1. HOME >
  2. 株価時系列 >
  3. 3101 >
  4. 2004年

3101 東洋紡(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30247248246247685,0002,470
2004-12-292472482462461,533,0002,460
2004-12-282452472452461,176,0002,460
2004-12-272472472452461,429,0002,460
2004-12-242442472432475,792,0002,470
2004-12-222412422392412,645,0002,410
2004-12-212402412382382,186,0002,380
2004-12-202352402352385,317,0002,380
2004-12-172342362342341,341,0002,340
2004-12-162352362332351,669,0002,350
2004-12-152342362322352,098,0002,350
2004-12-142342342322321,689,0002,320
2004-12-132312342312331,595,0002,330
2004-12-102302322302305,526,0002,300
2004-12-092322332302302,689,0002,300
2004-12-082342342312322,646,0002,320
2004-12-072352382352352,208,0002,350
2004-12-062332352332342,203,0002,340
2004-12-032342352332332,635,0002,330
2004-12-022332332312332,021,0002,330
2004-12-012312322292301,429,0002,300
2004-11-302332342312322,860,0002,320
2004-11-292282322272315,024,0002,310
2004-11-262292312272272,607,0002,270
2004-11-252302302282291,515,0002,290
2004-11-242292302282301,329,0002,300
2004-11-222302312272292,121,0002,290
2004-11-192342362332331,883,0002,330
2004-11-182372392332333,035,0002,330
2004-11-172382402372372,777,0002,370
2004-11-162422422382402,962,0002,400
2004-11-152372422362424,929,0002,420
2004-11-122372382362373,200,0002,370
2004-11-112402412372373,245,0002,370
2004-11-102382422362384,538,0002,380
2004-11-092382392352361,960,0002,360
2004-11-082402402372381,561,0002,380
2004-11-052392412372382,180,0002,380
2004-11-042382392362372,585,0002,370
2004-11-022332362322353,123,0002,350
2004-11-012352362322331,222,0002,330
2004-10-292372382352381,963,0002,380
2004-10-282352402352383,629,0002,380
2004-10-272342362332332,087,0002,330
2004-10-262332352332341,587,0002,340
2004-10-252382382332342,484,0002,340
2004-10-222412432402401,309,0002,400
2004-10-212412422392401,613,0002,400
2004-10-202492492412422,447,0002,420
2004-10-192512532502501,140,0002,500
2004-10-18252252247250929,0002,500
2004-10-152472512462503,142,0002,500
2004-10-142552552502501,916,0002,500
2004-10-13261262258258966,0002,580
2004-10-122642642602601,048,0002,600
2004-10-082602632592632,179,0002,630
2004-10-072612612582601,270,0002,600
2004-10-062612622592611,361,0002,610
2004-10-052612622592622,147,0002,620
2004-10-042582602572602,213,0002,600
2004-10-012502552502552,829,0002,550
2004-09-302502522492501,509,0002,500
2004-09-292512512462481,188,0002,480
2004-09-28249251248248872,0002,480
2004-09-27252253248250803,0002,500
2004-09-242532542492513,032,0002,510
2004-09-222542552512521,715,0002,520
2004-09-212592602552551,503,0002,550
2004-09-172612622582581,912,0002,580
2004-09-162622632602601,545,0002,600
2004-09-152662672632631,694,0002,630
2004-09-142692692642651,838,0002,650
2004-09-132662702652682,787,0002,680
2004-09-102652662622655,566,0002,650
2004-09-092702722672702,623,0002,700
2004-09-082742772722731,722,0002,730
2004-09-072732762712742,283,0002,740
2004-09-062722752702751,852,0002,750
2004-09-032752752712711,295,0002,710
2004-09-022732752722742,328,0002,740
2004-09-012712732702712,277,0002,710
2004-08-312682722682692,769,0002,690
2004-08-302652692652681,392,0002,680
2004-08-27265267263266983,0002,660
2004-08-262652692632642,246,0002,640
2004-08-252592642582621,458,0002,620
2004-08-24260262258259979,0002,590
2004-08-23260263259260982,0002,600
2004-08-202602612552583,970,0002,580
2004-08-192602622592612,429,0002,610
2004-08-182602602582601,213,0002,600
2004-08-17265265261261507,0002,610
2004-08-162612622582611,009,0002,610
2004-08-132672672642641,571,0002,640
2004-08-122682722672701,701,0002,700
2004-08-112682702672681,109,0002,680
2004-08-10267268265265686,0002,650
2004-08-092612662592661,074,0002,660
2004-08-062642682642661,120,0002,660
2004-08-052692702662682,129,0002,680
2004-08-042732732652682,698,0002,680
2004-08-032802822732753,165,0002,750
2004-08-022792832782811,560,0002,810
2004-07-302792822782811,720,0002,810
2004-07-292812822762782,268,0002,780
2004-07-282772832762832,743,0002,830
2004-07-272772792732742,685,0002,740
2004-07-262792812772803,156,0002,800
2004-07-232782822752806,186,0002,800
2004-07-222722782702764,582,0002,760
2004-07-212732742712741,660,0002,740
2004-07-202702722682711,236,0002,710
2004-07-162702742682741,681,0002,740
2004-07-152682712672701,706,0002,700
2004-07-142732742682683,238,0002,680
2004-07-132682742672732,141,0002,730
2004-07-122642692632682,069,0002,680
2004-07-092572642572613,927,0002,610
2004-07-082632642592594,665,0002,590
2004-07-072702702642651,971,0002,650
2004-07-062722752722721,045,0002,720
2004-07-052762772732731,782,0002,730
2004-07-022772772752751,282,0002,750
2004-07-012752802752782,762,0002,780
2004-06-302742742712741,890,0002,740
2004-06-292732762722764,189,0002,760
2004-06-282682712672711,155,0002,710
2004-06-252682692662671,811,0002,670
2004-06-242712712692711,087,0002,710
2004-06-232712742702712,200,0002,710
2004-06-222702742702711,955,0002,710
2004-06-212662732662723,854,0002,720
2004-06-182672672632641,636,0002,640
2004-06-172692692662671,461,0002,670
2004-06-162652692642691,751,0002,690
2004-06-152642652612631,723,0002,630
2004-06-142672692652651,966,0002,650
2004-06-112702722662675,125,0002,670
2004-06-102662722652714,324,0002,710
2004-06-092642682632673,061,0002,670
2004-06-082662662622652,724,0002,650
2004-06-072612672612654,476,0002,650
2004-06-042602642602632,822,0002,630
2004-06-032612642592605,825,0002,600
2004-06-022572622562615,345,0002,610
2004-06-012572582552551,659,0002,550
2004-05-312592592542572,187,0002,570
2004-05-2825426225226010,995,0002,600
2004-05-272532572512537,397,0002,530
2004-05-262502542492544,769,0002,540
2004-05-252522522442472,732,0002,470
2004-05-242482532472524,208,0002,520
2004-05-212482512432472,780,0002,470
2004-05-202472482432483,837,0002,480
2004-05-192442502402507,602,0002,500
2004-05-182322432312433,989,0002,430
2004-05-172402432302334,614,0002,330
2004-05-142342402332397,388,0002,390
2004-05-132382382302302,723,0002,300
2004-05-122252402212397,707,0002,390
2004-05-112122232102212,486,0002,210
2004-05-102312332152172,334,0002,170
2004-05-072312372302361,118,0002,360
2004-05-062382382322321,235,0002,320
2004-04-302412412352371,824,0002,370
2004-04-28243244242244526,0002,440
2004-04-27245246242243735,0002,430
2004-04-26247248245246982,0002,460
2004-04-232502502462472,024,0002,470
2004-04-222472502462503,915,0002,500
2004-04-212442472432462,391,0002,460
2004-04-202442442422441,798,0002,440
2004-04-192422442402432,967,0002,430
2004-04-162442452382403,118,0002,400
2004-04-152492522442455,993,0002,450
2004-04-142452482442472,881,0002,470
2004-04-132462492452462,285,0002,460
2004-04-122452462442462,408,0002,460
2004-04-092492492432432,669,0002,430
2004-04-082492512482512,019,0002,510
2004-04-072512522492491,475,0002,490
2004-04-062542552492501,932,0002,500
2004-04-052552562532542,831,0002,540
2004-04-022512552502525,941,0002,520
2004-04-012512512482492,332,0002,490
2004-03-312482512462511,679,0002,510
2004-03-302502512482491,667,0002,490
2004-03-292492522492502,359,0002,500
2004-03-262532532492512,604,0002,510
2004-03-252532572532573,665,0002,570
2004-03-242502532502532,076,0002,530
2004-03-232492512482501,438,0002,500
2004-03-222492522482511,238,0002,510
2004-03-192482502482491,272,0002,490
2004-03-182542542482494,144,0002,490
2004-03-172482542482545,887,0002,540
2004-03-162462482462472,020,0002,470
2004-03-152452492452482,275,0002,480
2004-03-122442462432444,852,0002,440
2004-03-112422462422462,137,0002,460
2004-03-102462462432442,261,0002,440
2004-03-092452462432462,392,0002,460
2004-03-082432472432443,676,0002,440
2004-03-052412422402411,893,0002,410
2004-03-042402442402414,720,0002,410
2004-03-032382392372393,037,0002,390
2004-03-022402412352383,410,0002,380
2004-03-012382432382402,541,0002,400
2004-02-272312382312382,716,0002,380
2004-02-262282312272312,423,0002,310
2004-02-252322332282292,198,0002,290
2004-02-242372392332332,499,0002,330
2004-02-232352392352391,887,0002,390
2004-02-202332352322341,291,0002,340
2004-02-192312332312321,165,0002,320
2004-02-182342352312311,636,0002,310
2004-02-172342352322341,555,0002,340
2004-02-162282322282321,987,0002,320
2004-02-132272292242272,862,0002,270
2004-02-122292322282304,889,0002,300
2004-02-102272292262293,122,0002,290
2004-02-092352372272292,300,0002,290
2004-02-06233234232234669,0002,340
2004-02-052302362292351,710,0002,350
2004-02-042332362302312,813,0002,310
2004-02-032442442332363,376,0002,360
2004-02-022462492442452,101,0002,450
2004-01-302442472432451,779,0002,450
2004-01-292432442422441,226,0002,440
2004-01-282452492432461,382,0002,460
2004-01-272482492462461,425,0002,460
2004-01-262492492452472,144,0002,470
2004-01-232482512462503,832,0002,500
2004-01-222432492422475,192,0002,470
2004-01-212402442382404,751,0002,400
2004-01-202402422392401,925,0002,400
2004-01-192392412382401,147,0002,400
2004-01-162412422392401,318,0002,400
2004-01-152412432412411,421,0002,410
2004-01-142412412372411,620,0002,410
2004-01-132422432402421,266,0002,420
2004-01-092452462402422,695,0002,420
2004-01-082432472432443,290,0002,440
2004-01-072422452412436,291,0002,430
2004-01-062402432392413,771,0002,410
2004-01-052362412362412,468,0002,410

分割・併合履歴 ： [2017-09-27]1株→0.1株