3101 東洋紡(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 393 | 403 | 393 | 395 | 12,593,000 | 3,950 |
| 2005-12-29 | 375 | 392 | 374 | 383 | 12,504,000 | 3,830 |
| 2005-12-28 | 364 | 372 | 362 | 372 | 2,684,000 | 3,720 |
| 2005-12-27 | 369 | 369 | 364 | 365 | 3,139,000 | 3,650 |
| 2005-12-26 | 370 | 374 | 367 | 369 | 6,600,000 | 3,690 |
| 2005-12-22 | 363 | 367 | 360 | 365 | 7,109,000 | 3,650 |
| 2005-12-21 | 349 | 355 | 349 | 354 | 5,848,000 | 3,540 |
| 2005-12-20 | 350 | 351 | 344 | 348 | 6,570,000 | 3,480 |
| 2005-12-19 | 352 | 355 | 348 | 352 | 5,121,000 | 3,520 |
| 2005-12-16 | 346 | 354 | 345 | 347 | 4,714,000 | 3,470 |
| 2005-12-15 | 353 | 354 | 344 | 347 | 7,427,000 | 3,470 |
| 2005-12-14 | 367 | 369 | 349 | 352 | 18,605,000 | 3,520 |
| 2005-12-13 | 342 | 348 | 339 | 342 | 8,091,000 | 3,420 |
| 2005-12-12 | 332 | 341 | 330 | 339 | 8,290,000 | 3,390 |
| 2005-12-09 | 317 | 329 | 317 | 327 | 6,572,000 | 3,270 |
| 2005-12-08 | 329 | 329 | 319 | 320 | 4,793,000 | 3,200 |
| 2005-12-07 | 325 | 333 | 323 | 326 | 6,483,000 | 3,260 |
| 2005-12-06 | 325 | 326 | 320 | 322 | 3,897,000 | 3,220 |
| 2005-12-05 | 324 | 325 | 320 | 325 | 5,553,000 | 3,250 |
| 2005-12-02 | 326 | 327 | 319 | 322 | 4,857,000 | 3,220 |
| 2005-12-01 | 316 | 323 | 312 | 323 | 11,340,000 | 3,230 |
| 2005-11-30 | 308 | 313 | 306 | 311 | 6,107,000 | 3,110 |
| 2005-11-29 | 305 | 307 | 302 | 307 | 3,347,000 | 3,070 |
| 2005-11-28 | 300 | 304 | 298 | 304 | 2,165,000 | 3,040 |
| 2005-11-25 | 297 | 299 | 294 | 298 | 3,620,000 | 2,980 |
| 2005-11-24 | 304 | 304 | 299 | 302 | 2,344,000 | 3,020 |
| 2005-11-22 | 306 | 306 | 302 | 304 | 2,356,000 | 3,040 |
| 2005-11-21 | 307 | 309 | 303 | 306 | 2,374,000 | 3,060 |
| 2005-11-18 | 309 | 309 | 304 | 308 | 2,274,000 | 3,080 |
| 2005-11-17 | 300 | 306 | 298 | 305 | 2,265,000 | 3,050 |
| 2005-11-16 | 294 | 301 | 294 | 300 | 1,902,000 | 3,000 |
| 2005-11-15 | 300 | 301 | 295 | 296 | 2,396,000 | 2,960 |
| 2005-11-14 | 305 | 307 | 302 | 302 | 3,016,000 | 3,020 |
| 2005-11-11 | 303 | 306 | 302 | 305 | 4,110,000 | 3,050 |
| 2005-11-10 | 307 | 309 | 301 | 303 | 5,390,000 | 3,030 |
| 2005-11-09 | 308 | 312 | 307 | 308 | 6,993,000 | 3,080 |
| 2005-11-08 | 304 | 309 | 303 | 309 | 5,701,000 | 3,090 |
| 2005-11-07 | 306 | 306 | 301 | 304 | 2,889,000 | 3,040 |
| 2005-11-04 | 307 | 308 | 304 | 306 | 4,354,000 | 3,060 |
| 2005-11-02 | 304 | 306 | 301 | 303 | 4,780,000 | 3,030 |
| 2005-11-01 | 297 | 302 | 296 | 302 | 3,894,000 | 3,020 |
| 2005-10-31 | 291 | 293 | 289 | 293 | 2,862,000 | 2,930 |
| 2005-10-28 | 287 | 288 | 283 | 286 | 3,494,000 | 2,860 |
| 2005-10-27 | 291 | 293 | 287 | 288 | 4,315,000 | 2,880 |
| 2005-10-26 | 290 | 293 | 287 | 291 | 7,922,000 | 2,910 |
| 2005-10-25 | 287 | 293 | 286 | 292 | 11,034,000 | 2,920 |
| 2005-10-24 | 282 | 289 | 281 | 284 | 9,939,000 | 2,840 |
| 2005-10-21 | 277 | 281 | 276 | 281 | 3,482,000 | 2,810 |
| 2005-10-20 | 278 | 282 | 277 | 281 | 3,963,000 | 2,810 |
| 2005-10-19 | 279 | 279 | 275 | 276 | 2,103,000 | 2,760 |
| 2005-10-18 | 280 | 280 | 277 | 278 | 2,008,000 | 2,780 |
| 2005-10-17 | 280 | 282 | 278 | 280 | 2,059,000 | 2,800 |
| 2005-10-14 | 280 | 281 | 277 | 279 | 4,387,000 | 2,790 |
| 2005-10-13 | 275 | 278 | 274 | 277 | 2,604,000 | 2,770 |
| 2005-10-12 | 279 | 279 | 273 | 275 | 5,166,000 | 2,750 |
| 2005-10-11 | 273 | 279 | 273 | 279 | 4,443,000 | 2,790 |
| 2005-10-07 | 270 | 274 | 270 | 273 | 2,859,000 | 2,730 |
| 2005-10-06 | 275 | 277 | 274 | 275 | 1,991,000 | 2,750 |
| 2005-10-05 | 277 | 280 | 276 | 279 | 3,733,000 | 2,790 |
| 2005-10-04 | 282 | 283 | 276 | 276 | 3,673,000 | 2,760 |
| 2005-10-03 | 281 | 281 | 274 | 280 | 2,952,000 | 2,800 |
| 2005-09-30 | 287 | 288 | 280 | 280 | 4,280,000 | 2,800 |
| 2005-09-29 | 284 | 287 | 282 | 285 | 6,698,000 | 2,850 |
| 2005-09-28 | 276 | 282 | 273 | 277 | 9,236,000 | 2,770 |
| 2005-09-27 | 269 | 276 | 268 | 271 | 8,055,000 | 2,710 |
| 2005-09-26 | 265 | 267 | 264 | 267 | 3,501,000 | 2,670 |
| 2005-09-22 | 265 | 265 | 262 | 263 | 3,077,000 | 2,630 |
| 2005-09-21 | 267 | 267 | 264 | 264 | 2,698,000 | 2,640 |
| 2005-09-20 | 263 | 268 | 263 | 268 | 4,481,000 | 2,680 |
| 2005-09-16 | 264 | 264 | 262 | 263 | 1,814,000 | 2,630 |
| 2005-09-15 | 261 | 264 | 261 | 264 | 4,065,000 | 2,640 |
| 2005-09-14 | 262 | 263 | 261 | 262 | 1,365,000 | 2,620 |
| 2005-09-13 | 261 | 263 | 260 | 262 | 1,936,000 | 2,620 |
| 2005-09-12 | 260 | 261 | 259 | 261 | 2,302,000 | 2,610 |
| 2005-09-09 | 258 | 259 | 257 | 258 | 5,430,000 | 2,580 |
| 2005-09-08 | 258 | 259 | 256 | 257 | 1,597,000 | 2,570 |
| 2005-09-07 | 259 | 260 | 257 | 259 | 1,187,000 | 2,590 |
| 2005-09-06 | 259 | 260 | 257 | 257 | 1,812,000 | 2,570 |
| 2005-09-05 | 260 | 261 | 258 | 259 | 1,821,000 | 2,590 |
| 2005-09-02 | 258 | 261 | 258 | 260 | 4,045,000 | 2,600 |
| 2005-09-01 | 257 | 261 | 257 | 258 | 4,097,000 | 2,580 |
| 2005-08-31 | 256 | 257 | 255 | 257 | 2,166,000 | 2,570 |
| 2005-08-30 | 256 | 257 | 255 | 256 | 2,947,000 | 2,560 |
| 2005-08-29 | 256 | 257 | 253 | 255 | 2,518,000 | 2,550 |
| 2005-08-26 | 253 | 256 | 253 | 254 | 3,126,000 | 2,540 |
| 2005-08-25 | 255 | 255 | 252 | 253 | 3,859,000 | 2,530 |
| 2005-08-24 | 255 | 258 | 255 | 256 | 3,352,000 | 2,560 |
| 2005-08-23 | 264 | 265 | 258 | 259 | 3,989,000 | 2,590 |
| 2005-08-22 | 261 | 264 | 261 | 263 | 2,885,000 | 2,630 |
| 2005-08-19 | 263 | 263 | 260 | 260 | 949,000 | 2,600 |
| 2005-08-18 | 265 | 265 | 262 | 262 | 1,163,000 | 2,620 |
| 2005-08-17 | 266 | 266 | 264 | 264 | 1,444,000 | 2,640 |
| 2005-08-16 | 267 | 268 | 264 | 266 | 2,014,000 | 2,660 |
| 2005-08-15 | 266 | 268 | 265 | 266 | 1,872,000 | 2,660 |
| 2005-08-12 | 264 | 266 | 263 | 265 | 2,670,000 | 2,650 |
| 2005-08-11 | 266 | 268 | 264 | 264 | 3,659,000 | 2,640 |
| 2005-08-10 | 262 | 266 | 262 | 265 | 3,633,000 | 2,650 |
| 2005-08-09 | 258 | 262 | 257 | 260 | 2,404,000 | 2,600 |
| 2005-08-08 | 256 | 259 | 253 | 259 | 2,564,000 | 2,590 |
| 2005-08-05 | 260 | 262 | 258 | 259 | 2,236,000 | 2,590 |
| 2005-08-04 | 264 | 264 | 260 | 260 | 2,409,000 | 2,600 |
| 2005-08-03 | 259 | 266 | 259 | 265 | 6,934,000 | 2,650 |
| 2005-08-02 | 259 | 261 | 258 | 259 | 4,520,000 | 2,590 |
| 2005-08-01 | 258 | 259 | 257 | 257 | 1,923,000 | 2,570 |
| 2005-07-29 | 258 | 259 | 257 | 259 | 1,269,000 | 2,590 |
| 2005-07-28 | 259 | 259 | 257 | 258 | 1,993,000 | 2,580 |
| 2005-07-27 | 259 | 260 | 258 | 258 | 1,839,000 | 2,580 |
| 2005-07-26 | 257 | 259 | 256 | 258 | 1,562,000 | 2,580 |
| 2005-07-25 | 257 | 257 | 255 | 257 | 1,676,000 | 2,570 |
| 2005-07-22 | 258 | 259 | 256 | 257 | 1,660,000 | 2,570 |
| 2005-07-21 | 260 | 261 | 258 | 258 | 1,792,000 | 2,580 |
| 2005-07-20 | 259 | 262 | 258 | 261 | 3,368,000 | 2,610 |
| 2005-07-19 | 258 | 259 | 257 | 259 | 767,000 | 2,590 |
| 2005-07-15 | 258 | 259 | 257 | 258 | 1,663,000 | 2,580 |
| 2005-07-14 | 258 | 259 | 257 | 257 | 3,028,000 | 2,570 |
| 2005-07-13 | 257 | 260 | 256 | 258 | 2,673,000 | 2,580 |
| 2005-07-12 | 257 | 257 | 255 | 256 | 884,000 | 2,560 |
| 2005-07-11 | 255 | 257 | 255 | 255 | 1,831,000 | 2,550 |
| 2005-07-08 | 255 | 257 | 254 | 255 | 2,118,000 | 2,550 |
| 2005-07-07 | 258 | 258 | 255 | 255 | 2,192,000 | 2,550 |
| 2005-07-06 | 259 | 260 | 257 | 258 | 4,391,000 | 2,580 |
| 2005-07-05 | 257 | 258 | 255 | 255 | 2,497,000 | 2,550 |
| 2005-07-04 | 259 | 259 | 253 | 257 | 8,384,000 | 2,570 |
| 2005-07-01 | 258 | 262 | 257 | 260 | 3,875,000 | 2,600 |
| 2005-06-30 | 258 | 259 | 256 | 259 | 2,618,000 | 2,590 |
| 2005-06-29 | 256 | 258 | 255 | 257 | 2,100,000 | 2,570 |
| 2005-06-28 | 253 | 257 | 252 | 255 | 2,082,000 | 2,550 |
| 2005-06-27 | 254 | 255 | 251 | 252 | 1,717,000 | 2,520 |
| 2005-06-24 | 253 | 256 | 253 | 255 | 3,016,000 | 2,550 |
| 2005-06-23 | 254 | 257 | 254 | 255 | 3,848,000 | 2,550 |
| 2005-06-22 | 252 | 255 | 251 | 253 | 3,690,000 | 2,530 |
| 2005-06-21 | 251 | 252 | 250 | 251 | 1,488,000 | 2,510 |
| 2005-06-20 | 252 | 253 | 251 | 252 | 1,620,000 | 2,520 |
| 2005-06-17 | 253 | 254 | 249 | 250 | 4,170,000 | 2,500 |
| 2005-06-16 | 252 | 254 | 251 | 253 | 3,599,000 | 2,530 |
| 2005-06-15 | 249 | 252 | 249 | 252 | 2,422,000 | 2,520 |
| 2005-06-14 | 250 | 250 | 247 | 248 | 1,486,000 | 2,480 |
| 2005-06-13 | 250 | 251 | 249 | 250 | 2,238,000 | 2,500 |
| 2005-06-10 | 247 | 250 | 246 | 249 | 6,522,000 | 2,490 |
| 2005-06-09 | 248 | 249 | 245 | 245 | 1,905,000 | 2,450 |
| 2005-06-08 | 244 | 247 | 244 | 246 | 2,412,000 | 2,460 |
| 2005-06-07 | 245 | 247 | 243 | 244 | 3,400,000 | 2,440 |
| 2005-06-06 | 245 | 246 | 243 | 245 | 1,253,000 | 2,450 |
| 2005-06-03 | 246 | 248 | 245 | 246 | 2,052,000 | 2,460 |
| 2005-06-02 | 249 | 249 | 245 | 245 | 1,785,000 | 2,450 |
| 2005-06-01 | 246 | 249 | 245 | 249 | 3,443,000 | 2,490 |
| 2005-05-31 | 246 | 247 | 244 | 247 | 2,161,000 | 2,470 |
| 2005-05-30 | 244 | 247 | 244 | 247 | 1,250,000 | 2,470 |
| 2005-05-27 | 244 | 245 | 242 | 243 | 1,651,000 | 2,430 |
| 2005-05-26 | 244 | 244 | 241 | 243 | 1,394,000 | 2,430 |
| 2005-05-25 | 246 | 246 | 243 | 243 | 821,000 | 2,430 |
| 2005-05-24 | 246 | 247 | 244 | 245 | 1,051,000 | 2,450 |
| 2005-05-23 | 247 | 248 | 244 | 246 | 1,431,000 | 2,460 |
| 2005-05-20 | 246 | 248 | 244 | 247 | 3,010,000 | 2,470 |
| 2005-05-19 | 244 | 247 | 243 | 246 | 3,088,000 | 2,460 |
| 2005-05-18 | 241 | 244 | 239 | 243 | 3,113,000 | 2,430 |
| 2005-05-17 | 245 | 246 | 239 | 239 | 1,687,000 | 2,390 |
| 2005-05-16 | 243 | 248 | 243 | 244 | 2,985,000 | 2,440 |
| 2005-05-13 | 244 | 246 | 243 | 244 | 3,174,000 | 2,440 |
| 2005-05-12 | 248 | 250 | 246 | 247 | 2,756,000 | 2,470 |
| 2005-05-11 | 247 | 250 | 246 | 249 | 2,225,000 | 2,490 |
| 2005-05-10 | 254 | 254 | 247 | 248 | 4,814,000 | 2,480 |
| 2005-05-09 | 253 | 254 | 250 | 252 | 2,517,000 | 2,520 |
| 2005-05-06 | 249 | 252 | 249 | 250 | 1,722,000 | 2,500 |
| 2005-05-02 | 248 | 250 | 246 | 248 | 1,579,000 | 2,480 |
| 2005-04-28 | 247 | 248 | 245 | 247 | 1,701,000 | 2,470 |
| 2005-04-27 | 247 | 249 | 246 | 248 | 1,785,000 | 2,480 |
| 2005-04-26 | 250 | 250 | 246 | 249 | 1,770,000 | 2,490 |
| 2005-04-25 | 246 | 250 | 246 | 248 | 2,360,000 | 2,480 |
| 2005-04-22 | 248 | 248 | 246 | 247 | 1,259,000 | 2,470 |
| 2005-04-21 | 242 | 245 | 239 | 244 | 2,692,000 | 2,440 |
| 2005-04-20 | 247 | 250 | 245 | 245 | 2,588,000 | 2,450 |
| 2005-04-19 | 244 | 246 | 242 | 244 | 2,939,000 | 2,440 |
| 2005-04-18 | 247 | 249 | 240 | 240 | 3,661,000 | 2,400 |
| 2005-04-15 | 253 | 254 | 251 | 254 | 2,014,000 | 2,540 |
| 2005-04-14 | 253 | 256 | 251 | 256 | 2,779,000 | 2,560 |
| 2005-04-13 | 256 | 257 | 254 | 255 | 1,134,000 | 2,550 |
| 2005-04-12 | 258 | 259 | 255 | 256 | 1,915,000 | 2,560 |
| 2005-04-11 | 262 | 262 | 258 | 258 | 1,775,000 | 2,580 |
| 2005-04-08 | 263 | 263 | 261 | 262 | 2,639,000 | 2,620 |
| 2005-04-07 | 261 | 262 | 259 | 262 | 3,809,000 | 2,620 |
| 2005-04-06 | 258 | 261 | 257 | 259 | 3,986,000 | 2,590 |
| 2005-04-05 | 255 | 257 | 255 | 256 | 3,928,000 | 2,560 |
| 2005-04-04 | 257 | 258 | 256 | 257 | 3,488,000 | 2,570 |
| 2005-04-01 | 258 | 261 | 254 | 261 | 5,165,000 | 2,610 |
| 2005-03-31 | 261 | 262 | 259 | 261 | 2,467,000 | 2,610 |
| 2005-03-30 | 258 | 262 | 257 | 259 | 2,421,000 | 2,590 |
| 2005-03-29 | 268 | 269 | 262 | 263 | 2,312,000 | 2,630 |
| 2005-03-28 | 265 | 269 | 264 | 267 | 3,054,000 | 2,670 |
| 2005-03-25 | 274 | 274 | 272 | 272 | 2,404,000 | 2,720 |
| 2005-03-24 | 273 | 274 | 272 | 273 | 2,016,000 | 2,730 |
| 2005-03-23 | 274 | 274 | 271 | 272 | 2,799,000 | 2,720 |
| 2005-03-22 | 275 | 276 | 274 | 275 | 2,156,000 | 2,750 |
| 2005-03-18 | 272 | 274 | 271 | 272 | 1,688,000 | 2,720 |
| 2005-03-17 | 272 | 273 | 270 | 271 | 1,918,000 | 2,710 |
| 2005-03-16 | 272 | 273 | 271 | 273 | 1,924,000 | 2,730 |
| 2005-03-15 | 272 | 275 | 271 | 272 | 4,172,000 | 2,720 |
| 2005-03-14 | 271 | 273 | 270 | 271 | 1,909,000 | 2,710 |
| 2005-03-11 | 269 | 271 | 269 | 271 | 5,801,000 | 2,710 |
| 2005-03-10 | 270 | 272 | 270 | 270 | 2,229,000 | 2,700 |
| 2005-03-09 | 270 | 272 | 269 | 271 | 2,570,000 | 2,710 |
| 2005-03-08 | 270 | 271 | 268 | 269 | 3,446,000 | 2,690 |
| 2005-03-07 | 272 | 273 | 269 | 269 | 3,311,000 | 2,690 |
| 2005-03-04 | 269 | 271 | 266 | 269 | 3,848,000 | 2,690 |
| 2005-03-03 | 268 | 269 | 268 | 269 | 1,624,000 | 2,690 |
| 2005-03-02 | 267 | 270 | 267 | 269 | 3,462,000 | 2,690 |
| 2005-03-01 | 263 | 267 | 263 | 266 | 2,151,000 | 2,660 |
| 2005-02-28 | 263 | 265 | 262 | 265 | 2,169,000 | 2,650 |
| 2005-02-25 | 260 | 263 | 260 | 263 | 2,138,000 | 2,630 |
| 2005-02-24 | 258 | 260 | 258 | 260 | 1,706,000 | 2,600 |
| 2005-02-23 | 259 | 260 | 257 | 258 | 2,076,000 | 2,580 |
| 2005-02-22 | 260 | 261 | 259 | 260 | 3,078,000 | 2,600 |
| 2005-02-21 | 259 | 260 | 258 | 259 | 2,932,000 | 2,590 |
| 2005-02-18 | 256 | 258 | 255 | 256 | 3,225,000 | 2,560 |
| 2005-02-17 | 257 | 259 | 256 | 257 | 2,457,000 | 2,570 |
| 2005-02-16 | 260 | 260 | 258 | 258 | 1,215,000 | 2,580 |
| 2005-02-15 | 261 | 261 | 259 | 260 | 1,770,000 | 2,600 |
| 2005-02-14 | 261 | 263 | 260 | 260 | 4,711,000 | 2,600 |
| 2005-02-10 | 259 | 260 | 258 | 260 | 2,797,000 | 2,600 |
| 2005-02-09 | 260 | 261 | 258 | 260 | 3,222,000 | 2,600 |
| 2005-02-08 | 258 | 259 | 257 | 258 | 1,915,000 | 2,580 |
| 2005-02-07 | 256 | 259 | 255 | 258 | 2,154,000 | 2,580 |
| 2005-02-04 | 256 | 257 | 254 | 256 | 2,205,000 | 2,560 |
| 2005-02-03 | 259 | 259 | 256 | 256 | 2,304,000 | 2,560 |
| 2005-02-02 | 257 | 259 | 256 | 258 | 3,504,000 | 2,580 |
| 2005-02-01 | 256 | 257 | 255 | 255 | 2,756,000 | 2,550 |
| 2005-01-31 | 255 | 256 | 254 | 256 | 2,172,000 | 2,560 |
| 2005-01-28 | 255 | 256 | 253 | 254 | 1,573,000 | 2,540 |
| 2005-01-27 | 255 | 257 | 254 | 256 | 2,845,000 | 2,560 |
| 2005-01-26 | 253 | 257 | 252 | 256 | 3,636,000 | 2,560 |
| 2005-01-25 | 251 | 253 | 251 | 251 | 1,543,000 | 2,510 |
| 2005-01-24 | 250 | 252 | 250 | 252 | 1,338,000 | 2,520 |
| 2005-01-21 | 250 | 251 | 249 | 250 | 1,500,000 | 2,500 |
| 2005-01-20 | 251 | 252 | 250 | 250 | 1,418,000 | 2,500 |
| 2005-01-19 | 253 | 254 | 251 | 251 | 1,579,000 | 2,510 |
| 2005-01-18 | 252 | 254 | 251 | 251 | 1,999,000 | 2,510 |
| 2005-01-17 | 252 | 254 | 250 | 253 | 2,549,000 | 2,530 |
| 2005-01-14 | 250 | 251 | 248 | 250 | 2,323,000 | 2,500 |
| 2005-01-13 | 252 | 252 | 249 | 249 | 1,460,000 | 2,490 |
| 2005-01-12 | 252 | 253 | 250 | 251 | 2,126,000 | 2,510 |
| 2005-01-11 | 250 | 254 | 250 | 253 | 3,708,000 | 2,530 |
| 2005-01-07 | 249 | 252 | 247 | 247 | 5,131,000 | 2,470 |
| 2005-01-06 | 246 | 247 | 245 | 246 | 2,842,000 | 2,460 |
| 2005-01-05 | 246 | 247 | 245 | 247 | 1,395,000 | 2,470 |
| 2005-01-04 | 247 | 248 | 246 | 248 | 466,000 | 2,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
