3101 東洋紡(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2935336135135911,122,0003,590
2006-12-283373483353448,349,0003,440
2006-12-273323383303372,946,0003,370
2006-12-263303323283311,696,0003,310
2006-12-253303323283291,624,0003,290
2006-12-223293313283302,266,0003,300
2006-12-213333353313321,810,0003,320
2006-12-203303353293342,896,0003,340
2006-12-193323333283292,147,0003,290
2006-12-183343343313321,995,0003,320
2006-12-153303353283336,943,0003,330
2006-12-143213293203294,314,0003,290
2006-12-133213223203201,022,0003,200
2006-12-123233233183211,934,0003,210
2006-12-113213243203232,247,0003,230
2006-12-083163223163214,804,0003,210
2006-12-073203213183192,099,0003,190
2006-12-063143193143182,109,0003,180
2006-12-053193193153151,724,0003,150
2006-12-043203213163202,714,0003,200
2006-12-013203243203221,463,0003,220
2006-11-303203223183221,866,0003,220
2006-11-293183223173212,263,0003,210
2006-11-283113183103182,018,0003,180
2006-11-273093153083141,820,0003,140
2006-11-243083103063091,322,0003,090
2006-11-223053103033102,498,0003,100
2006-11-213083093043072,047,0003,070
2006-11-203123123053073,170,0003,070
2006-11-173133153103101,475,0003,100
2006-11-163153173103111,991,0003,110
2006-11-153173193153161,324,0003,160
2006-11-143153203143181,595,0003,180
2006-11-133163163093112,379,0003,110
2006-11-103203243163173,014,0003,170
2006-11-093183213153202,682,0003,200
2006-11-083223233163182,599,0003,180
2006-11-073293303223247,034,0003,240
2006-11-063183253173255,217,0003,250
2006-11-023113173113172,149,0003,170
2006-11-013103153083141,203,0003,140
2006-10-313073113073091,248,0003,090
2006-10-303083133073071,330,0003,070
2006-10-273183193133131,333,0003,130
2006-10-263163203153171,247,0003,170
2006-10-25320320316317913,0003,170
2006-10-243203223173182,385,0003,180
2006-10-233153203153185,357,0003,180
2006-10-203103153093131,403,0003,130
2006-10-193093123083121,225,0003,120
2006-10-183083113063101,075,0003,100
2006-10-173103103083091,222,0003,090
2006-10-163113123083111,386,0003,110
2006-10-133093103073102,081,0003,100
2006-10-123013052993051,987,0003,050
2006-10-113043052973001,461,0003,000
2006-10-103073083013021,380,0003,020
2006-10-063093103063061,421,0003,060
2006-10-053143153073093,523,0003,090
2006-10-043153163133142,381,0003,140
2006-10-033123163093112,968,0003,110
2006-10-023123133103102,418,0003,100
2006-09-293113113073111,772,0003,110
2006-09-28309313307313980,0003,130
2006-09-273013113013111,871,0003,110
2006-09-26306306300301840,0003,010
2006-09-252993042973032,038,0003,030
2006-09-222973012973001,231,0003,000
2006-09-213003042983011,348,0003,010
2006-09-202983002962971,337,0002,970
2006-09-193023062992991,299,0002,990
2006-09-153013042993011,057,0003,010
2006-09-143073103043051,179,0003,050
2006-09-133093103023031,006,0003,030
2006-09-123113123063061,471,0003,060
2006-09-113173173103101,638,0003,100
2006-09-083103173093173,901,0003,170
2006-09-073163173113131,805,0003,130
2006-09-063173203163182,314,0003,180
2006-09-053163173143171,286,0003,170
2006-09-043143183143171,352,0003,170
2006-09-013103123093121,138,0003,120
2006-08-313063143063121,802,0003,120
2006-08-303093113053061,662,0003,060
2006-08-293103123053121,820,0003,120
2006-08-283133143103122,520,0003,120
2006-08-253173243163183,047,0003,180
2006-08-243203203153171,805,0003,170
2006-08-233203203173191,337,0003,190
2006-08-223153203143202,323,0003,200
2006-08-213193213163161,332,0003,160
2006-08-183153193143181,019,0003,180
2006-08-173203203143141,826,0003,140
2006-08-163173193143172,568,0003,170
2006-08-153093143073101,987,0003,100
2006-08-143013083003081,709,0003,080
2006-08-113033042993001,495,0003,000
2006-08-103013042983031,476,0003,030
2006-08-092973012953011,688,0003,010
2006-08-082943002943002,982,0003,000
2006-08-073013052942943,652,0002,940
2006-08-043073083043051,086,0003,050
2006-08-033103103053072,110,0003,070
2006-08-023043093023091,970,0003,090
2006-08-013033063013041,885,0003,040
2006-07-313033032993002,151,0003,000
2006-07-282932992912992,630,0002,990
2006-07-272872932822913,982,0002,910
2006-07-262932962872874,291,0002,870
2006-07-252922922892902,417,0002,900
2006-07-242932932852894,484,0002,890
2006-07-212932952912932,670,0002,930
2006-07-202962992942964,976,0002,960
2006-07-192922952892912,663,0002,910
2006-07-183003012892904,248,0002,900
2006-07-143033053023032,232,0003,030
2006-07-133063133053082,269,0003,080
2006-07-123123133083091,827,0003,090
2006-07-113173173113132,270,0003,130
2006-07-103123183103182,170,0003,180
2006-07-073223223143172,143,0003,170
2006-07-063173193153171,401,0003,170
2006-07-053213243183202,089,0003,200
2006-07-043263263223241,836,0003,240
2006-07-033243243203221,521,0003,220
2006-06-303243283213243,202,0003,240
2006-06-293143163123162,297,0003,160
2006-06-283113133103111,854,0003,110
2006-06-273153173123151,404,0003,150
2006-06-263133153093131,751,0003,130
2006-06-233133143063134,330,0003,130
2006-06-223073183043184,205,0003,180
2006-06-213043062993023,584,0003,020
2006-06-203023063023031,454,0003,030
2006-06-193053093043072,512,0003,070
2006-06-163023052993053,846,0003,050
2006-06-152972982932942,753,0002,940
2006-06-142862942842923,482,0002,920
2006-06-132963012912912,660,0002,910
2006-06-122993012933012,256,0003,010
2006-06-092883022883007,385,0003,000
2006-06-083003032882906,266,0002,900
2006-06-073093143053053,087,0003,050
2006-06-063163183133142,707,0003,140
2006-06-053223223183191,398,0003,190
2006-06-023203213093213,687,0003,210
2006-06-013203233173182,046,0003,180
2006-05-313203223173192,710,0003,190
2006-05-303283283233241,938,0003,240
2006-05-293293313273271,951,0003,270
2006-05-263243273223271,917,0003,270
2006-05-253203253183232,921,0003,230
2006-05-243193233173234,818,0003,230
2006-05-233223243163163,670,0003,160
2006-05-223333353213222,553,0003,220
2006-05-193233283213273,126,0003,270
2006-05-183233283203253,941,0003,250
2006-05-173303353213285,574,0003,280
2006-05-163403413253285,447,0003,280
2006-05-153403423383413,796,0003,410
2006-05-123443453403435,881,0003,430
2006-05-113563573453486,194,0003,480
2006-05-103613633563583,084,0003,580
2006-05-0937337735936011,018,0003,600
2006-05-083653753633735,939,0003,730
2006-05-023583623563622,221,0003,620
2006-05-013583603563571,530,0003,570
2006-04-283613623553582,957,0003,580
2006-04-273603633603612,498,0003,610
2006-04-263563583523584,282,0003,580
2006-04-253523563513552,198,0003,550
2006-04-243523553503512,558,0003,510
2006-04-213603623593601,581,0003,600
2006-04-203643643603601,628,0003,600
2006-04-193663673623631,867,0003,630
2006-04-183593653573652,888,0003,650
2006-04-173673703613622,266,0003,620
2006-04-143713713663693,082,0003,690
2006-04-133703713633693,822,0003,690
2006-04-123693733673692,842,0003,690
2006-04-113763763713735,997,0003,730
2006-04-103653753643749,732,0003,740
2006-04-073623663613662,146,0003,660
2006-04-063623633603622,256,0003,620
2006-04-053633653603603,569,0003,600
2006-04-043663663633632,866,0003,630
2006-04-033653663633663,175,0003,660
2006-03-313653663623641,385,0003,640
2006-03-303663673643662,121,0003,660
2006-03-293613673593662,870,0003,660
2006-03-283573623563626,142,0003,620
2006-03-273653703653664,959,0003,660
2006-03-243613663593656,995,0003,650
2006-03-233603623583604,001,0003,600
2006-03-223593603553594,393,0003,590
2006-03-203523583523583,697,0003,580
2006-03-173513533483514,261,0003,510
2006-03-163573583533532,470,0003,530
2006-03-153563593543582,172,0003,580
2006-03-143573573533552,299,0003,550
2006-03-133533573533563,034,0003,560
2006-03-103483523463485,209,0003,480
2006-03-093423523423513,346,0003,510
2006-03-083453463403422,865,0003,420
2006-03-073493493453461,691,0003,460
2006-03-063463493423492,860,0003,490
2006-03-033523543453453,272,0003,450
2006-03-023593613553562,384,0003,560
2006-03-013603603543563,171,0003,560
2006-02-283683683583634,286,0003,630
2006-02-273663703643703,005,0003,700
2006-02-243653693623681,725,0003,680
2006-02-233593703593703,954,0003,700
2006-02-223503583473573,484,0003,570
2006-02-213433503413486,132,0003,480
2006-02-203553573423453,956,0003,450
2006-02-173693693573612,980,0003,610
2006-02-163623663563664,798,0003,660
2006-02-153773783663663,142,0003,660
2006-02-143613733533734,865,0003,730
2006-02-133723743623623,927,0003,620
2006-02-103773843683775,507,0003,770
2006-02-093873883713726,049,0003,720
2006-02-083883893763784,819,0003,780
2006-02-073963963893914,933,0003,910
2006-02-063984033974014,738,0004,010
2006-02-033954023933966,061,0003,960
2006-02-023974003944006,256,0004,000
2006-02-013893963893936,636,0003,930
2006-01-313893913833873,615,0003,870
2006-01-303823953813856,413,0003,850
2006-01-273703753683753,089,0003,750
2006-01-263653673623651,834,0003,650
2006-01-253623663573623,566,0003,620
2006-01-243493583493573,665,0003,570
2006-01-233503563463493,763,0003,490
2006-01-203733733603643,467,0003,640
2006-01-193443683443646,269,0003,640
2006-01-183633653303497,637,0003,490
2006-01-173843883693714,845,0003,710
2006-01-163873933833893,822,0003,890
2006-01-133823933813876,222,0003,870
2006-01-123883903813828,054,0003,820
2006-01-113933943803876,346,0003,870
2006-01-103994003933935,257,0003,930
2006-01-064044053953976,458,0003,970
2006-01-054114144024058,495,0004,050
2006-01-0441041040540910,217,0004,090

分割・併合履歴 : [2017-09-27]1株→0.1株