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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 229 | 229 | 226 | 227 | 1,704,000 | 2,270 |
| 2007-12-27 | 232 | 235 | 230 | 234 | 1,681,000 | 2,340 |
| 2007-12-26 | 230 | 233 | 229 | 232 | 1,688,000 | 2,320 |
| 2007-12-25 | 229 | 230 | 227 | 229 | 2,627,000 | 2,290 |
| 2007-12-21 | 223 | 228 | 222 | 226 | 3,580,000 | 2,260 |
| 2007-12-20 | 227 | 229 | 222 | 222 | 4,515,000 | 2,220 |
| 2007-12-19 | 233 | 234 | 228 | 228 | 2,235,000 | 2,280 |
| 2007-12-18 | 227 | 234 | 226 | 234 | 3,235,000 | 2,340 |
| 2007-12-17 | 237 | 239 | 231 | 232 | 3,147,000 | 2,320 |
| 2007-12-14 | 239 | 243 | 239 | 240 | 6,345,000 | 2,400 |
| 2007-12-13 | 245 | 246 | 236 | 236 | 4,413,000 | 2,360 |
| 2007-12-12 | 242 | 245 | 241 | 245 | 4,612,000 | 2,450 |
| 2007-12-11 | 243 | 245 | 242 | 245 | 3,686,000 | 2,450 |
| 2007-12-10 | 241 | 243 | 238 | 241 | 3,149,000 | 2,410 |
| 2007-12-07 | 240 | 242 | 238 | 240 | 4,308,000 | 2,400 |
| 2007-12-06 | 239 | 241 | 237 | 239 | 3,235,000 | 2,390 |
| 2007-12-05 | 236 | 238 | 235 | 236 | 7,418,000 | 2,360 |
| 2007-12-04 | 241 | 245 | 236 | 236 | 5,212,000 | 2,360 |
| 2007-12-03 | 241 | 245 | 239 | 240 | 7,194,000 | 2,400 |
| 2007-11-30 | 237 | 248 | 235 | 235 | 23,033,000 | 2,350 |
| 2007-11-29 | 235 | 239 | 234 | 239 | 6,142,000 | 2,390 |
| 2007-11-28 | 237 | 243 | 230 | 231 | 7,151,000 | 2,310 |
| 2007-11-27 | 230 | 238 | 230 | 236 | 5,014,000 | 2,360 |
| 2007-11-26 | 235 | 242 | 233 | 240 | 4,417,000 | 2,400 |
| 2007-11-22 | 230 | 238 | 227 | 236 | 5,003,000 | 2,360 |
| 2007-11-21 | 238 | 239 | 233 | 234 | 2,603,000 | 2,340 |
| 2007-11-20 | 235 | 240 | 232 | 239 | 4,440,000 | 2,390 |
| 2007-11-19 | 241 | 243 | 236 | 240 | 2,527,000 | 2,400 |
| 2007-11-16 | 248 | 248 | 241 | 243 | 2,384,000 | 2,430 |
| 2007-11-15 | 249 | 250 | 247 | 248 | 2,539,000 | 2,480 |
| 2007-11-14 | 243 | 250 | 241 | 248 | 4,329,000 | 2,480 |
| 2007-11-13 | 236 | 241 | 234 | 238 | 3,260,000 | 2,380 |
| 2007-11-12 | 239 | 243 | 237 | 239 | 3,326,000 | 2,390 |
| 2007-11-09 | 243 | 251 | 242 | 249 | 7,309,000 | 2,490 |
| 2007-11-08 | 245 | 245 | 237 | 242 | 6,687,000 | 2,420 |
| 2007-11-07 | 257 | 262 | 249 | 251 | 8,911,000 | 2,510 |
| 2007-11-06 | 259 | 259 | 248 | 253 | 6,404,000 | 2,530 |
| 2007-11-05 | 265 | 266 | 259 | 261 | 1,897,000 | 2,610 |
| 2007-11-02 | 266 | 269 | 260 | 266 | 3,207,000 | 2,660 |
| 2007-11-01 | 271 | 275 | 270 | 271 | 1,649,000 | 2,710 |
| 2007-10-31 | 266 | 271 | 264 | 270 | 3,264,000 | 2,700 |
| 2007-10-30 | 263 | 267 | 262 | 264 | 2,408,000 | 2,640 |
| 2007-10-29 | 257 | 267 | 256 | 264 | 2,408,000 | 2,640 |
| 2007-10-26 | 257 | 258 | 254 | 254 | 1,773,000 | 2,540 |
| 2007-10-25 | 257 | 258 | 253 | 255 | 2,188,000 | 2,550 |
| 2007-10-24 | 258 | 261 | 255 | 256 | 2,100,000 | 2,560 |
| 2007-10-23 | 259 | 260 | 255 | 256 | 2,367,000 | 2,560 |
| 2007-10-22 | 253 | 258 | 252 | 257 | 2,329,000 | 2,570 |
| 2007-10-19 | 268 | 270 | 262 | 263 | 2,491,000 | 2,630 |
| 2007-10-18 | 267 | 272 | 267 | 269 | 1,986,000 | 2,690 |
| 2007-10-17 | 273 | 275 | 265 | 268 | 3,778,000 | 2,680 |
| 2007-10-16 | 280 | 280 | 271 | 272 | 3,106,000 | 2,720 |
| 2007-10-15 | 281 | 283 | 278 | 280 | 2,079,000 | 2,800 |
| 2007-10-12 | 280 | 282 | 279 | 280 | 2,023,000 | 2,800 |
| 2007-10-11 | 279 | 283 | 278 | 281 | 1,861,000 | 2,810 |
| 2007-10-10 | 283 | 283 | 277 | 279 | 2,122,000 | 2,790 |
| 2007-10-09 | 279 | 283 | 278 | 279 | 2,345,000 | 2,790 |
| 2007-10-05 | 278 | 280 | 277 | 277 | 1,580,000 | 2,770 |
| 2007-10-04 | 278 | 281 | 275 | 277 | 3,294,000 | 2,770 |
| 2007-10-03 | 274 | 281 | 273 | 280 | 3,789,000 | 2,800 |
| 2007-10-02 | 277 | 278 | 272 | 272 | 3,959,000 | 2,720 |
| 2007-10-01 | 272 | 274 | 269 | 272 | 2,015,000 | 2,720 |
| 2007-09-28 | 278 | 278 | 268 | 269 | 3,701,000 | 2,690 |
| 2007-09-27 | 264 | 275 | 263 | 273 | 5,377,000 | 2,730 |
| 2007-09-26 | 256 | 262 | 255 | 257 | 2,952,000 | 2,570 |
| 2007-09-25 | 252 | 255 | 251 | 255 | 2,148,000 | 2,550 |
| 2007-09-21 | 254 | 257 | 249 | 251 | 3,004,000 | 2,510 |
| 2007-09-20 | 256 | 257 | 253 | 255 | 2,474,000 | 2,550 |
| 2007-09-19 | 253 | 257 | 252 | 256 | 2,895,000 | 2,560 |
| 2007-09-18 | 251 | 252 | 248 | 249 | 1,798,000 | 2,490 |
| 2007-09-14 | 250 | 257 | 250 | 255 | 5,204,000 | 2,550 |
| 2007-09-13 | 253 | 254 | 249 | 249 | 2,348,000 | 2,490 |
| 2007-09-12 | 259 | 260 | 251 | 251 | 2,858,000 | 2,510 |
| 2007-09-11 | 256 | 256 | 251 | 255 | 2,699,000 | 2,550 |
| 2007-09-10 | 257 | 258 | 251 | 254 | 2,318,000 | 2,540 |
| 2007-09-07 | 263 | 265 | 260 | 262 | 2,673,000 | 2,620 |
| 2007-09-06 | 262 | 266 | 261 | 266 | 3,929,000 | 2,660 |
| 2007-09-05 | 271 | 271 | 263 | 263 | 3,926,000 | 2,630 |
| 2007-09-04 | 270 | 271 | 268 | 270 | 2,553,000 | 2,700 |
| 2007-09-03 | 270 | 271 | 267 | 270 | 3,238,000 | 2,700 |
| 2007-08-31 | 264 | 270 | 263 | 269 | 3,595,000 | 2,690 |
| 2007-08-30 | 265 | 265 | 261 | 262 | 2,714,000 | 2,620 |
| 2007-08-29 | 261 | 262 | 258 | 261 | 5,050,000 | 2,610 |
| 2007-08-28 | 270 | 270 | 264 | 266 | 4,170,000 | 2,660 |
| 2007-08-27 | 275 | 276 | 270 | 271 | 2,773,000 | 2,710 |
| 2007-08-24 | 276 | 276 | 271 | 272 | 2,730,000 | 2,720 |
| 2007-08-23 | 276 | 277 | 271 | 275 | 5,747,000 | 2,750 |
| 2007-08-22 | 273 | 273 | 268 | 271 | 3,474,000 | 2,710 |
| 2007-08-21 | 270 | 275 | 269 | 273 | 4,378,000 | 2,730 |
| 2007-08-20 | 272 | 272 | 267 | 269 | 4,848,000 | 2,690 |
| 2007-08-17 | 279 | 280 | 265 | 265 | 4,869,000 | 2,650 |
| 2007-08-16 | 285 | 287 | 275 | 281 | 4,500,000 | 2,810 |
| 2007-08-15 | 294 | 295 | 288 | 288 | 4,316,000 | 2,880 |
| 2007-08-14 | 295 | 298 | 292 | 297 | 5,541,000 | 2,970 |
| 2007-08-13 | 291 | 297 | 290 | 294 | 6,302,000 | 2,940 |
| 2007-08-10 | 292 | 296 | 288 | 290 | 10,162,000 | 2,900 |
| 2007-08-09 | 292 | 298 | 290 | 297 | 9,841,000 | 2,970 |
| 2007-08-08 | 288 | 290 | 286 | 288 | 6,206,000 | 2,880 |
| 2007-08-07 | 296 | 297 | 287 | 289 | 8,187,000 | 2,890 |
| 2007-08-06 | 300 | 300 | 291 | 295 | 9,596,000 | 2,950 |
| 2007-08-03 | 307 | 308 | 303 | 305 | 4,819,000 | 3,050 |
| 2007-08-02 | 311 | 312 | 300 | 305 | 9,367,000 | 3,050 |
| 2007-08-01 | 323 | 324 | 315 | 317 | 4,217,000 | 3,170 |
| 2007-07-31 | 326 | 327 | 322 | 322 | 2,738,000 | 3,220 |
| 2007-07-30 | 315 | 324 | 315 | 324 | 3,650,000 | 3,240 |
| 2007-07-27 | 318 | 324 | 318 | 320 | 5,316,000 | 3,200 |
| 2007-07-26 | 336 | 337 | 328 | 328 | 4,146,000 | 3,280 |
| 2007-07-25 | 332 | 335 | 331 | 335 | 3,607,000 | 3,350 |
| 2007-07-24 | 335 | 337 | 332 | 337 | 4,069,000 | 3,370 |
| 2007-07-23 | 340 | 341 | 335 | 336 | 3,218,000 | 3,360 |
| 2007-07-20 | 344 | 346 | 342 | 343 | 2,858,000 | 3,430 |
| 2007-07-19 | 343 | 345 | 342 | 345 | 1,937,000 | 3,450 |
| 2007-07-18 | 347 | 347 | 341 | 342 | 2,342,000 | 3,420 |
| 2007-07-17 | 347 | 348 | 345 | 347 | 2,145,000 | 3,470 |
| 2007-07-13 | 347 | 349 | 346 | 346 | 3,291,000 | 3,460 |
| 2007-07-12 | 347 | 350 | 342 | 344 | 3,242,000 | 3,440 |
| 2007-07-11 | 350 | 350 | 345 | 345 | 4,022,000 | 3,450 |
| 2007-07-10 | 353 | 354 | 350 | 352 | 3,818,000 | 3,520 |
| 2007-07-09 | 352 | 352 | 349 | 351 | 2,753,000 | 3,510 |
| 2007-07-06 | 353 | 353 | 349 | 349 | 2,544,000 | 3,490 |
| 2007-07-05 | 356 | 358 | 352 | 353 | 4,501,000 | 3,530 |
| 2007-07-04 | 355 | 358 | 354 | 356 | 3,725,000 | 3,560 |
| 2007-07-03 | 358 | 358 | 354 | 354 | 3,896,000 | 3,540 |
| 2007-07-02 | 354 | 359 | 352 | 358 | 5,858,000 | 3,580 |
| 2007-06-29 | 353 | 355 | 350 | 353 | 6,292,000 | 3,530 |
| 2007-06-28 | 351 | 353 | 344 | 350 | 6,936,000 | 3,500 |
| 2007-06-27 | 355 | 357 | 348 | 350 | 9,551,000 | 3,500 |
| 2007-06-26 | 358 | 361 | 353 | 358 | 6,130,000 | 3,580 |
| 2007-06-25 | 360 | 364 | 358 | 359 | 6,438,000 | 3,590 |
| 2007-06-22 | 366 | 366 | 361 | 364 | 7,699,000 | 3,640 |
| 2007-06-21 | 369 | 370 | 364 | 366 | 16,756,000 | 3,660 |
| 2007-06-20 | 359 | 371 | 359 | 371 | 18,830,000 | 3,710 |
| 2007-06-19 | 359 | 361 | 358 | 360 | 4,504,000 | 3,600 |
| 2007-06-18 | 362 | 363 | 359 | 361 | 14,735,000 | 3,610 |
| 2007-06-15 | 356 | 358 | 354 | 356 | 11,838,000 | 3,560 |
| 2007-06-14 | 353 | 355 | 352 | 353 | 14,967,000 | 3,530 |
| 2007-06-13 | 346 | 351 | 344 | 351 | 7,922,000 | 3,510 |
| 2007-06-12 | 346 | 350 | 344 | 346 | 9,040,000 | 3,460 |
| 2007-06-11 | 351 | 353 | 341 | 342 | 8,882,000 | 3,420 |
| 2007-06-08 | 347 | 350 | 345 | 347 | 8,530,000 | 3,470 |
| 2007-06-07 | 350 | 357 | 347 | 352 | 15,630,000 | 3,520 |
| 2007-06-06 | 341 | 356 | 339 | 355 | 17,584,000 | 3,550 |
| 2007-06-05 | 341 | 342 | 337 | 340 | 4,971,000 | 3,400 |
| 2007-06-04 | 338 | 342 | 337 | 339 | 6,851,000 | 3,390 |
| 2007-06-01 | 328 | 336 | 327 | 333 | 6,441,000 | 3,330 |
| 2007-05-31 | 326 | 328 | 325 | 327 | 5,198,000 | 3,270 |
| 2007-05-30 | 326 | 328 | 323 | 325 | 3,767,000 | 3,250 |
| 2007-05-29 | 328 | 329 | 325 | 327 | 4,421,000 | 3,270 |
| 2007-05-28 | 330 | 332 | 328 | 328 | 3,468,000 | 3,280 |
| 2007-05-25 | 328 | 329 | 325 | 327 | 3,131,000 | 3,270 |
| 2007-05-24 | 335 | 335 | 326 | 330 | 4,814,000 | 3,300 |
| 2007-05-23 | 342 | 342 | 335 | 335 | 6,635,000 | 3,350 |
| 2007-05-22 | 329 | 334 | 327 | 333 | 4,697,000 | 3,330 |
| 2007-05-21 | 326 | 331 | 324 | 329 | 4,377,000 | 3,290 |
| 2007-05-18 | 329 | 330 | 323 | 328 | 5,070,000 | 3,280 |
| 2007-05-17 | 330 | 332 | 328 | 330 | 4,108,000 | 3,300 |
| 2007-05-16 | 334 | 335 | 323 | 327 | 9,328,000 | 3,270 |
| 2007-05-15 | 340 | 340 | 335 | 337 | 5,351,000 | 3,370 |
| 2007-05-14 | 345 | 346 | 340 | 340 | 6,378,000 | 3,400 |
| 2007-05-11 | 352 | 353 | 341 | 342 | 10,120,000 | 3,420 |
| 2007-05-10 | 361 | 361 | 354 | 354 | 5,871,000 | 3,540 |
| 2007-05-09 | 361 | 364 | 360 | 363 | 5,297,000 | 3,630 |
| 2007-05-08 | 372 | 372 | 354 | 356 | 10,070,000 | 3,560 |
| 2007-05-07 | 368 | 374 | 367 | 372 | 6,645,000 | 3,720 |
| 2007-05-02 | 360 | 363 | 358 | 362 | 2,312,000 | 3,620 |
| 2007-05-01 | 364 | 364 | 359 | 359 | 2,262,000 | 3,590 |
| 2007-04-27 | 365 | 368 | 362 | 364 | 3,008,000 | 3,640 |
| 2007-04-26 | 364 | 368 | 363 | 366 | 2,313,000 | 3,660 |
| 2007-04-25 | 362 | 363 | 358 | 361 | 4,270,000 | 3,610 |
| 2007-04-24 | 361 | 368 | 360 | 365 | 4,673,000 | 3,650 |
| 2007-04-23 | 368 | 370 | 359 | 359 | 4,926,000 | 3,590 |
| 2007-04-20 | 361 | 364 | 360 | 361 | 2,023,000 | 3,610 |
| 2007-04-19 | 365 | 366 | 358 | 360 | 3,406,000 | 3,600 |
| 2007-04-18 | 364 | 370 | 359 | 368 | 5,028,000 | 3,680 |
| 2007-04-17 | 368 | 368 | 357 | 359 | 4,614,000 | 3,590 |
| 2007-04-16 | 367 | 370 | 365 | 367 | 4,392,000 | 3,670 |
| 2007-04-13 | 364 | 372 | 363 | 367 | 7,254,000 | 3,670 |
| 2007-04-12 | 360 | 363 | 358 | 362 | 2,587,000 | 3,620 |
| 2007-04-11 | 365 | 366 | 361 | 362 | 2,727,000 | 3,620 |
| 2007-04-10 | 364 | 366 | 362 | 365 | 2,811,000 | 3,650 |
| 2007-04-09 | 357 | 369 | 356 | 369 | 7,310,000 | 3,690 |
| 2007-04-06 | 352 | 355 | 351 | 354 | 1,870,000 | 3,540 |
| 2007-04-05 | 355 | 356 | 352 | 352 | 2,398,000 | 3,520 |
| 2007-04-04 | 349 | 356 | 348 | 355 | 4,245,000 | 3,550 |
| 2007-04-03 | 346 | 348 | 343 | 344 | 3,852,000 | 3,440 |
| 2007-04-02 | 353 | 355 | 343 | 344 | 5,164,000 | 3,440 |
| 2007-03-30 | 354 | 357 | 350 | 351 | 2,424,000 | 3,510 |
| 2007-03-29 | 350 | 360 | 349 | 357 | 3,428,000 | 3,570 |
| 2007-03-28 | 354 | 356 | 351 | 352 | 3,324,000 | 3,520 |
| 2007-03-27 | 358 | 360 | 350 | 353 | 5,767,000 | 3,530 |
| 2007-03-26 | 367 | 368 | 364 | 367 | 4,018,000 | 3,670 |
| 2007-03-23 | 365 | 365 | 360 | 362 | 3,190,000 | 3,620 |
| 2007-03-22 | 362 | 364 | 358 | 360 | 3,344,000 | 3,600 |
| 2007-03-20 | 356 | 359 | 354 | 357 | 2,836,000 | 3,570 |
| 2007-03-19 | 344 | 355 | 337 | 354 | 5,481,000 | 3,540 |
| 2007-03-16 | 355 | 357 | 349 | 350 | 4,090,000 | 3,500 |
| 2007-03-15 | 356 | 359 | 353 | 357 | 3,371,000 | 3,570 |
| 2007-03-14 | 353 | 357 | 351 | 353 | 4,205,000 | 3,530 |
| 2007-03-13 | 366 | 367 | 361 | 362 | 2,865,000 | 3,620 |
| 2007-03-12 | 362 | 367 | 362 | 366 | 3,756,000 | 3,660 |
| 2007-03-09 | 364 | 365 | 359 | 360 | 7,413,000 | 3,600 |
| 2007-03-08 | 353 | 362 | 348 | 361 | 7,597,000 | 3,610 |
| 2007-03-07 | 366 | 366 | 357 | 358 | 4,538,000 | 3,580 |
| 2007-03-06 | 356 | 363 | 356 | 361 | 5,482,000 | 3,610 |
| 2007-03-05 | 366 | 367 | 354 | 355 | 7,980,000 | 3,550 |
| 2007-03-02 | 373 | 376 | 370 | 371 | 4,393,000 | 3,710 |
| 2007-03-01 | 380 | 380 | 370 | 376 | 5,215,000 | 3,760 |
| 2007-02-28 | 365 | 381 | 363 | 379 | 7,099,000 | 3,790 |
| 2007-02-27 | 393 | 402 | 388 | 390 | 16,160,000 | 3,900 |
| 2007-02-26 | 386 | 391 | 383 | 390 | 9,313,000 | 3,900 |
| 2007-02-23 | 373 | 390 | 372 | 388 | 18,108,000 | 3,880 |
| 2007-02-22 | 375 | 376 | 372 | 373 | 3,712,000 | 3,730 |
| 2007-02-21 | 370 | 376 | 370 | 373 | 3,624,000 | 3,730 |
| 2007-02-20 | 371 | 372 | 369 | 372 | 2,507,000 | 3,720 |
| 2007-02-19 | 373 | 376 | 371 | 372 | 2,539,000 | 3,720 |
| 2007-02-16 | 374 | 376 | 370 | 372 | 4,695,000 | 3,720 |
| 2007-02-15 | 376 | 379 | 375 | 376 | 4,676,000 | 3,760 |
| 2007-02-14 | 377 | 380 | 374 | 375 | 5,094,000 | 3,750 |
| 2007-02-13 | 372 | 376 | 371 | 375 | 4,790,000 | 3,750 |
| 2007-02-09 | 373 | 378 | 369 | 375 | 4,095,000 | 3,750 |
| 2007-02-08 | 378 | 379 | 372 | 374 | 3,394,000 | 3,740 |
| 2007-02-07 | 378 | 380 | 371 | 377 | 6,746,000 | 3,770 |
| 2007-02-06 | 370 | 381 | 369 | 380 | 9,901,000 | 3,800 |
| 2007-02-05 | 371 | 374 | 367 | 368 | 3,091,000 | 3,680 |
| 2007-02-02 | 373 | 376 | 372 | 375 | 5,139,000 | 3,750 |
| 2007-02-01 | 369 | 375 | 368 | 373 | 5,100,000 | 3,730 |
| 2007-01-31 | 372 | 373 | 364 | 366 | 3,674,000 | 3,660 |
| 2007-01-30 | 378 | 378 | 370 | 371 | 6,093,000 | 3,710 |
| 2007-01-29 | 362 | 375 | 362 | 375 | 6,922,000 | 3,750 |
| 2007-01-26 | 359 | 363 | 357 | 363 | 2,429,000 | 3,630 |
| 2007-01-25 | 367 | 367 | 359 | 359 | 4,978,000 | 3,590 |
| 2007-01-24 | 366 | 370 | 364 | 364 | 5,484,000 | 3,640 |
| 2007-01-23 | 362 | 366 | 361 | 366 | 3,680,000 | 3,660 |
| 2007-01-22 | 365 | 366 | 363 | 365 | 4,304,000 | 3,650 |
| 2007-01-19 | 366 | 367 | 360 | 364 | 6,780,000 | 3,640 |
| 2007-01-18 | 369 | 370 | 366 | 369 | 4,660,000 | 3,690 |
| 2007-01-17 | 362 | 370 | 360 | 367 | 6,891,000 | 3,670 |
| 2007-01-16 | 365 | 367 | 359 | 362 | 4,487,000 | 3,620 |
| 2007-01-15 | 362 | 368 | 361 | 367 | 7,118,000 | 3,670 |
| 2007-01-12 | 352 | 360 | 350 | 358 | 4,668,000 | 3,580 |
| 2007-01-11 | 354 | 357 | 349 | 349 | 4,756,000 | 3,490 |
| 2007-01-10 | 355 | 359 | 353 | 353 | 5,074,000 | 3,530 |
| 2007-01-09 | 353 | 359 | 353 | 356 | 5,261,000 | 3,560 |
| 2007-01-05 | 361 | 361 | 354 | 357 | 6,982,000 | 3,570 |
| 2007-01-04 | 367 | 367 | 360 | 364 | 7,315,000 | 3,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
