3101 東洋紡(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 145 | 147 | 145 | 145 | 1,508,000 | 1,450 |
| 2010-12-29 | 144 | 147 | 144 | 146 | 1,481,000 | 1,460 |
| 2010-12-28 | 145 | 146 | 144 | 145 | 1,097,000 | 1,450 |
| 2010-12-27 | 146 | 147 | 145 | 146 | 1,555,000 | 1,460 |
| 2010-12-24 | 148 | 148 | 146 | 146 | 974,000 | 1,460 |
| 2010-12-22 | 149 | 150 | 148 | 148 | 2,462,000 | 1,480 |
| 2010-12-21 | 147 | 149 | 147 | 149 | 1,206,000 | 1,490 |
| 2010-12-20 | 149 | 150 | 147 | 147 | 1,819,000 | 1,470 |
| 2010-12-17 | 148 | 150 | 147 | 148 | 3,027,000 | 1,480 |
| 2010-12-16 | 147 | 148 | 147 | 147 | 1,447,000 | 1,470 |
| 2010-12-15 | 148 | 148 | 147 | 148 | 968,000 | 1,480 |
| 2010-12-14 | 148 | 149 | 147 | 148 | 1,565,000 | 1,480 |
| 2010-12-13 | 147 | 149 | 146 | 149 | 1,381,000 | 1,490 |
| 2010-12-10 | 150 | 150 | 147 | 147 | 4,901,000 | 1,470 |
| 2010-12-09 | 148 | 149 | 147 | 148 | 3,291,000 | 1,480 |
| 2010-12-08 | 145 | 148 | 145 | 148 | 2,511,000 | 1,480 |
| 2010-12-07 | 145 | 146 | 144 | 146 | 1,584,000 | 1,460 |
| 2010-12-06 | 145 | 146 | 145 | 146 | 608,000 | 1,460 |
| 2010-12-03 | 145 | 145 | 144 | 145 | 1,109,000 | 1,450 |
| 2010-12-02 | 146 | 148 | 143 | 144 | 2,885,000 | 1,440 |
| 2010-12-01 | 141 | 145 | 140 | 144 | 2,414,000 | 1,440 |
| 2010-11-30 | 144 | 145 | 141 | 141 | 1,112,000 | 1,410 |
| 2010-11-29 | 144 | 145 | 143 | 145 | 874,000 | 1,450 |
| 2010-11-26 | 144 | 146 | 143 | 143 | 757,000 | 1,430 |
| 2010-11-25 | 145 | 146 | 144 | 144 | 999,000 | 1,440 |
| 2010-11-24 | 140 | 145 | 139 | 144 | 1,428,000 | 1,440 |
| 2010-11-22 | 144 | 145 | 142 | 142 | 1,530,000 | 1,420 |
| 2010-11-19 | 143 | 144 | 141 | 143 | 2,024,000 | 1,430 |
| 2010-11-18 | 139 | 143 | 139 | 143 | 2,562,000 | 1,430 |
| 2010-11-17 | 138 | 140 | 137 | 139 | 1,206,000 | 1,390 |
| 2010-11-16 | 140 | 141 | 138 | 139 | 1,235,000 | 1,390 |
| 2010-11-15 | 140 | 141 | 138 | 140 | 1,300,000 | 1,400 |
| 2010-11-12 | 140 | 140 | 137 | 138 | 1,442,000 | 1,380 |
| 2010-11-11 | 139 | 141 | 139 | 141 | 1,146,000 | 1,410 |
| 2010-11-10 | 139 | 140 | 139 | 140 | 898,000 | 1,400 |
| 2010-11-09 | 138 | 139 | 137 | 139 | 1,483,000 | 1,390 |
| 2010-11-08 | 138 | 139 | 138 | 139 | 809,000 | 1,390 |
| 2010-11-05 | 136 | 138 | 135 | 138 | 1,121,000 | 1,380 |
| 2010-11-04 | 133 | 135 | 132 | 135 | 1,415,000 | 1,350 |
| 2010-11-02 | 132 | 134 | 131 | 132 | 1,746,000 | 1,320 |
| 2010-11-01 | 133 | 134 | 132 | 132 | 1,096,000 | 1,320 |
| 2010-10-29 | 134 | 134 | 132 | 134 | 1,082,000 | 1,340 |
| 2010-10-28 | 136 | 136 | 134 | 134 | 969,000 | 1,340 |
| 2010-10-27 | 137 | 137 | 136 | 136 | 510,000 | 1,360 |
| 2010-10-26 | 136 | 138 | 135 | 136 | 1,689,000 | 1,360 |
| 2010-10-25 | 140 | 140 | 137 | 137 | 1,074,000 | 1,370 |
| 2010-10-22 | 135 | 139 | 134 | 138 | 1,344,000 | 1,380 |
| 2010-10-21 | 138 | 139 | 134 | 135 | 2,759,000 | 1,350 |
| 2010-10-20 | 139 | 140 | 137 | 137 | 1,552,000 | 1,370 |
| 2010-10-19 | 139 | 142 | 139 | 142 | 1,893,000 | 1,420 |
| 2010-10-18 | 137 | 140 | 137 | 138 | 907,000 | 1,380 |
| 2010-10-15 | 138 | 139 | 137 | 137 | 938,000 | 1,370 |
| 2010-10-14 | 136 | 139 | 135 | 137 | 1,850,000 | 1,370 |
| 2010-10-13 | 136 | 137 | 134 | 134 | 1,951,000 | 1,340 |
| 2010-10-12 | 141 | 141 | 136 | 136 | 1,158,000 | 1,360 |
| 2010-10-08 | 142 | 143 | 139 | 140 | 2,521,000 | 1,400 |
| 2010-10-07 | 140 | 142 | 139 | 141 | 939,000 | 1,410 |
| 2010-10-06 | 138 | 141 | 136 | 140 | 2,725,000 | 1,400 |
| 2010-10-05 | 135 | 139 | 135 | 138 | 1,150,000 | 1,380 |
| 2010-10-04 | 136 | 138 | 136 | 137 | 1,071,000 | 1,370 |
| 2010-10-01 | 136 | 137 | 135 | 136 | 1,302,000 | 1,360 |
| 2010-09-30 | 138 | 139 | 134 | 134 | 1,859,000 | 1,340 |
| 2010-09-29 | 138 | 139 | 137 | 139 | 1,438,000 | 1,390 |
| 2010-09-28 | 140 | 140 | 138 | 139 | 827,000 | 1,390 |
| 2010-09-27 | 140 | 140 | 139 | 140 | 822,000 | 1,400 |
| 2010-09-24 | 140 | 140 | 137 | 137 | 2,439,000 | 1,370 |
| 2010-09-22 | 141 | 142 | 140 | 140 | 766,000 | 1,400 |
| 2010-09-21 | 141 | 144 | 141 | 142 | 1,162,000 | 1,420 |
| 2010-09-17 | 140 | 142 | 139 | 141 | 1,148,000 | 1,410 |
| 2010-09-16 | 141 | 142 | 139 | 140 | 1,152,000 | 1,400 |
| 2010-09-15 | 137 | 142 | 136 | 141 | 3,635,000 | 1,410 |
| 2010-09-14 | 136 | 138 | 135 | 137 | 2,044,000 | 1,370 |
| 2010-09-13 | 135 | 138 | 135 | 137 | 1,795,000 | 1,370 |
| 2010-09-10 | 134 | 137 | 133 | 134 | 4,977,000 | 1,340 |
| 2010-09-09 | 135 | 135 | 133 | 134 | 1,083,000 | 1,340 |
| 2010-09-08 | 134 | 135 | 133 | 133 | 837,000 | 1,330 |
| 2010-09-07 | 135 | 138 | 134 | 136 | 2,958,000 | 1,360 |
| 2010-09-06 | 135 | 137 | 134 | 136 | 1,592,000 | 1,360 |
| 2010-09-03 | 131 | 133 | 131 | 133 | 1,528,000 | 1,330 |
| 2010-09-02 | 132 | 133 | 130 | 131 | 2,641,000 | 1,310 |
| 2010-09-01 | 130 | 132 | 129 | 131 | 3,671,000 | 1,310 |
| 2010-08-31 | 135 | 136 | 129 | 129 | 4,603,000 | 1,290 |
| 2010-08-30 | 137 | 138 | 135 | 137 | 2,994,000 | 1,370 |
| 2010-08-27 | 132 | 136 | 131 | 135 | 4,307,000 | 1,350 |
| 2010-08-26 | 136 | 136 | 132 | 133 | 3,212,000 | 1,330 |
| 2010-08-25 | 137 | 138 | 135 | 135 | 2,437,000 | 1,350 |
| 2010-08-24 | 136 | 137 | 134 | 135 | 2,975,000 | 1,350 |
| 2010-08-23 | 138 | 141 | 138 | 138 | 2,563,000 | 1,380 |
| 2010-08-20 | 142 | 143 | 140 | 140 | 2,198,000 | 1,400 |
| 2010-08-19 | 143 | 146 | 143 | 144 | 2,797,000 | 1,440 |
| 2010-08-18 | 145 | 146 | 143 | 144 | 1,668,000 | 1,440 |
| 2010-08-17 | 145 | 146 | 143 | 144 | 1,481,000 | 1,440 |
| 2010-08-16 | 144 | 146 | 142 | 146 | 1,533,000 | 1,460 |
| 2010-08-13 | 145 | 146 | 143 | 145 | 1,982,000 | 1,450 |
| 2010-08-12 | 144 | 146 | 143 | 145 | 2,576,000 | 1,450 |
| 2010-08-11 | 148 | 148 | 146 | 146 | 1,236,000 | 1,460 |
| 2010-08-10 | 152 | 152 | 149 | 149 | 1,512,000 | 1,490 |
| 2010-08-09 | 152 | 154 | 151 | 152 | 2,213,000 | 1,520 |
| 2010-08-06 | 155 | 155 | 153 | 155 | 2,153,000 | 1,550 |
| 2010-08-05 | 153 | 156 | 152 | 156 | 3,901,000 | 1,560 |
| 2010-08-04 | 153 | 154 | 151 | 151 | 2,888,000 | 1,510 |
| 2010-08-03 | 154 | 155 | 151 | 153 | 2,433,000 | 1,530 |
| 2010-08-02 | 150 | 153 | 149 | 151 | 2,685,000 | 1,510 |
| 2010-07-30 | 148 | 149 | 147 | 148 | 2,094,000 | 1,480 |
| 2010-07-29 | 149 | 149 | 147 | 148 | 1,630,000 | 1,480 |
| 2010-07-28 | 151 | 151 | 149 | 151 | 755,000 | 1,510 |
| 2010-07-27 | 148 | 151 | 147 | 150 | 1,953,000 | 1,500 |
| 2010-07-26 | 149 | 150 | 147 | 148 | 1,713,000 | 1,480 |
| 2010-07-23 | 148 | 149 | 146 | 147 | 2,001,000 | 1,470 |
| 2010-07-22 | 146 | 146 | 143 | 144 | 2,740,000 | 1,440 |
| 2010-07-21 | 151 | 152 | 147 | 148 | 1,303,000 | 1,480 |
| 2010-07-20 | 148 | 151 | 147 | 150 | 1,478,000 | 1,500 |
| 2010-07-16 | 155 | 157 | 150 | 150 | 3,312,000 | 1,500 |
| 2010-07-15 | 152 | 155 | 152 | 155 | 1,521,000 | 1,550 |
| 2010-07-14 | 154 | 155 | 153 | 154 | 1,306,000 | 1,540 |
| 2010-07-13 | 153 | 156 | 151 | 151 | 1,882,000 | 1,510 |
| 2010-07-12 | 152 | 154 | 151 | 152 | 2,372,000 | 1,520 |
| 2010-07-09 | 154 | 154 | 151 | 152 | 2,018,000 | 1,520 |
| 2010-07-08 | 153 | 154 | 152 | 152 | 2,418,000 | 1,520 |
| 2010-07-07 | 150 | 150 | 148 | 150 | 2,292,000 | 1,500 |
| 2010-07-06 | 150 | 151 | 146 | 151 | 3,559,000 | 1,510 |
| 2010-07-05 | 152 | 155 | 151 | 153 | 2,974,000 | 1,530 |
| 2010-07-02 | 147 | 150 | 147 | 150 | 3,461,000 | 1,500 |
| 2010-07-01 | 147 | 148 | 146 | 146 | 1,458,000 | 1,460 |
| 2010-06-30 | 149 | 150 | 147 | 149 | 2,370,000 | 1,490 |
| 2010-06-29 | 154 | 156 | 152 | 153 | 1,433,000 | 1,530 |
| 2010-06-28 | 156 | 156 | 153 | 155 | 2,185,000 | 1,550 |
| 2010-06-25 | 159 | 159 | 155 | 156 | 1,631,000 | 1,560 |
| 2010-06-24 | 157 | 160 | 156 | 159 | 2,761,000 | 1,590 |
| 2010-06-23 | 161 | 163 | 158 | 158 | 3,333,000 | 1,580 |
| 2010-06-22 | 161 | 164 | 160 | 163 | 4,474,000 | 1,630 |
| 2010-06-21 | 158 | 162 | 158 | 161 | 4,055,000 | 1,610 |
| 2010-06-18 | 157 | 159 | 157 | 159 | 2,036,000 | 1,590 |
| 2010-06-17 | 155 | 158 | 154 | 157 | 2,743,000 | 1,570 |
| 2010-06-16 | 156 | 157 | 155 | 156 | 1,260,000 | 1,560 |
| 2010-06-15 | 155 | 156 | 153 | 156 | 1,500,000 | 1,560 |
| 2010-06-14 | 154 | 157 | 154 | 156 | 2,869,000 | 1,560 |
| 2010-06-11 | 150 | 152 | 148 | 150 | 6,004,000 | 1,500 |
| 2010-06-10 | 147 | 148 | 145 | 148 | 2,277,000 | 1,480 |
| 2010-06-09 | 149 | 150 | 144 | 145 | 4,028,000 | 1,450 |
| 2010-06-08 | 144 | 150 | 144 | 149 | 3,590,000 | 1,490 |
| 2010-06-07 | 148 | 149 | 145 | 145 | 2,629,000 | 1,450 |
| 2010-06-04 | 153 | 155 | 150 | 152 | 3,704,000 | 1,520 |
| 2010-06-03 | 149 | 152 | 147 | 152 | 4,677,000 | 1,520 |
| 2010-06-02 | 147 | 150 | 146 | 147 | 3,261,000 | 1,470 |
| 2010-06-01 | 144 | 149 | 143 | 147 | 4,416,000 | 1,470 |
| 2010-05-31 | 142 | 147 | 142 | 143 | 6,109,000 | 1,430 |
| 2010-05-28 | 142 | 142 | 139 | 140 | 2,263,000 | 1,400 |
| 2010-05-27 | 136 | 140 | 136 | 139 | 3,378,000 | 1,390 |
| 2010-05-26 | 138 | 140 | 137 | 138 | 2,238,000 | 1,380 |
| 2010-05-25 | 140 | 141 | 137 | 138 | 2,314,000 | 1,380 |
| 2010-05-24 | 141 | 143 | 139 | 141 | 3,136,000 | 1,410 |
| 2010-05-21 | 140 | 142 | 139 | 140 | 3,766,000 | 1,400 |
| 2010-05-20 | 145 | 147 | 143 | 145 | 3,306,000 | 1,450 |
| 2010-05-19 | 145 | 147 | 144 | 147 | 3,159,000 | 1,470 |
| 2010-05-18 | 148 | 151 | 148 | 148 | 2,463,000 | 1,480 |
| 2010-05-17 | 152 | 152 | 147 | 147 | 4,673,000 | 1,470 |
| 2010-05-14 | 153 | 156 | 152 | 154 | 3,542,000 | 1,540 |
| 2010-05-13 | 155 | 156 | 152 | 155 | 6,310,000 | 1,550 |
| 2010-05-12 | 156 | 160 | 155 | 156 | 4,182,000 | 1,560 |
| 2010-05-11 | 158 | 159 | 155 | 157 | 4,599,000 | 1,570 |
| 2010-05-10 | 149 | 158 | 149 | 158 | 6,367,000 | 1,580 |
| 2010-05-07 | 148 | 151 | 145 | 148 | 4,431,000 | 1,480 |
| 2010-05-06 | 155 | 156 | 152 | 152 | 4,292,000 | 1,520 |
| 2010-04-30 | 158 | 162 | 157 | 158 | 4,584,000 | 1,580 |
| 2010-04-28 | 156 | 159 | 155 | 156 | 5,267,000 | 1,560 |
| 2010-04-27 | 159 | 162 | 159 | 161 | 3,111,000 | 1,610 |
| 2010-04-26 | 159 | 162 | 158 | 161 | 5,014,000 | 1,610 |
| 2010-04-23 | 158 | 160 | 156 | 158 | 7,771,000 | 1,580 |
| 2010-04-22 | 159 | 162 | 155 | 156 | 12,167,000 | 1,560 |
| 2010-04-21 | 151 | 154 | 151 | 154 | 4,283,000 | 1,540 |
| 2010-04-20 | 149 | 151 | 149 | 150 | 1,665,000 | 1,500 |
| 2010-04-19 | 148 | 150 | 147 | 149 | 3,499,000 | 1,490 |
| 2010-04-16 | 150 | 152 | 149 | 149 | 2,987,000 | 1,490 |
| 2010-04-15 | 150 | 151 | 149 | 150 | 2,114,000 | 1,500 |
| 2010-04-14 | 149 | 151 | 148 | 148 | 2,890,000 | 1,480 |
| 2010-04-13 | 152 | 153 | 148 | 148 | 5,136,000 | 1,480 |
| 2010-04-12 | 150 | 154 | 149 | 151 | 4,532,000 | 1,510 |
| 2010-04-09 | 147 | 149 | 147 | 149 | 4,261,000 | 1,490 |
| 2010-04-08 | 148 | 149 | 147 | 147 | 3,257,000 | 1,470 |
| 2010-04-07 | 150 | 150 | 148 | 148 | 1,471,000 | 1,480 |
| 2010-04-06 | 148 | 150 | 147 | 150 | 4,020,000 | 1,500 |
| 2010-04-05 | 149 | 149 | 147 | 148 | 2,076,000 | 1,480 |
| 2010-04-02 | 149 | 150 | 148 | 149 | 1,358,000 | 1,490 |
| 2010-04-01 | 148 | 148 | 146 | 148 | 2,659,000 | 1,480 |
| 2010-03-31 | 150 | 150 | 148 | 149 | 1,751,000 | 1,490 |
| 2010-03-30 | 147 | 149 | 146 | 149 | 1,703,000 | 1,490 |
| 2010-03-29 | 147 | 147 | 145 | 146 | 1,429,000 | 1,460 |
| 2010-03-26 | 149 | 150 | 147 | 149 | 2,646,000 | 1,490 |
| 2010-03-25 | 151 | 151 | 148 | 149 | 3,051,000 | 1,490 |
| 2010-03-24 | 151 | 154 | 149 | 150 | 4,096,000 | 1,500 |
| 2010-03-23 | 149 | 151 | 149 | 150 | 2,058,000 | 1,500 |
| 2010-03-19 | 148 | 151 | 147 | 149 | 2,934,000 | 1,490 |
| 2010-03-18 | 148 | 150 | 147 | 147 | 2,992,000 | 1,470 |
| 2010-03-17 | 146 | 149 | 146 | 148 | 4,631,000 | 1,480 |
| 2010-03-16 | 144 | 146 | 144 | 145 | 1,851,000 | 1,450 |
| 2010-03-15 | 144 | 146 | 143 | 145 | 3,523,000 | 1,450 |
| 2010-03-12 | 143 | 144 | 141 | 143 | 6,062,000 | 1,430 |
| 2010-03-11 | 143 | 144 | 140 | 142 | 3,562,000 | 1,420 |
| 2010-03-10 | 140 | 144 | 140 | 143 | 5,499,000 | 1,430 |
| 2010-03-09 | 137 | 140 | 137 | 140 | 2,490,000 | 1,400 |
| 2010-03-08 | 138 | 139 | 137 | 138 | 2,304,000 | 1,380 |
| 2010-03-05 | 136 | 137 | 136 | 136 | 1,182,000 | 1,360 |
| 2010-03-04 | 137 | 137 | 136 | 136 | 1,700,000 | 1,360 |
| 2010-03-03 | 138 | 139 | 137 | 138 | 1,800,000 | 1,380 |
| 2010-03-02 | 139 | 140 | 137 | 139 | 2,082,000 | 1,390 |
| 2010-03-01 | 136 | 139 | 136 | 138 | 3,329,000 | 1,380 |
| 2010-02-26 | 134 | 136 | 134 | 135 | 2,322,000 | 1,350 |
| 2010-02-25 | 136 | 136 | 133 | 133 | 2,595,000 | 1,330 |
| 2010-02-24 | 135 | 137 | 133 | 134 | 6,059,000 | 1,340 |
| 2010-02-23 | 133 | 136 | 133 | 135 | 8,328,000 | 1,350 |
| 2010-02-22 | 131 | 133 | 131 | 132 | 4,007,000 | 1,320 |
| 2010-02-19 | 133 | 133 | 130 | 130 | 3,431,000 | 1,300 |
| 2010-02-18 | 132 | 133 | 131 | 133 | 3,718,000 | 1,330 |
| 2010-02-17 | 134 | 136 | 131 | 132 | 6,643,000 | 1,320 |
| 2010-02-16 | 131 | 132 | 130 | 131 | 1,686,000 | 1,310 |
| 2010-02-15 | 132 | 134 | 130 | 131 | 2,107,000 | 1,310 |
| 2010-02-12 | 133 | 133 | 131 | 132 | 2,856,000 | 1,320 |
| 2010-02-10 | 134 | 134 | 132 | 132 | 2,413,000 | 1,320 |
| 2010-02-09 | 135 | 137 | 132 | 133 | 3,374,000 | 1,330 |
| 2010-02-08 | 136 | 138 | 135 | 137 | 2,244,000 | 1,370 |
| 2010-02-05 | 138 | 139 | 136 | 137 | 1,483,000 | 1,370 |
| 2010-02-04 | 141 | 143 | 141 | 142 | 1,544,000 | 1,420 |
| 2010-02-03 | 140 | 141 | 139 | 141 | 2,277,000 | 1,410 |
| 2010-02-02 | 135 | 138 | 135 | 137 | 1,509,000 | 1,370 |
| 2010-02-01 | 137 | 138 | 133 | 135 | 3,054,000 | 1,350 |
| 2010-01-29 | 138 | 139 | 135 | 137 | 2,693,000 | 1,370 |
| 2010-01-28 | 141 | 142 | 139 | 140 | 2,548,000 | 1,400 |
| 2010-01-27 | 143 | 143 | 140 | 141 | 1,778,000 | 1,410 |
| 2010-01-26 | 146 | 147 | 142 | 142 | 1,874,000 | 1,420 |
| 2010-01-25 | 149 | 149 | 145 | 147 | 3,409,000 | 1,470 |
| 2010-01-22 | 150 | 150 | 148 | 149 | 1,432,000 | 1,490 |
| 2010-01-21 | 149 | 153 | 148 | 153 | 2,307,000 | 1,530 |
| 2010-01-20 | 151 | 152 | 149 | 149 | 1,390,000 | 1,490 |
| 2010-01-19 | 151 | 152 | 150 | 151 | 968,000 | 1,510 |
| 2010-01-18 | 150 | 152 | 149 | 150 | 1,006,000 | 1,500 |
| 2010-01-15 | 154 | 154 | 150 | 152 | 1,991,000 | 1,520 |
| 2010-01-14 | 153 | 154 | 151 | 153 | 1,791,000 | 1,530 |
| 2010-01-13 | 152 | 154 | 152 | 152 | 1,680,000 | 1,520 |
| 2010-01-12 | 150 | 152 | 149 | 152 | 2,494,000 | 1,520 |
| 2010-01-08 | 148 | 152 | 148 | 150 | 4,286,000 | 1,500 |
| 2010-01-07 | 146 | 150 | 146 | 147 | 2,414,000 | 1,470 |
| 2010-01-06 | 147 | 147 | 145 | 145 | 1,075,000 | 1,450 |
| 2010-01-05 | 149 | 149 | 144 | 146 | 1,974,000 | 1,460 |
| 2010-01-04 | 147 | 149 | 146 | 147 | 975,000 | 1,470 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
