 1,770 |
| 2003-04-17 | 176 | 179 | 174 | 178 | 1,371,000 | 1,780 |
| 2003-04-16 | 174 | 177 | 173 | 175 | 2,285,000 | 1,750 |
| 2003-04-15 | 176 | 177 | 175 | 175 | 1,161,000 | 1,750 |
| 2003-04-14 | 179 | 179 | 175 | 177 | 1,881,000 | 1,770 |
| 2003-04-11 | 182 | 183 | 177 | 178 | 1,405,000 | 1,780 |
| 2003-04-10 | 186 | 186 | 181 | 181 | 868,000 | 1,810 |
| 2003-04-09 | 183 | 186 | 181 | 185 | 1,553,000 | 1,850 |
| 2003-04-08 | 184 | 184 | 181 | 181 | 672,000 | 1,810 |
| 2003-04-07 | 181 | 184 | 180 | 184 | 757,000 | 1,840 |
| 2003-04-04 | 178 | 180 | 176 | 180 | 924,000 | 1,800 |
| 2003-04-03 | 183 | 183 | 177 | 178 | 737,000 | 1,780 |
| 2003-04-02 | 179 | 180 | 174 | 180 | 1,058,000 | 1,800 |
| 2003-04-01 | 175 | 182 | 174 | 182 | 1,427,000 | 1,820 |
| 2003-03-31 | 181 | 182 | 173 | 174 | 963,000 | 1,740 |
| 2003-03-28 | 186 | 187 | 182 | 184 | 844,000 | 1,840 |
| 2003-03-27 | 184 | 187 | 184 | 187 | 943,000 | 1,870 |
| 2003-03-26 | 180 | 189 | 180 | 189 | 1,328,000 | 1,890 |
| 2003-03-25 | 188 | 190 | 187 | 189 | 2,216,000 | 1,890 |
| 2003-03-24 | 191 | 193 | 189 | 191 | 2,200,000 | 1,910 |
| 2003-03-20 | 184 | 188 | 183 | 188 | 1,714,000 | 1,880 |
| 2003-03-19 | 181 | 182 | 177 | 182 | 1,317,000 | 1,820 |
| 2003-03-18 | 180 | 182 | 179 | 180 | 1,310,000 | 1,800 |
| 2003-03-17 | 180 | 181 | 176 | 177 | 880,000 | 1,770 |
| 2003-03-14 | 180 | 182 | 180 | 180 | 3,511,000 | 1,800 |
| 2003-03-13 | 179 | 180 | 176 | 179 | 914,000 | 1,790 |
| 2003-03-12 | 177 | 180 | 176 | 180 | 1,207,000 | 1,800 |
| 2003-03-11 | 173 | 178 | 172 | 176 | 1,244,000 | 1,760 |
| 2003-03-10 | 180 | 180 | 173 | 177 | 2,040,000 | 1,770 |
| 2003-03-07 | 188 | 189 | 182 | 182 | 1,653,000 | 1,820 |
| 2003-03-06 | 193 | 194 | 187 | 188 | 3,989,000 | 1,880 |
| 2003-03-05 | 188 | 194 | 186 | 193 | 5,596,000 | 1,930 |
| 2003-03-04 | 186 | 189 | 186 | 189 | 2,607,000 | 1,890 |
| 2003-03-03 | 183 | 185 | 182 | 185 | 1,634,000 | 1,850 |
| 2003-02-28 | 183 | 184 | 180 | 181 | 2,459,000 | 1,810 |
| 2003-02-27 | 180 | 181 | 179 | 179 | 818,000 | 1,790 |
| 2003-02-26 | 180 | 183 | 179 | 180 | 1,178,000 | 1,800 |
| 2003-02-25 | 180 | 180 | 175 | 178 | 1,567,000 | 1,780 |
| 2003-02-24 | 183 | 184 | 180 | 181 | 1,217,000 | 1,810 |
| 2003-02-21 | 186 | 187 | 182 | 184 | 1,240,000 | 1,840 |
| 2003-02-20 | 186 | 187 | 185 | 187 | 943,000 | 1,870 |
| 2003-02-19 | 189 | 190 | 186 | 188 | 1,545,000 | 1,880 |
| 2003-02-18 | 185 | 191 | 184 | 190 | 3,949,000 | 1,900 |
| 2003-02-17 | 187 | 188 | 184 | 185 | 1,460,000 | 1,850 |
| 2003-02-14 | 184 | 187 | 183 | 187 | 4,245,000 | 1,870 |
| 2003-02-13 | 183 | 184 | 181 | 183 | 1,880,000 | 1,830 |
| 2003-02-12 | 179 | 184 | 178 | 183 | 3,156,000 | 1,830 |
| 2003-02-10 | 177 | 179 | 176 | 177 | 1,694,000 | 1,770 |
| 2003-02-07 | 179 | 179 | 175 | 177 | 2,689,000 | 1,770 |
| 2003-02-06 | 181 | 184 | 175 | 178 | 8,518,000 | 1,780 |
| 2003-02-05 | 172 | 176 | 171 | 175 | 2,899,000 | 1,750 |
| 2003-02-04 | 174 | 175 | 171 | 171 | 1,802,000 | 1,710 |
| 2003-02-03 | 171 | 175 | 170 | 174 | 2,178,000 | 1,740 |
| 2003-01-31 | 170 | 172 | 169 | 172 | 1,237,000 | 1,720 |
| 2003-01-30 | 170 | 171 | 169 | 170 | 945,000 | 1,700 |
| 2003-01-29 | 173 | 173 | 168 | 169 | 1,609,000 | 1,690 |
| 2003-01-28 | 170 | 172 | 169 | 170 | 944,000 | 1,700 |
| 2003-01-27 | 168 | 172 | 168 | 171 | 1,164,000 | 1,710 |
| 2003-01-24 | 173 | 174 | 170 | 171 | 1,856,000 | 1,710 |
| 2003-01-23 | 172 | 173 | 169 | 172 | 2,602,000 | 1,720 |
| 2003-01-22 | 174 | 176 | 171 | 173 | 1,487,000 | 1,730 |
| 2003-01-21 | 170 | 176 | 170 | 175 | 2,345,000 | 1,750 |
| 2003-01-20 | 174 | 175 | 171 | 172 | 1,760,000 | 1,720 |
| 2003-01-17 | 172 | 177 | 171 | 176 | 2,894,000 | 1,760 |
| 2003-01-16 | 167 | 173 | 167 | 171 | 3,339,000 | 1,710 |
| 2003-01-15 | 167 | 169 | 165 | 169 | 2,379,000 | 1,690 |
| 2003-01-14 | 163 | 167 | 162 | 167 | 3,102,000 | 1,670 |
| 2003-01-10 | 161 | 162 | 158 | 161 | 2,475,000 | 1,610 |
| 2003-01-09 | 156 | 161 | 156 | 159 | 1,901,000 | 1,590 |
| 2003-01-08 | 158 | 161 | 156 | 157 | 2,989,000 | 1,570 |
| 2003-01-07 | 159 | 160 | 155 | 155 | 1,355,000 | 1,550 |
| 2003-01-06 | 157 | 158 | 156 | 158 | 704,000 | 1,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
