3101 東洋紡(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282292292262271,704,0002,270
2007-12-272322352302341,681,0002,340
2007-12-262302332292321,688,0002,320
2007-12-252292302272292,627,0002,290
2007-12-212232282222263,580,0002,260
2007-12-202272292222224,515,0002,220
2007-12-192332342282282,235,0002,280
2007-12-182272342262343,235,0002,340
2007-12-172372392312323,147,0002,320
2007-12-142392432392406,345,0002,400
2007-12-132452462362364,413,0002,360
2007-12-122422452412454,612,0002,450
2007-12-112432452422453,686,0002,450
2007-12-102412432382413,149,0002,410
2007-12-072402422382404,308,0002,400
2007-12-062392412372393,235,0002,390
2007-12-052362382352367,418,0002,360
2007-12-042412452362365,212,0002,360
2007-12-032412452392407,194,0002,400
2007-11-3023724823523523,033,0002,350
2007-11-292352392342396,142,0002,390
2007-11-282372432302317,151,0002,310
2007-11-272302382302365,014,0002,360
2007-11-262352422332404,417,0002,400
2007-11-222302382272365,003,0002,360
2007-11-212382392332342,603,0002,340
2007-11-202352402322394,440,0002,390
2007-11-192412432362402,527,0002,400
2007-11-162482482412432,384,0002,430
2007-11-152492502472482,539,0002,480
2007-11-142432502412484,329,0002,480
2007-11-132362412342383,260,0002,380
2007-11-122392432372393,326,0002,390
2007-11-092432512422497,309,0002,490
2007-11-082452452372426,687,0002,420
2007-11-072572622492518,911,0002,510
2007-11-062592592482536,404,0002,530
2007-11-052652662592611,897,0002,610
2007-11-022662692602663,207,0002,660
2007-11-012712752702711,649,0002,710
2007-10-312662712642703,264,0002,700
2007-10-302632672622642,408,0002,640
2007-10-292572672562642,408,0002,640
2007-10-262572582542541,773,0002,540
2007-10-252572582532552,188,0002,550
2007-10-242582612552562,100,0002,560
2007-10-232592602552562,367,0002,560
2007-10-222532582522572,329,0002,570
2007-10-192682702622632,491,0002,630
2007-10-182672722672691,986,0002,690
2007-10-172732752652683,778,0002,680
2007-10-162802802712723,106,0002,720
2007-10-152812832782802,079,0002,800
2007-10-122802822792802,023,0002,800
2007-10-112792832782811,861,0002,810
2007-10-102832832772792,122,0002,790
2007-10-092792832782792,345,0002,790
2007-10-052782802772771,580,0002,770
2007-10-042782812752773,294,0002,770
2007-10-032742812732803,789,0002,800
2007-10-022772782722723,959,0002,720
2007-10-012722742692722,015,0002,720
2007-09-282782782682693,701,0002,690
2007-09-272642752632735,377,0002,730
2007-09-262562622552572,952,0002,570
2007-09-252522552512552,148,0002,550
2007-09-212542572492513,004,0002,510
2007-09-202562572532552,474,0002,550
2007-09-192532572522562,895,0002,560
2007-09-182512522482491,798,0002,490
2007-09-142502572502555,204,0002,550
2007-09-132532542492492,348,0002,490
2007-09-122592602512512,858,0002,510
2007-09-112562562512552,699,0002,550
2007-09-102572582512542,318,0002,540
2007-09-072632652602622,673,0002,620
2007-09-062622662612663,929,0002,660
2007-09-052712712632633,926,0002,630
2007-09-042702712682702,553,0002,700
2007-09-032702712672703,238,0002,700
2007-08-312642702632693,595,0002,690
2007-08-302652652612622,714,0002,620
2007-08-292612622582615,050,0002,610
2007-08-282702702642664,170,0002,660
2007-08-272752762702712,773,0002,710
2007-08-242762762712722,730,0002,720
2007-08-232762772712755,747,0002,750
2007-08-222732732682713,474,0002,710
2007-08-212702752692734,378,0002,730
2007-08-202722722672694,848,0002,690
2007-08-172792802652654,869,0002,650
2007-08-162852872752814,500,0002,810
2007-08-152942952882884,316,0002,880
2007-08-142952982922975,541,0002,970
2007-08-132912972902946,302,0002,940
2007-08-1029229628829010,162,0002,900
2007-08-092922982902979,841,0002,970
2007-08-082882902862886,206,0002,880
2007-08-072962972872898,187,0002,890
2007-08-063003002912959,596,0002,950
2007-08-033073083033054,819,0003,050
2007-08-023113123003059,367,0003,050
2007-08-013233243153174,217,0003,170
2007-07-313263273223222,738,0003,220
2007-07-303153243153243,650,0003,240
2007-07-273183243183205,316,0003,200
2007-07-263363373283284,146,0003,280
2007-07-253323353313353,607,0003,350
2007-07-243353373323374,069,0003,370
2007-07-233403413353363,218,0003,360
2007-07-203443463423432,858,0003,430
2007-07-193433453423451,937,0003,450
2007-07-183473473413422,342,0003,420
2007-07-173473483453472,145,0003,470
2007-07-133473493463463,291,0003,460
2007-07-123473503423443,242,0003,440
2007-07-113503503453454,022,0003,450
2007-07-103533543503523,818,0003,520
2007-07-093523523493512,753,0003,510
2007-07-063533533493492,544,0003,490
2007-07-053563583523534,501,0003,530
2007-07-043553583543563,725,0003,560
2007-07-033583583543543,896,0003,540
2007-07-023543593523585,858,0003,580
2007-06-293533553503536,292,0003,530
2007-06-283513533443506,936,0003,500
2007-06-273553573483509,551,0003,500
2007-06-263583613533586,130,0003,580
2007-06-253603643583596,438,0003,590
2007-06-223663663613647,699,0003,640
2007-06-2136937036436616,756,0003,660
2007-06-2035937135937118,830,0003,710
2007-06-193593613583604,504,0003,600
2007-06-1836236335936114,735,0003,610
2007-06-1535635835435611,838,0003,560
2007-06-1435335535235314,967,0003,530
2007-06-133463513443517,922,0003,510
2007-06-123463503443469,040,0003,460
2007-06-113513533413428,882,0003,420
2007-06-083473503453478,530,0003,470
2007-06-0735035734735215,630,0003,520
2007-06-0634135633935517,584,0003,550
2007-06-053413423373404,971,0003,400
2007-06-043383423373396,851,0003,390
2007-06-013283363273336,441,0003,330
2007-05-313263283253275,198,0003,270
2007-05-303263283233253,767,0003,250
2007-05-293283293253274,421,0003,270
2007-05-283303323283283,468,0003,280
2007-05-253283293253273,131,0003,270
2007-05-243353353263304,814,0003,300
2007-05-233423423353356,635,0003,350
2007-05-223293343273334,697,0003,330
2007-05-213263313243294,377,0003,290
2007-05-183293303233285,070,0003,280
2007-05-173303323283304,108,0003,300
2007-05-163343353233279,328,0003,270
2007-05-153403403353375,351,0003,370
2007-05-143453463403406,378,0003,400
2007-05-1135235334134210,120,0003,420
2007-05-103613613543545,871,0003,540
2007-05-093613643603635,297,0003,630
2007-05-0837237235435610,070,0003,560
2007-05-073683743673726,645,0003,720
2007-05-023603633583622,312,0003,620
2007-05-013643643593592,262,0003,590
2007-04-273653683623643,008,0003,640
2007-04-263643683633662,313,0003,660
2007-04-253623633583614,270,0003,610
2007-04-243613683603654,673,0003,650
2007-04-233683703593594,926,0003,590
2007-04-203613643603612,023,0003,610
2007-04-193653663583603,406,0003,600
2007-04-183643703593685,028,0003,680
2007-04-173683683573594,614,0003,590
2007-04-163673703653674,392,0003,670
2007-04-133643723633677,254,0003,670
2007-04-123603633583622,587,0003,620
2007-04-113653663613622,727,0003,620
2007-04-103643663623652,811,0003,650
2007-04-093573693563697,310,0003,690
2007-04-063523553513541,870,0003,540
2007-04-053553563523522,398,0003,520
2007-04-043493563483554,245,0003,550
2007-04-033463483433443,852,0003,440
2007-04-023533553433445,164,0003,440
2007-03-303543573503512,424,0003,510
2007-03-293503603493573,428,0003,570
2007-03-283543563513523,324,0003,520
2007-03-273583603503535,767,0003,530
2007-03-263673683643674,018,0003,670
2007-03-233653653603623,190,0003,620
2007-03-223623643583603,344,0003,600
2007-03-203563593543572,836,0003,570
2007-03-193443553373545,481,0003,540
2007-03-163553573493504,090,0003,500
2007-03-153563593533573,371,0003,570
2007-03-143533573513534,205,0003,530
2007-03-133663673613622,865,0003,620
2007-03-123623673623663,756,0003,660
2007-03-093643653593607,413,0003,600
2007-03-083533623483617,597,0003,610
2007-03-073663663573584,538,0003,580
2007-03-063563633563615,482,0003,610
2007-03-053663673543557,980,0003,550
2007-03-023733763703714,393,0003,710
2007-03-013803803703765,215,0003,760
2007-02-283653813633797,099,0003,790
2007-02-2739340238839016,160,0003,900
2007-02-263863913833909,313,0003,900
2007-02-2337339037238818,108,0003,880
2007-02-223753763723733,712,0003,730
2007-02-213703763703733,624,0003,730
2007-02-203713723693722,507,0003,720
2007-02-193733763713722,539,0003,720
2007-02-163743763703724,695,0003,720
2007-02-153763793753764,676,0003,760
2007-02-143773803743755,094,0003,750
2007-02-133723763713754,790,0003,750
2007-02-093733783693754,095,0003,750
2007-02-083783793723743,394,0003,740
2007-02-073783803713776,746,0003,770
2007-02-063703813693809,901,0003,800
2007-02-053713743673683,091,0003,680
2007-02-023733763723755,139,0003,750
2007-02-013693753683735,100,0003,730
2007-01-313723733643663,674,0003,660
2007-01-303783783703716,093,0003,710
2007-01-293623753623756,922,0003,750
2007-01-263593633573632,429,0003,630
2007-01-253673673593594,978,0003,590
2007-01-243663703643645,484,0003,640
2007-01-233623663613663,680,0003,660
2007-01-223653663633654,304,0003,650
2007-01-193663673603646,780,0003,640
2007-01-183693703663694,660,0003,690
2007-01-173623703603676,891,0003,670
2007-01-163653673593624,487,0003,620
2007-01-153623683613677,118,0003,670
2007-01-123523603503584,668,0003,580
2007-01-113543573493494,756,0003,490
2007-01-103553593533535,074,0003,530
2007-01-093533593533565,261,0003,560
2007-01-053613613543576,982,0003,570
2007-01-043673673603647,315,0003,640

分割・併合履歴 : [2017-09-27]1株→0.1株