3101 東洋紡(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 133 | 135 | 132 | 135 | 575,000 | 1,350 |
| 2008-12-29 | 131 | 133 | 130 | 133 | 530,000 | 1,330 |
| 2008-12-26 | 130 | 132 | 128 | 130 | 1,067,000 | 1,300 |
| 2008-12-25 | 130 | 131 | 129 | 129 | 512,000 | 1,290 |
| 2008-12-24 | 133 | 133 | 129 | 130 | 925,000 | 1,300 |
| 2008-12-22 | 129 | 134 | 128 | 134 | 1,389,000 | 1,340 |
| 2008-12-19 | 132 | 133 | 129 | 132 | 1,796,000 | 1,320 |
| 2008-12-18 | 130 | 133 | 129 | 132 | 1,566,000 | 1,320 |
| 2008-12-17 | 135 | 136 | 128 | 130 | 2,179,000 | 1,300 |
| 2008-12-16 | 135 | 136 | 131 | 133 | 1,858,000 | 1,330 |
| 2008-12-15 | 137 | 141 | 136 | 137 | 2,245,000 | 1,370 |
| 2008-12-12 | 133 | 141 | 132 | 137 | 5,654,000 | 1,370 |
| 2008-12-11 | 132 | 135 | 130 | 135 | 1,438,000 | 1,350 |
| 2008-12-10 | 130 | 136 | 130 | 135 | 4,152,000 | 1,350 |
| 2008-12-09 | 125 | 127 | 123 | 127 | 1,491,000 | 1,270 |
| 2008-12-08 | 122 | 126 | 120 | 125 | 1,411,000 | 1,250 |
| 2008-12-05 | 121 | 122 | 119 | 120 | 1,302,000 | 1,200 |
| 2008-12-04 | 121 | 124 | 119 | 122 | 1,378,000 | 1,220 |
| 2008-12-03 | 120 | 122 | 118 | 120 | 1,540,000 | 1,200 |
| 2008-12-02 | 121 | 122 | 118 | 118 | 2,502,000 | 1,180 |
| 2008-12-01 | 129 | 130 | 125 | 127 | 1,565,000 | 1,270 |
| 2008-11-28 | 127 | 130 | 127 | 130 | 1,298,000 | 1,300 |
| 2008-11-27 | 130 | 132 | 127 | 128 | 1,260,000 | 1,280 |
| 2008-11-26 | 130 | 132 | 127 | 129 | 1,944,000 | 1,290 |
| 2008-11-25 | 135 | 136 | 127 | 130 | 3,956,000 | 1,300 |
| 2008-11-21 | 120 | 130 | 120 | 130 | 2,720,000 | 1,300 |
| 2008-11-20 | 130 | 131 | 125 | 126 | 1,725,000 | 1,260 |
| 2008-11-19 | 135 | 135 | 131 | 135 | 1,596,000 | 1,350 |
| 2008-11-18 | 130 | 134 | 129 | 134 | 1,363,000 | 1,340 |
| 2008-11-17 | 128 | 136 | 127 | 133 | 1,477,000 | 1,330 |
| 2008-11-14 | 135 | 136 | 128 | 131 | 2,535,000 | 1,310 |
| 2008-11-13 | 129 | 131 | 125 | 126 | 2,219,000 | 1,260 |
| 2008-11-12 | 131 | 134 | 130 | 132 | 1,373,000 | 1,320 |
| 2008-11-11 | 136 | 139 | 134 | 134 | 1,555,000 | 1,340 |
| 2008-11-10 | 138 | 141 | 138 | 140 | 2,284,000 | 1,400 |
| 2008-11-07 | 133 | 137 | 128 | 131 | 3,237,000 | 1,310 |
| 2008-11-06 | 138 | 142 | 138 | 138 | 3,067,000 | 1,380 |
| 2008-11-05 | 148 | 152 | 146 | 152 | 3,564,000 | 1,520 |
| 2008-11-04 | 140 | 146 | 139 | 146 | 2,419,000 | 1,460 |
| 2008-10-31 | 141 | 145 | 137 | 137 | 3,080,000 | 1,370 |
| 2008-10-30 | 133 | 142 | 131 | 141 | 3,850,000 | 1,410 |
| 2008-10-29 | 126 | 132 | 125 | 132 | 4,626,000 | 1,320 |
| 2008-10-28 | 112 | 122 | 110 | 121 | 4,738,000 | 1,210 |
| 2008-10-27 | 117 | 121 | 110 | 110 | 3,575,000 | 1,100 |
| 2008-10-24 | 130 | 130 | 117 | 117 | 3,226,000 | 1,170 |
| 2008-10-23 | 129 | 129 | 120 | 128 | 4,551,000 | 1,280 |
| 2008-10-22 | 137 | 141 | 130 | 130 | 2,433,000 | 1,300 |
| 2008-10-21 | 144 | 144 | 138 | 139 | 2,922,000 | 1,390 |
| 2008-10-20 | 136 | 138 | 134 | 137 | 2,219,000 | 1,370 |
| 2008-10-17 | 132 | 135 | 129 | 135 | 2,452,000 | 1,350 |
| 2008-10-16 | 130 | 133 | 125 | 125 | 3,738,000 | 1,250 |
| 2008-10-15 | 135 | 142 | 133 | 140 | 2,697,000 | 1,400 |
| 2008-10-14 | 140 | 142 | 131 | 140 | 3,781,000 | 1,400 |
| 2008-10-10 | 108 | 121 | 108 | 112 | 5,648,000 | 1,120 |
| 2008-10-09 | 125 | 133 | 125 | 128 | 3,395,000 | 1,280 |
| 2008-10-08 | 137 | 139 | 127 | 127 | 4,174,000 | 1,270 |
| 2008-10-07 | 138 | 143 | 137 | 141 | 3,623,000 | 1,410 |
| 2008-10-06 | 154 | 155 | 143 | 143 | 2,827,000 | 1,430 |
| 2008-10-03 | 159 | 159 | 156 | 156 | 2,680,000 | 1,560 |
| 2008-10-02 | 172 | 173 | 163 | 163 | 2,985,000 | 1,630 |
| 2008-10-01 | 178 | 179 | 171 | 172 | 2,018,000 | 1,720 |
| 2008-09-30 | 171 | 176 | 171 | 174 | 2,466,000 | 1,740 |
| 2008-09-29 | 186 | 191 | 183 | 184 | 3,787,000 | 1,840 |
| 2008-09-26 | 184 | 187 | 183 | 185 | 1,952,000 | 1,850 |
| 2008-09-25 | 186 | 187 | 181 | 182 | 1,413,000 | 1,820 |
| 2008-09-24 | 178 | 185 | 178 | 184 | 2,495,000 | 1,840 |
| 2008-09-22 | 187 | 190 | 183 | 183 | 2,811,000 | 1,830 |
| 2008-09-19 | 185 | 187 | 183 | 187 | 2,878,000 | 1,870 |
| 2008-09-18 | 169 | 181 | 167 | 180 | 3,102,000 | 1,800 |
| 2008-09-17 | 174 | 176 | 173 | 174 | 2,850,000 | 1,740 |
| 2008-09-16 | 170 | 172 | 167 | 169 | 4,311,000 | 1,690 |
| 2008-09-12 | 179 | 181 | 177 | 180 | 4,151,000 | 1,800 |
| 2008-09-11 | 180 | 182 | 177 | 177 | 1,762,000 | 1,770 |
| 2008-09-10 | 181 | 185 | 180 | 183 | 2,751,000 | 1,830 |
| 2008-09-09 | 178 | 183 | 178 | 183 | 1,000,000 | 1,830 |
| 2008-09-08 | 179 | 184 | 179 | 183 | 1,637,000 | 1,830 |
| 2008-09-05 | 175 | 177 | 172 | 175 | 2,838,000 | 1,750 |
| 2008-09-04 | 180 | 182 | 179 | 180 | 1,539,000 | 1,800 |
| 2008-09-03 | 181 | 183 | 180 | 181 | 1,823,000 | 1,810 |
| 2008-09-02 | 181 | 186 | 178 | 179 | 3,493,000 | 1,790 |
| 2008-09-01 | 181 | 183 | 180 | 181 | 1,625,000 | 1,810 |
| 2008-08-29 | 182 | 186 | 181 | 183 | 3,343,000 | 1,830 |
| 2008-08-28 | 180 | 180 | 178 | 180 | 1,649,000 | 1,800 |
| 2008-08-27 | 178 | 180 | 177 | 179 | 2,292,000 | 1,790 |
| 2008-08-26 | 174 | 181 | 174 | 179 | 6,547,000 | 1,790 |
| 2008-08-25 | 192 | 193 | 185 | 186 | 2,609,000 | 1,860 |
| 2008-08-22 | 190 | 191 | 188 | 189 | 1,214,000 | 1,890 |
| 2008-08-21 | 192 | 192 | 190 | 190 | 992,000 | 1,900 |
| 2008-08-20 | 190 | 192 | 190 | 192 | 1,765,000 | 1,920 |
| 2008-08-19 | 192 | 193 | 190 | 192 | 1,472,000 | 1,920 |
| 2008-08-18 | 192 | 196 | 192 | 195 | 1,782,000 | 1,950 |
| 2008-08-15 | 191 | 193 | 191 | 192 | 1,558,000 | 1,920 |
| 2008-08-14 | 192 | 195 | 190 | 190 | 2,529,000 | 1,900 |
| 2008-08-13 | 199 | 200 | 193 | 194 | 3,023,000 | 1,940 |
| 2008-08-12 | 198 | 201 | 197 | 201 | 2,190,000 | 2,010 |
| 2008-08-11 | 197 | 200 | 196 | 199 | 1,676,000 | 1,990 |
| 2008-08-08 | 192 | 195 | 189 | 195 | 4,104,000 | 1,950 |
| 2008-08-07 | 200 | 200 | 193 | 194 | 3,360,000 | 1,940 |
| 2008-08-06 | 201 | 202 | 195 | 197 | 5,046,000 | 1,970 |
| 2008-08-05 | 196 | 200 | 196 | 200 | 3,132,000 | 2,000 |
| 2008-08-04 | 202 | 203 | 195 | 197 | 2,302,000 | 1,970 |
| 2008-08-01 | 210 | 213 | 201 | 201 | 2,556,000 | 2,010 |
| 2008-07-31 | 215 | 215 | 210 | 214 | 1,699,000 | 2,140 |
| 2008-07-30 | 208 | 214 | 208 | 214 | 2,132,000 | 2,140 |
| 2008-07-29 | 208 | 210 | 205 | 206 | 1,549,000 | 2,060 |
| 2008-07-28 | 213 | 214 | 211 | 213 | 1,393,000 | 2,130 |
| 2008-07-25 | 209 | 212 | 208 | 209 | 1,269,000 | 2,090 |
| 2008-07-24 | 210 | 214 | 209 | 212 | 3,249,000 | 2,120 |
| 2008-07-23 | 205 | 208 | 204 | 207 | 1,721,000 | 2,070 |
| 2008-07-22 | 200 | 203 | 200 | 203 | 1,438,000 | 2,030 |
| 2008-07-18 | 201 | 203 | 198 | 200 | 1,294,000 | 2,000 |
| 2008-07-17 | 200 | 202 | 198 | 200 | 1,746,000 | 2,000 |
| 2008-07-16 | 197 | 199 | 195 | 195 | 1,691,000 | 1,950 |
| 2008-07-15 | 199 | 199 | 196 | 198 | 1,574,000 | 1,980 |
| 2008-07-14 | 199 | 202 | 198 | 198 | 2,164,000 | 1,980 |
| 2008-07-11 | 206 | 206 | 200 | 200 | 4,510,000 | 2,000 |
| 2008-07-10 | 199 | 206 | 198 | 205 | 3,248,000 | 2,050 |
| 2008-07-09 | 202 | 204 | 198 | 198 | 3,067,000 | 1,980 |
| 2008-07-08 | 202 | 203 | 200 | 200 | 1,915,000 | 2,000 |
| 2008-07-07 | 203 | 204 | 201 | 203 | 1,477,000 | 2,030 |
| 2008-07-04 | 203 | 204 | 202 | 204 | 1,568,000 | 2,040 |
| 2008-07-03 | 202 | 203 | 200 | 202 | 2,763,000 | 2,020 |
| 2008-07-02 | 208 | 209 | 202 | 204 | 3,698,000 | 2,040 |
| 2008-07-01 | 209 | 212 | 207 | 208 | 2,334,000 | 2,080 |
| 2008-06-30 | 208 | 212 | 206 | 209 | 2,693,000 | 2,090 |
| 2008-06-27 | 206 | 208 | 205 | 205 | 2,778,000 | 2,050 |
| 2008-06-26 | 211 | 212 | 209 | 210 | 2,164,000 | 2,100 |
| 2008-06-25 | 213 | 213 | 208 | 212 | 2,890,000 | 2,120 |
| 2008-06-24 | 211 | 213 | 210 | 213 | 2,471,000 | 2,130 |
| 2008-06-23 | 211 | 213 | 209 | 212 | 5,382,000 | 2,120 |
| 2008-06-20 | 224 | 224 | 215 | 217 | 3,031,000 | 2,170 |
| 2008-06-19 | 228 | 229 | 222 | 222 | 3,011,000 | 2,220 |
| 2008-06-18 | 229 | 230 | 225 | 230 | 3,971,000 | 2,300 |
| 2008-06-17 | 232 | 232 | 227 | 230 | 2,514,000 | 2,300 |
| 2008-06-16 | 229 | 232 | 227 | 232 | 3,191,000 | 2,320 |
| 2008-06-13 | 229 | 232 | 226 | 227 | 8,459,000 | 2,270 |
| 2008-06-12 | 228 | 231 | 226 | 228 | 5,011,000 | 2,280 |
| 2008-06-11 | 225 | 236 | 225 | 233 | 10,385,000 | 2,330 |
| 2008-06-10 | 231 | 231 | 221 | 222 | 3,601,000 | 2,220 |
| 2008-06-09 | 218 | 225 | 218 | 222 | 3,541,000 | 2,220 |
| 2008-06-06 | 233 | 234 | 224 | 226 | 7,465,000 | 2,260 |
| 2008-06-05 | 217 | 231 | 216 | 228 | 10,571,000 | 2,280 |
| 2008-06-04 | 213 | 216 | 212 | 215 | 3,605,000 | 2,150 |
| 2008-06-03 | 215 | 215 | 211 | 211 | 3,105,000 | 2,110 |
| 2008-06-02 | 216 | 217 | 213 | 217 | 3,400,000 | 2,170 |
| 2008-05-30 | 213 | 214 | 211 | 213 | 2,077,000 | 2,130 |
| 2008-05-29 | 210 | 213 | 209 | 213 | 1,591,000 | 2,130 |
| 2008-05-28 | 213 | 215 | 208 | 209 | 2,313,000 | 2,090 |
| 2008-05-27 | 212 | 216 | 212 | 214 | 1,385,000 | 2,140 |
| 2008-05-26 | 214 | 215 | 211 | 211 | 1,760,000 | 2,110 |
| 2008-05-23 | 213 | 217 | 212 | 215 | 3,214,000 | 2,150 |
| 2008-05-22 | 209 | 212 | 209 | 211 | 2,284,000 | 2,110 |
| 2008-05-21 | 214 | 217 | 212 | 213 | 2,372,000 | 2,130 |
| 2008-05-20 | 216 | 218 | 215 | 215 | 2,447,000 | 2,150 |
| 2008-05-19 | 214 | 217 | 212 | 216 | 2,230,000 | 2,160 |
| 2008-05-16 | 217 | 218 | 212 | 212 | 3,018,000 | 2,120 |
| 2008-05-15 | 213 | 217 | 212 | 217 | 2,471,000 | 2,170 |
| 2008-05-14 | 209 | 211 | 208 | 211 | 3,206,000 | 2,110 |
| 2008-05-13 | 212 | 213 | 208 | 211 | 2,266,000 | 2,110 |
| 2008-05-12 | 210 | 212 | 208 | 210 | 1,548,000 | 2,100 |
| 2008-05-09 | 219 | 219 | 210 | 211 | 4,584,000 | 2,110 |
| 2008-05-08 | 221 | 225 | 220 | 220 | 2,737,000 | 2,200 |
| 2008-05-07 | 219 | 225 | 219 | 225 | 2,115,000 | 2,250 |
| 2008-05-02 | 219 | 220 | 216 | 218 | 1,509,000 | 2,180 |
| 2008-05-01 | 219 | 222 | 217 | 217 | 1,474,000 | 2,170 |
| 2008-04-30 | 221 | 223 | 219 | 219 | 1,264,000 | 2,190 |
| 2008-04-28 | 223 | 225 | 220 | 222 | 1,313,000 | 2,220 |
| 2008-04-25 | 222 | 223 | 220 | 223 | 1,413,000 | 2,230 |
| 2008-04-24 | 222 | 222 | 217 | 219 | 1,413,000 | 2,190 |
| 2008-04-23 | 221 | 224 | 221 | 223 | 1,357,000 | 2,230 |
| 2008-04-22 | 224 | 226 | 222 | 223 | 1,415,000 | 2,230 |
| 2008-04-21 | 227 | 230 | 225 | 227 | 2,287,000 | 2,270 |
| 2008-04-18 | 226 | 226 | 224 | 225 | 618,000 | 2,250 |
| 2008-04-17 | 226 | 226 | 224 | 225 | 1,565,000 | 2,250 |
| 2008-04-16 | 220 | 222 | 218 | 222 | 1,141,000 | 2,220 |
| 2008-04-15 | 219 | 220 | 216 | 218 | 1,194,000 | 2,180 |
| 2008-04-14 | 218 | 222 | 217 | 218 | 1,238,000 | 2,180 |
| 2008-04-11 | 220 | 226 | 219 | 225 | 2,991,000 | 2,250 |
| 2008-04-10 | 220 | 220 | 216 | 217 | 2,237,000 | 2,170 |
| 2008-04-09 | 224 | 225 | 220 | 222 | 2,191,000 | 2,220 |
| 2008-04-08 | 223 | 226 | 222 | 224 | 1,638,000 | 2,240 |
| 2008-04-07 | 220 | 225 | 219 | 224 | 2,657,000 | 2,240 |
| 2008-04-04 | 219 | 221 | 218 | 220 | 1,206,000 | 2,200 |
| 2008-04-03 | 216 | 221 | 215 | 221 | 1,831,000 | 2,210 |
| 2008-04-02 | 214 | 219 | 214 | 217 | 2,400,000 | 2,170 |
| 2008-04-01 | 209 | 211 | 207 | 210 | 1,117,000 | 2,100 |
| 2008-03-31 | 212 | 212 | 207 | 208 | 1,963,000 | 2,080 |
| 2008-03-28 | 211 | 214 | 210 | 214 | 1,889,000 | 2,140 |
| 2008-03-27 | 207 | 212 | 207 | 212 | 1,833,000 | 2,120 |
| 2008-03-26 | 207 | 210 | 207 | 209 | 1,738,000 | 2,090 |
| 2008-03-25 | 212 | 212 | 209 | 211 | 2,345,000 | 2,110 |
| 2008-03-24 | 207 | 209 | 206 | 208 | 1,680,000 | 2,080 |
| 2008-03-21 | 205 | 210 | 204 | 208 | 2,302,000 | 2,080 |
| 2008-03-19 | 202 | 203 | 200 | 203 | 1,942,000 | 2,030 |
| 2008-03-18 | 192 | 197 | 192 | 196 | 2,802,000 | 1,960 |
| 2008-03-17 | 197 | 198 | 192 | 193 | 3,521,000 | 1,930 |
| 2008-03-14 | 203 | 204 | 196 | 197 | 7,817,000 | 1,970 |
| 2008-03-13 | 203 | 206 | 201 | 202 | 1,731,000 | 2,020 |
| 2008-03-12 | 211 | 211 | 206 | 208 | 2,523,000 | 2,080 |
| 2008-03-11 | 200 | 205 | 198 | 205 | 3,277,000 | 2,050 |
| 2008-03-10 | 205 | 206 | 200 | 202 | 3,513,000 | 2,020 |
| 2008-03-07 | 205 | 207 | 204 | 205 | 2,009,000 | 2,050 |
| 2008-03-06 | 207 | 211 | 207 | 209 | 1,495,000 | 2,090 |
| 2008-03-05 | 205 | 208 | 205 | 206 | 1,821,000 | 2,060 |
| 2008-03-04 | 207 | 208 | 203 | 205 | 2,755,000 | 2,050 |
| 2008-03-03 | 210 | 210 | 205 | 205 | 3,359,000 | 2,050 |
| 2008-02-29 | 215 | 216 | 211 | 215 | 2,997,000 | 2,150 |
| 2008-02-28 | 215 | 218 | 213 | 218 | 2,509,000 | 2,180 |
| 2008-02-27 | 218 | 220 | 217 | 217 | 2,952,000 | 2,170 |
| 2008-02-26 | 225 | 225 | 216 | 217 | 3,066,000 | 2,170 |
| 2008-02-25 | 214 | 221 | 214 | 220 | 3,279,000 | 2,200 |
| 2008-02-22 | 211 | 212 | 210 | 211 | 2,379,000 | 2,110 |
| 2008-02-21 | 211 | 214 | 210 | 214 | 1,991,000 | 2,140 |
| 2008-02-20 | 216 | 217 | 208 | 209 | 3,075,000 | 2,090 |
| 2008-02-19 | 217 | 219 | 214 | 217 | 2,505,000 | 2,170 |
| 2008-02-18 | 213 | 219 | 212 | 214 | 2,676,000 | 2,140 |
| 2008-02-15 | 212 | 215 | 208 | 214 | 3,763,000 | 2,140 |
| 2008-02-14 | 214 | 216 | 211 | 216 | 3,085,000 | 2,160 |
| 2008-02-13 | 215 | 217 | 208 | 209 | 2,801,000 | 2,090 |
| 2008-02-12 | 213 | 214 | 210 | 212 | 2,466,000 | 2,120 |
| 2008-02-08 | 218 | 220 | 213 | 213 | 3,375,000 | 2,130 |
| 2008-02-07 | 215 | 221 | 213 | 221 | 3,675,000 | 2,210 |
| 2008-02-06 | 223 | 224 | 216 | 216 | 5,271,000 | 2,160 |
| 2008-02-05 | 228 | 231 | 226 | 229 | 3,041,000 | 2,290 |
| 2008-02-04 | 228 | 233 | 224 | 228 | 4,326,000 | 2,280 |
| 2008-02-01 | 227 | 230 | 224 | 225 | 2,337,000 | 2,250 |
| 2008-01-31 | 224 | 230 | 222 | 230 | 2,490,000 | 2,300 |
| 2008-01-30 | 225 | 229 | 221 | 226 | 2,336,000 | 2,260 |
| 2008-01-29 | 222 | 226 | 218 | 224 | 2,334,000 | 2,240 |
| 2008-01-28 | 221 | 225 | 217 | 217 | 3,147,000 | 2,170 |
| 2008-01-25 | 223 | 229 | 223 | 226 | 3,508,000 | 2,260 |
| 2008-01-24 | 211 | 220 | 210 | 220 | 4,152,000 | 2,200 |
| 2008-01-23 | 207 | 210 | 205 | 207 | 3,946,000 | 2,070 |
| 2008-01-22 | 208 | 209 | 200 | 201 | 4,909,000 | 2,010 |
| 2008-01-21 | 216 | 218 | 213 | 213 | 2,994,000 | 2,130 |
| 2008-01-18 | 209 | 220 | 207 | 219 | 3,303,000 | 2,190 |
| 2008-01-17 | 210 | 214 | 208 | 214 | 4,750,000 | 2,140 |
| 2008-01-16 | 207 | 213 | 207 | 210 | 4,738,000 | 2,100 |
| 2008-01-15 | 216 | 218 | 211 | 212 | 4,908,000 | 2,120 |
| 2008-01-11 | 220 | 222 | 211 | 212 | 4,634,000 | 2,120 |
| 2008-01-10 | 221 | 222 | 218 | 219 | 2,991,000 | 2,190 |
| 2008-01-09 | 214 | 222 | 213 | 221 | 4,457,000 | 2,210 |
| 2008-01-08 | 217 | 221 | 217 | 219 | 4,015,000 | 2,190 |
| 2008-01-07 | 210 | 217 | 210 | 215 | 2,830,000 | 2,150 |
| 2008-01-04 | 222 | 224 | 213 | 215 | 2,188,000 | 2,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
