3101 東洋紡(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 148 | 148 | 146 | 146 | 1,018,000 | 1,460 |
| 2009-12-29 | 149 | 149 | 147 | 148 | 1,064,000 | 1,480 |
| 2009-12-28 | 147 | 149 | 146 | 149 | 879,000 | 1,490 |
| 2009-12-25 | 149 | 149 | 145 | 146 | 1,347,000 | 1,460 |
| 2009-12-24 | 149 | 151 | 148 | 149 | 1,941,000 | 1,490 |
| 2009-12-22 | 147 | 149 | 146 | 148 | 1,393,000 | 1,480 |
| 2009-12-21 | 146 | 146 | 144 | 146 | 724,000 | 1,460 |
| 2009-12-18 | 147 | 148 | 145 | 146 | 1,404,000 | 1,460 |
| 2009-12-17 | 145 | 147 | 145 | 146 | 1,009,000 | 1,460 |
| 2009-12-16 | 144 | 147 | 144 | 145 | 1,623,000 | 1,450 |
| 2009-12-15 | 143 | 144 | 141 | 143 | 906,000 | 1,430 |
| 2009-12-14 | 143 | 144 | 141 | 143 | 1,180,000 | 1,430 |
| 2009-12-11 | 145 | 145 | 141 | 142 | 4,098,000 | 1,420 |
| 2009-12-10 | 148 | 148 | 141 | 142 | 1,851,000 | 1,420 |
| 2009-12-09 | 142 | 144 | 142 | 144 | 796,000 | 1,440 |
| 2009-12-08 | 146 | 148 | 144 | 145 | 1,430,000 | 1,450 |
| 2009-12-07 | 144 | 146 | 143 | 145 | 1,251,000 | 1,450 |
| 2009-12-04 | 142 | 143 | 140 | 142 | 1,229,000 | 1,420 |
| 2009-12-03 | 138 | 143 | 137 | 143 | 1,817,000 | 1,430 |
| 2009-12-02 | 135 | 138 | 135 | 136 | 1,673,000 | 1,360 |
| 2009-12-01 | 130 | 135 | 130 | 135 | 2,277,000 | 1,350 |
| 2009-11-30 | 128 | 132 | 128 | 131 | 1,837,000 | 1,310 |
| 2009-11-27 | 129 | 129 | 125 | 126 | 2,010,000 | 1,260 |
| 2009-11-26 | 130 | 131 | 130 | 130 | 885,000 | 1,300 |
| 2009-11-25 | 134 | 134 | 131 | 132 | 1,077,000 | 1,320 |
| 2009-11-24 | 136 | 137 | 131 | 132 | 1,712,000 | 1,320 |
| 2009-11-20 | 133 | 135 | 132 | 135 | 954,000 | 1,350 |
| 2009-11-19 | 136 | 136 | 132 | 134 | 1,166,000 | 1,340 |
| 2009-11-18 | 133 | 136 | 133 | 135 | 1,236,000 | 1,350 |
| 2009-11-17 | 136 | 137 | 132 | 135 | 1,980,000 | 1,350 |
| 2009-11-16 | 140 | 141 | 137 | 138 | 1,467,000 | 1,380 |
| 2009-11-13 | 141 | 142 | 140 | 140 | 1,158,000 | 1,400 |
| 2009-11-12 | 143 | 144 | 141 | 141 | 1,474,000 | 1,410 |
| 2009-11-11 | 142 | 144 | 142 | 142 | 1,197,000 | 1,420 |
| 2009-11-10 | 144 | 145 | 141 | 142 | 2,107,000 | 1,420 |
| 2009-11-09 | 143 | 144 | 142 | 142 | 1,053,000 | 1,420 |
| 2009-11-06 | 143 | 143 | 141 | 143 | 1,016,000 | 1,430 |
| 2009-11-05 | 142 | 144 | 140 | 140 | 1,303,000 | 1,400 |
| 2009-11-04 | 142 | 144 | 141 | 143 | 1,162,000 | 1,430 |
| 2009-11-02 | 140 | 142 | 140 | 141 | 1,631,000 | 1,410 |
| 2009-10-30 | 143 | 144 | 142 | 142 | 1,378,000 | 1,420 |
| 2009-10-29 | 141 | 143 | 141 | 142 | 1,880,000 | 1,420 |
| 2009-10-28 | 146 | 147 | 142 | 144 | 1,838,000 | 1,440 |
| 2009-10-27 | 146 | 147 | 145 | 146 | 828,000 | 1,460 |
| 2009-10-26 | 146 | 149 | 145 | 148 | 1,240,000 | 1,480 |
| 2009-10-23 | 147 | 148 | 145 | 145 | 1,331,000 | 1,450 |
| 2009-10-22 | 146 | 147 | 145 | 147 | 1,567,000 | 1,470 |
| 2009-10-21 | 146 | 148 | 146 | 147 | 1,395,000 | 1,470 |
| 2009-10-20 | 148 | 149 | 147 | 148 | 1,056,000 | 1,480 |
| 2009-10-19 | 148 | 149 | 146 | 147 | 1,747,000 | 1,470 |
| 2009-10-16 | 148 | 150 | 147 | 150 | 1,613,000 | 1,500 |
| 2009-10-15 | 149 | 150 | 147 | 148 | 1,519,000 | 1,480 |
| 2009-10-14 | 149 | 149 | 145 | 147 | 1,180,000 | 1,470 |
| 2009-10-13 | 150 | 151 | 148 | 149 | 1,433,000 | 1,490 |
| 2009-10-09 | 145 | 149 | 144 | 148 | 2,443,000 | 1,480 |
| 2009-10-08 | 150 | 150 | 145 | 145 | 2,136,000 | 1,450 |
| 2009-10-07 | 144 | 149 | 143 | 148 | 2,654,000 | 1,480 |
| 2009-10-06 | 145 | 145 | 142 | 144 | 1,932,000 | 1,440 |
| 2009-10-05 | 148 | 148 | 143 | 144 | 1,339,000 | 1,440 |
| 2009-10-02 | 144 | 148 | 142 | 148 | 2,995,000 | 1,480 |
| 2009-10-01 | 152 | 152 | 148 | 149 | 1,533,000 | 1,490 |
| 2009-09-30 | 153 | 155 | 152 | 154 | 1,551,000 | 1,540 |
| 2009-09-29 | 154 | 155 | 152 | 153 | 1,288,000 | 1,530 |
| 2009-09-28 | 158 | 158 | 152 | 154 | 2,398,000 | 1,540 |
| 2009-09-25 | 162 | 163 | 160 | 160 | 1,736,000 | 1,600 |
| 2009-09-24 | 157 | 162 | 157 | 161 | 2,459,000 | 1,610 |
| 2009-09-18 | 159 | 160 | 156 | 158 | 1,668,000 | 1,580 |
| 2009-09-17 | 159 | 160 | 158 | 160 | 2,165,000 | 1,600 |
| 2009-09-16 | 161 | 162 | 158 | 158 | 1,549,000 | 1,580 |
| 2009-09-15 | 160 | 163 | 158 | 160 | 2,647,000 | 1,600 |
| 2009-09-14 | 163 | 163 | 158 | 159 | 2,240,000 | 1,590 |
| 2009-09-11 | 163 | 166 | 161 | 162 | 6,728,000 | 1,620 |
| 2009-09-10 | 162 | 165 | 161 | 165 | 2,516,000 | 1,650 |
| 2009-09-09 | 164 | 164 | 162 | 162 | 1,067,000 | 1,620 |
| 2009-09-08 | 165 | 165 | 162 | 164 | 2,413,000 | 1,640 |
| 2009-09-07 | 165 | 166 | 162 | 164 | 2,135,000 | 1,640 |
| 2009-09-04 | 168 | 168 | 163 | 163 | 2,677,000 | 1,630 |
| 2009-09-03 | 170 | 171 | 167 | 167 | 1,798,000 | 1,670 |
| 2009-09-02 | 171 | 172 | 169 | 170 | 4,041,000 | 1,700 |
| 2009-09-01 | 175 | 176 | 172 | 176 | 4,163,000 | 1,760 |
| 2009-08-31 | 182 | 184 | 176 | 178 | 3,367,000 | 1,780 |
| 2009-08-28 | 183 | 183 | 180 | 181 | 2,169,000 | 1,810 |
| 2009-08-27 | 186 | 186 | 180 | 182 | 1,792,000 | 1,820 |
| 2009-08-26 | 188 | 190 | 186 | 188 | 1,621,000 | 1,880 |
| 2009-08-25 | 188 | 188 | 184 | 187 | 3,208,000 | 1,870 |
| 2009-08-24 | 183 | 188 | 183 | 187 | 2,693,000 | 1,870 |
| 2009-08-21 | 188 | 188 | 178 | 180 | 5,183,000 | 1,800 |
| 2009-08-20 | 189 | 191 | 185 | 189 | 2,759,000 | 1,890 |
| 2009-08-19 | 183 | 192 | 182 | 186 | 6,693,000 | 1,860 |
| 2009-08-18 | 178 | 181 | 178 | 180 | 2,687,000 | 1,800 |
| 2009-08-17 | 189 | 189 | 181 | 181 | 2,627,000 | 1,810 |
| 2009-08-14 | 184 | 186 | 181 | 185 | 3,236,000 | 1,850 |
| 2009-08-13 | 179 | 185 | 179 | 182 | 2,285,000 | 1,820 |
| 2009-08-12 | 180 | 181 | 177 | 180 | 2,307,000 | 1,800 |
| 2009-08-11 | 185 | 185 | 182 | 184 | 1,656,000 | 1,840 |
| 2009-08-10 | 177 | 184 | 176 | 184 | 2,478,000 | 1,840 |
| 2009-08-07 | 176 | 178 | 173 | 174 | 1,683,000 | 1,740 |
| 2009-08-06 | 176 | 179 | 176 | 176 | 1,888,000 | 1,760 |
| 2009-08-05 | 181 | 183 | 178 | 179 | 1,544,000 | 1,790 |
| 2009-08-04 | 181 | 186 | 179 | 182 | 4,400,000 | 1,820 |
| 2009-08-03 | 180 | 183 | 178 | 180 | 1,668,000 | 1,800 |
| 2009-07-31 | 178 | 178 | 177 | 178 | 1,132,000 | 1,780 |
| 2009-07-30 | 178 | 179 | 173 | 175 | 3,917,000 | 1,750 |
| 2009-07-29 | 183 | 186 | 177 | 180 | 4,826,000 | 1,800 |
| 2009-07-28 | 180 | 187 | 177 | 186 | 6,191,000 | 1,860 |
| 2009-07-27 | 172 | 181 | 172 | 180 | 5,432,000 | 1,800 |
| 2009-07-24 | 174 | 175 | 170 | 172 | 3,137,000 | 1,720 |
| 2009-07-23 | 169 | 172 | 167 | 171 | 3,566,000 | 1,710 |
| 2009-07-22 | 166 | 170 | 165 | 168 | 3,320,000 | 1,680 |
| 2009-07-21 | 162 | 167 | 161 | 166 | 3,897,000 | 1,660 |
| 2009-07-17 | 158 | 161 | 157 | 161 | 1,347,000 | 1,610 |
| 2009-07-16 | 158 | 161 | 158 | 158 | 1,353,000 | 1,580 |
| 2009-07-15 | 160 | 160 | 157 | 158 | 832,000 | 1,580 |
| 2009-07-14 | 154 | 159 | 154 | 159 | 3,135,000 | 1,590 |
| 2009-07-13 | 159 | 160 | 151 | 151 | 2,119,000 | 1,510 |
| 2009-07-10 | 157 | 161 | 156 | 160 | 3,628,000 | 1,600 |
| 2009-07-09 | 157 | 158 | 154 | 156 | 1,711,000 | 1,560 |
| 2009-07-08 | 160 | 160 | 158 | 159 | 1,770,000 | 1,590 |
| 2009-07-07 | 161 | 162 | 159 | 161 | 1,543,000 | 1,610 |
| 2009-07-06 | 163 | 164 | 159 | 162 | 3,069,000 | 1,620 |
| 2009-07-03 | 161 | 166 | 160 | 164 | 7,170,000 | 1,640 |
| 2009-07-02 | 160 | 164 | 159 | 163 | 6,841,000 | 1,630 |
| 2009-07-01 | 157 | 160 | 157 | 159 | 2,007,000 | 1,590 |
| 2009-06-30 | 157 | 160 | 157 | 157 | 3,060,000 | 1,570 |
| 2009-06-29 | 156 | 159 | 155 | 156 | 1,477,000 | 1,560 |
| 2009-06-26 | 159 | 160 | 154 | 155 | 3,154,000 | 1,550 |
| 2009-06-25 | 156 | 159 | 155 | 158 | 1,695,000 | 1,580 |
| 2009-06-24 | 154 | 155 | 154 | 155 | 1,308,000 | 1,550 |
| 2009-06-23 | 156 | 157 | 153 | 155 | 1,983,000 | 1,550 |
| 2009-06-22 | 157 | 160 | 156 | 160 | 2,403,000 | 1,600 |
| 2009-06-19 | 157 | 158 | 154 | 156 | 1,512,000 | 1,560 |
| 2009-06-18 | 157 | 157 | 154 | 157 | 1,400,000 | 1,570 |
| 2009-06-17 | 153 | 158 | 153 | 157 | 1,530,000 | 1,570 |
| 2009-06-16 | 158 | 159 | 154 | 154 | 1,761,000 | 1,540 |
| 2009-06-15 | 164 | 164 | 160 | 160 | 1,868,000 | 1,600 |
| 2009-06-12 | 161 | 164 | 160 | 162 | 7,315,000 | 1,620 |
| 2009-06-11 | 164 | 166 | 160 | 160 | 6,317,000 | 1,600 |
| 2009-06-10 | 154 | 155 | 152 | 154 | 2,885,000 | 1,540 |
| 2009-06-09 | 149 | 149 | 148 | 149 | 1,531,000 | 1,490 |
| 2009-06-08 | 149 | 151 | 149 | 149 | 1,012,000 | 1,490 |
| 2009-06-05 | 150 | 150 | 147 | 148 | 1,127,000 | 1,480 |
| 2009-06-04 | 151 | 152 | 147 | 148 | 2,199,000 | 1,480 |
| 2009-06-03 | 150 | 152 | 150 | 152 | 1,781,000 | 1,520 |
| 2009-06-02 | 149 | 151 | 148 | 149 | 2,576,000 | 1,490 |
| 2009-06-01 | 145 | 147 | 144 | 147 | 1,918,000 | 1,470 |
| 2009-05-29 | 141 | 145 | 140 | 143 | 3,259,000 | 1,430 |
| 2009-05-28 | 142 | 143 | 140 | 141 | 4,217,000 | 1,410 |
| 2009-05-27 | 144 | 145 | 142 | 142 | 2,300,000 | 1,420 |
| 2009-05-26 | 146 | 147 | 142 | 142 | 4,018,000 | 1,420 |
| 2009-05-25 | 148 | 149 | 147 | 148 | 1,367,000 | 1,480 |
| 2009-05-22 | 149 | 151 | 148 | 148 | 1,982,000 | 1,480 |
| 2009-05-21 | 149 | 150 | 147 | 147 | 1,830,000 | 1,470 |
| 2009-05-20 | 148 | 149 | 146 | 148 | 2,472,000 | 1,480 |
| 2009-05-19 | 145 | 149 | 142 | 148 | 4,467,000 | 1,480 |
| 2009-05-18 | 155 | 158 | 150 | 151 | 13,756,000 | 1,510 |
| 2009-05-15 | 143 | 144 | 141 | 141 | 2,162,000 | 1,410 |
| 2009-05-14 | 143 | 144 | 143 | 144 | 1,338,000 | 1,440 |
| 2009-05-13 | 146 | 148 | 144 | 146 | 1,537,000 | 1,460 |
| 2009-05-12 | 146 | 149 | 145 | 147 | 3,188,000 | 1,470 |
| 2009-05-11 | 148 | 150 | 144 | 146 | 3,258,000 | 1,460 |
| 2009-05-08 | 143 | 147 | 143 | 144 | 3,302,000 | 1,440 |
| 2009-05-07 | 144 | 146 | 141 | 143 | 5,200,000 | 1,430 |
| 2009-05-01 | 144 | 148 | 136 | 142 | 13,549,000 | 1,420 |
| 2009-04-30 | 143 | 173 | 142 | 154 | 38,978,000 | 1,540 |
| 2009-04-28 | 140 | 142 | 135 | 135 | 3,286,000 | 1,350 |
| 2009-04-27 | 139 | 140 | 137 | 138 | 2,479,000 | 1,380 |
| 2009-04-24 | 136 | 136 | 134 | 134 | 1,183,000 | 1,340 |
| 2009-04-23 | 135 | 135 | 133 | 134 | 1,894,000 | 1,340 |
| 2009-04-22 | 136 | 137 | 133 | 133 | 1,570,000 | 1,330 |
| 2009-04-21 | 138 | 139 | 133 | 134 | 2,838,000 | 1,340 |
| 2009-04-20 | 141 | 142 | 140 | 141 | 1,144,000 | 1,410 |
| 2009-04-17 | 144 | 145 | 141 | 141 | 1,192,000 | 1,410 |
| 2009-04-16 | 143 | 145 | 141 | 142 | 1,364,000 | 1,420 |
| 2009-04-15 | 143 | 143 | 137 | 139 | 2,983,000 | 1,390 |
| 2009-04-14 | 145 | 147 | 143 | 144 | 3,679,000 | 1,440 |
| 2009-04-13 | 136 | 143 | 135 | 142 | 3,894,000 | 1,420 |
| 2009-04-10 | 138 | 138 | 134 | 135 | 2,503,000 | 1,350 |
| 2009-04-09 | 133 | 136 | 133 | 134 | 1,321,000 | 1,340 |
| 2009-04-08 | 133 | 134 | 130 | 131 | 1,095,000 | 1,310 |
| 2009-04-07 | 134 | 135 | 133 | 133 | 1,261,000 | 1,330 |
| 2009-04-06 | 135 | 137 | 134 | 135 | 1,555,000 | 1,350 |
| 2009-04-03 | 136 | 136 | 132 | 134 | 1,237,000 | 1,340 |
| 2009-04-02 | 134 | 136 | 132 | 134 | 960,000 | 1,340 |
| 2009-04-01 | 129 | 133 | 129 | 133 | 1,100,000 | 1,330 |
| 2009-03-31 | 130 | 132 | 127 | 127 | 2,892,000 | 1,270 |
| 2009-03-30 | 138 | 139 | 131 | 131 | 2,160,000 | 1,310 |
| 2009-03-27 | 138 | 139 | 136 | 139 | 1,251,000 | 1,390 |
| 2009-03-26 | 136 | 138 | 133 | 138 | 1,843,000 | 1,380 |
| 2009-03-25 | 137 | 140 | 134 | 139 | 4,192,000 | 1,390 |
| 2009-03-24 | 132 | 134 | 128 | 134 | 3,838,000 | 1,340 |
| 2009-03-23 | 126 | 129 | 125 | 129 | 2,461,000 | 1,290 |
| 2009-03-19 | 127 | 128 | 124 | 127 | 1,886,000 | 1,270 |
| 2009-03-18 | 126 | 130 | 125 | 125 | 2,874,000 | 1,250 |
| 2009-03-17 | 127 | 128 | 123 | 124 | 4,036,000 | 1,240 |
| 2009-03-16 | 127 | 130 | 127 | 129 | 1,572,000 | 1,290 |
| 2009-03-13 | 123 | 126 | 122 | 126 | 3,998,000 | 1,260 |
| 2009-03-12 | 123 | 125 | 120 | 121 | 1,636,000 | 1,210 |
| 2009-03-11 | 126 | 127 | 124 | 126 | 1,513,000 | 1,260 |
| 2009-03-10 | 121 | 124 | 121 | 123 | 1,026,000 | 1,230 |
| 2009-03-09 | 123 | 125 | 121 | 121 | 907,000 | 1,210 |
| 2009-03-06 | 122 | 124 | 122 | 123 | 1,575,000 | 1,230 |
| 2009-03-05 | 123 | 126 | 122 | 125 | 2,208,000 | 1,250 |
| 2009-03-04 | 122 | 123 | 120 | 123 | 2,990,000 | 1,230 |
| 2009-03-03 | 125 | 127 | 122 | 124 | 2,730,000 | 1,240 |
| 2009-03-02 | 129 | 130 | 127 | 127 | 1,749,000 | 1,270 |
| 2009-02-27 | 129 | 133 | 128 | 133 | 1,766,000 | 1,330 |
| 2009-02-26 | 131 | 132 | 128 | 129 | 2,486,000 | 1,290 |
| 2009-02-25 | 135 | 135 | 128 | 130 | 1,755,000 | 1,300 |
| 2009-02-24 | 130 | 132 | 129 | 130 | 1,594,000 | 1,300 |
| 2009-02-23 | 133 | 134 | 132 | 133 | 1,254,000 | 1,330 |
| 2009-02-20 | 137 | 140 | 134 | 136 | 3,239,000 | 1,360 |
| 2009-02-19 | 132 | 138 | 132 | 137 | 2,833,000 | 1,370 |
| 2009-02-18 | 129 | 132 | 129 | 132 | 1,133,000 | 1,320 |
| 2009-02-17 | 132 | 134 | 129 | 130 | 852,000 | 1,300 |
| 2009-02-16 | 132 | 134 | 132 | 134 | 1,006,000 | 1,340 |
| 2009-02-13 | 130 | 134 | 129 | 132 | 1,632,000 | 1,320 |
| 2009-02-12 | 129 | 131 | 128 | 128 | 1,438,000 | 1,280 |
| 2009-02-10 | 135 | 136 | 130 | 130 | 1,451,000 | 1,300 |
| 2009-02-09 | 138 | 139 | 132 | 133 | 1,830,000 | 1,330 |
| 2009-02-06 | 137 | 139 | 133 | 137 | 1,547,000 | 1,370 |
| 2009-02-05 | 135 | 137 | 134 | 135 | 2,081,000 | 1,350 |
| 2009-02-04 | 129 | 135 | 128 | 133 | 1,612,000 | 1,330 |
| 2009-02-03 | 130 | 132 | 128 | 130 | 1,222,000 | 1,300 |
| 2009-02-02 | 130 | 131 | 127 | 128 | 1,745,000 | 1,280 |
| 2009-01-30 | 131 | 133 | 131 | 131 | 964,000 | 1,310 |
| 2009-01-29 | 136 | 136 | 132 | 134 | 2,200,000 | 1,340 |
| 2009-01-28 | 135 | 135 | 130 | 135 | 1,715,000 | 1,350 |
| 2009-01-27 | 134 | 137 | 133 | 134 | 3,272,000 | 1,340 |
| 2009-01-26 | 130 | 134 | 130 | 133 | 1,766,000 | 1,330 |
| 2009-01-23 | 134 | 134 | 129 | 130 | 1,335,000 | 1,300 |
| 2009-01-22 | 131 | 134 | 128 | 134 | 2,513,000 | 1,340 |
| 2009-01-21 | 125 | 135 | 124 | 131 | 4,314,000 | 1,310 |
| 2009-01-20 | 126 | 127 | 124 | 125 | 1,150,000 | 1,250 |
| 2009-01-19 | 129 | 130 | 127 | 128 | 883,000 | 1,280 |
| 2009-01-16 | 127 | 128 | 124 | 127 | 1,941,000 | 1,270 |
| 2009-01-15 | 126 | 127 | 123 | 125 | 2,016,000 | 1,250 |
| 2009-01-14 | 127 | 130 | 126 | 128 | 1,141,000 | 1,280 |
| 2009-01-13 | 130 | 130 | 126 | 126 | 1,535,000 | 1,260 |
| 2009-01-09 | 132 | 133 | 130 | 131 | 1,438,000 | 1,310 |
| 2009-01-08 | 135 | 136 | 132 | 133 | 1,546,000 | 1,330 |
| 2009-01-07 | 136 | 140 | 136 | 138 | 1,457,000 | 1,380 |
| 2009-01-06 | 138 | 138 | 136 | 137 | 985,000 | 1,370 |
| 2009-01-05 | 139 | 140 | 136 | 137 | 465,000 | 1,370 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
