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
2009-12-301481481461461,018,0001,460
2009-12-291491491471481,064,0001,480
2009-12-28147149146149879,0001,490
2009-12-251491491451461,347,0001,460
2009-12-241491511481491,941,0001,490
2009-12-221471491461481,393,0001,480
2009-12-21146146144146724,0001,460
2009-12-181471481451461,404,0001,460
2009-12-171451471451461,009,0001,460
2009-12-161441471441451,623,0001,450
2009-12-15143144141143906,0001,430
2009-12-141431441411431,180,0001,430
2009-12-111451451411424,098,0001,420
2009-12-101481481411421,851,0001,420
2009-12-09142144142144796,0001,440
2009-12-081461481441451,430,0001,450
2009-12-071441461431451,251,0001,450
2009-12-041421431401421,229,0001,420
2009-12-031381431371431,817,0001,430
2009-12-021351381351361,673,0001,360
2009-12-011301351301352,277,0001,350
2009-11-301281321281311,837,0001,310
2009-11-271291291251262,010,0001,260
2009-11-26130131130130885,0001,300
2009-11-251341341311321,077,0001,320
2009-11-241361371311321,712,0001,320
2009-11-20133135132135954,0001,350
2009-11-191361361321341,166,0001,340
2009-11-181331361331351,236,0001,350
2009-11-171361371321351,980,0001,350
2009-11-161401411371381,467,0001,380
2009-11-131411421401401,158,0001,400
2009-11-121431441411411,474,0001,410
2009-11-111421441421421,197,0001,420
2009-11-101441451411422,107,0001,420
2009-11-091431441421421,053,0001,420
2009-11-061431431411431,016,0001,430
2009-11-051421441401401,303,0001,400
2009-11-041421441411431,162,0001,430
2009-11-021401421401411,631,0001,410
2009-10-301431441421421,378,0001,420
2009-10-291411431411421,880,0001,420
2009-10-281461471421441,838,0001,440
2009-10-27146147145146828,0001,460
2009-10-261461491451481,240,0001,480
2009-10-231471481451451,331,0001,450
2009-10-221461471451471,567,0001,470
2009-10-211461481461471,395,0001,470
2009-10-201481491471481,056,0001,480
2009-10-191481491461471,747,0001,470
2009-10-161481501471501,613,0001,500
2009-10-151491501471481,519,0001,480
2009-10-141491491451471,180,0001,470
2009-10-131501511481491,433,0001,490
2009-10-091451491441482,443,0001,480
2009-10-081501501451452,136,0001,450
2009-10-071441491431482,654,0001,480
2009-10-061451451421441,932,0001,440
2009-10-051481481431441,339,0001,440
2009-10-021441481421482,995,0001,480
2009-10-011521521481491,533,0001,490
2009-09-301531551521541,551,0001,540
2009-09-291541551521531,288,0001,530
2009-09-281581581521542,398,0001,540
2009-09-251621631601601,736,0001,600
2009-09-241571621571612,459,0001,610
2009-09-181591601561581,668,0001,580
2009-09-171591601581602,165,0001,600
2009-09-161611621581581,549,0001,580
2009-09-151601631581602,647,0001,600
2009-09-141631631581592,240,0001,590
2009-09-111631661611626,728,0001,620
2009-09-101621651611652,516,0001,650
2009-09-091641641621621,067,0001,620
2009-09-081651651621642,413,0001,640
2009-09-071651661621642,135,0001,640
2009-09-041681681631632,677,0001,630
2009-09-031701711671671,798,0001,670
2009-09-021711721691704,041,0001,700
2009-09-011751761721764,163,0001,760
2009-08-311821841761783,367,0001,780
2009-08-281831831801812,169,0001,810
2009-08-271861861801821,792,0001,820
2009-08-261881901861881,621,0001,880
2009-08-251881881841873,208,0001,870
2009-08-241831881831872,693,0001,870
2009-08-211881881781805,183,0001,800
2009-08-201891911851892,759,0001,890
2009-08-191831921821866,693,0001,860
2009-08-181781811781802,687,0001,800
2009-08-171891891811812,627,0001,810
2009-08-141841861811853,236,0001,850
2009-08-131791851791822,285,0001,820
2009-08-121801811771802,307,0001,800
2009-08-111851851821841,656,0001,840
2009-08-101771841761842,478,0001,840
2009-08-071761781731741,683,0001,740
2009-08-061761791761761,888,0001,760
2009-08-051811831781791,544,0001,790
2009-08-041811861791824,400,0001,820
2009-08-031801831781801,668,0001,800
2009-07-311781781771781,132,0001,780
2009-07-301781791731753,917,0001,750
2009-07-291831861771804,826,0001,800
2009-07-281801871771866,191,0001,860
2009-07-271721811721805,432,0001,800
2009-07-241741751701723,137,0001,720
2009-07-231691721671713,566,0001,710
2009-07-221661701651683,320,0001,680
2009-07-211621671611663,897,0001,660
2009-07-171581611571611,347,0001,610
2009-07-161581611581581,353,0001,580
2009-07-15160160157158832,0001,580
2009-07-141541591541593,135,0001,590
2009-07-131591601511512,119,0001,510
2009-07-101571611561603,628,0001,600
2009-07-091571581541561,711,0001,560
2009-07-081601601581591,770,0001,590
2009-07-071611621591611,543,0001,610
2009-07-061631641591623,069,0001,620
2009-07-031611661601647,170,0001,640
2009-07-021601641591636,841,0001,630
2009-07-011571601571592,007,0001,590
2009-06-301571601571573,060,0001,570
2009-06-291561591551561,477,0001,560
2009-06-261591601541553,154,0001,550
2009-06-251561591551581,695,0001,580
2009-06-241541551541551,308,0001,550
2009-06-231561571531551,983,0001,550
2009-06-221571601561602,403,0001,600
2009-06-191571581541561,512,0001,560
2009-06-181571571541571,400,0001,570
2009-06-171531581531571,530,0001,570
2009-06-161581591541541,761,0001,540
2009-06-151641641601601,868,0001,600
2009-06-121611641601627,315,0001,620
2009-06-111641661601606,317,0001,600
2009-06-101541551521542,885,0001,540
2009-06-091491491481491,531,0001,490
2009-06-081491511491491,012,0001,490
2009-06-051501501471481,127,0001,480
2009-06-041511521471482,199,0001,480
2009-06-031501521501521,781,0001,520
2009-06-021491511481492,576,0001,490
2009-06-011451471441471,918,0001,470
2009-05-291411451401433,259,0001,430
2009-05-281421431401414,217,0001,410
2009-05-271441451421422,300,0001,420
2009-05-261461471421424,018,0001,420
2009-05-251481491471481,367,0001,480
2009-05-221491511481481,982,0001,480
2009-05-211491501471471,830,0001,470
2009-05-201481491461482,472,0001,480
2009-05-191451491421484,467,0001,480
2009-05-1815515815015113,756,0001,510
2009-05-151431441411412,162,0001,410
2009-05-141431441431441,338,0001,440
2009-05-131461481441461,537,0001,460
2009-05-121461491451473,188,0001,470
2009-05-111481501441463,258,0001,460
2009-05-081431471431443,302,0001,440
2009-05-071441461411435,200,0001,430
2009-05-0114414813614213,549,0001,420
2009-04-3014317314215438,978,0001,540
2009-04-281401421351353,286,0001,350
2009-04-271391401371382,479,0001,380
2009-04-241361361341341,183,0001,340
2009-04-231351351331341,894,0001,340
2009-04-221361371331331,570,0001,330
2009-04-211381391331342,838,0001,340
2009-04-201411421401411,144,0001,410
2009-04-171441451411411,192,0001,410
2009-04-161431451411421,364,0001,420
2009-04-151431431371392,983,0001,390
2009-04-141451471431443,679,0001,440
2009-04-131361431351423,894,0001,420
2009-04-101381381341352,503,0001,350
2009-04-091331361331341,321,0001,340
2009-04-081331341301311,095,0001,310
2009-04-071341351331331,261,0001,330
2009-04-061351371341351,555,0001,350
2009-04-031361361321341,237,0001,340
2009-04-02134136132134960,0001,340
2009-04-011291331291331,100,0001,330
2009-03-311301321271272,892,0001,270
2009-03-301381391311312,160,0001,310
2009-03-271381391361391,251,0001,390
2009-03-261361381331381,843,0001,380
2009-03-251371401341394,192,0001,390
2009-03-241321341281343,838,0001,340
2009-03-231261291251292,461,0001,290
2009-03-191271281241271,886,0001,270
2009-03-181261301251252,874,0001,250
2009-03-171271281231244,036,0001,240
2009-03-161271301271291,572,0001,290
2009-03-131231261221263,998,0001,260
2009-03-121231251201211,636,0001,210
2009-03-111261271241261,513,0001,260
2009-03-101211241211231,026,0001,230
2009-03-09123125121121907,0001,210
2009-03-061221241221231,575,0001,230
2009-03-051231261221252,208,0001,250
2009-03-041221231201232,990,0001,230
2009-03-031251271221242,730,0001,240
2009-03-021291301271271,749,0001,270
2009-02-271291331281331,766,0001,330
2009-02-261311321281292,486,0001,290
2009-02-251351351281301,755,0001,300
2009-02-241301321291301,594,0001,300
2009-02-231331341321331,254,0001,330
2009-02-201371401341363,239,0001,360
2009-02-191321381321372,833,0001,370
2009-02-181291321291321,133,0001,320
2009-02-17132134129130852,0001,300
2009-02-161321341321341,006,0001,340
2009-02-131301341291321,632,0001,320
2009-02-121291311281281,438,0001,280
2009-02-101351361301301,451,0001,300
2009-02-091381391321331,830,0001,330
2009-02-061371391331371,547,0001,370
2009-02-051351371341352,081,0001,350
2009-02-041291351281331,612,0001,330
2009-02-031301321281301,222,0001,300
2009-02-021301311271281,745,0001,280
2009-01-30131133131131964,0001,310
2009-01-291361361321342,200,0001,340
2009-01-281351351301351,715,0001,350
2009-01-271341371331343,272,0001,340
2009-01-261301341301331,766,0001,330
2009-01-231341341291301,335,0001,300
2009-01-221311341281342,513,0001,340
2009-01-211251351241314,314,0001,310
2009-01-201261271241251,150,0001,250
2009-01-19129130127128883,0001,280
2009-01-161271281241271,941,0001,270
2009-01-151261271231252,016,0001,250
2009-01-141271301261281,141,0001,280
2009-01-131301301261261,535,0001,260
2009-01-091321331301311,438,0001,310
2009-01-081351361321331,546,0001,330
2009-01-071361401361381,457,0001,380
2009-01-06138138136137985,0001,370
2009-01-05139140136137465,0001,370

分割・併合履歴 : [2017-09-27]1株→0.1株