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
2010-12-301451471451451,508,0001,450
2010-12-291441471441461,481,0001,460
2010-12-281451461441451,097,0001,450
2010-12-271461471451461,555,0001,460
2010-12-24148148146146974,0001,460
2010-12-221491501481482,462,0001,480
2010-12-211471491471491,206,0001,490
2010-12-201491501471471,819,0001,470
2010-12-171481501471483,027,0001,480
2010-12-161471481471471,447,0001,470
2010-12-15148148147148968,0001,480
2010-12-141481491471481,565,0001,480
2010-12-131471491461491,381,0001,490
2010-12-101501501471474,901,0001,470
2010-12-091481491471483,291,0001,480
2010-12-081451481451482,511,0001,480
2010-12-071451461441461,584,0001,460
2010-12-06145146145146608,0001,460
2010-12-031451451441451,109,0001,450
2010-12-021461481431442,885,0001,440
2010-12-011411451401442,414,0001,440
2010-11-301441451411411,112,0001,410
2010-11-29144145143145874,0001,450
2010-11-26144146143143757,0001,430
2010-11-25145146144144999,0001,440
2010-11-241401451391441,428,0001,440
2010-11-221441451421421,530,0001,420
2010-11-191431441411432,024,0001,430
2010-11-181391431391432,562,0001,430
2010-11-171381401371391,206,0001,390
2010-11-161401411381391,235,0001,390
2010-11-151401411381401,300,0001,400
2010-11-121401401371381,442,0001,380
2010-11-111391411391411,146,0001,410
2010-11-10139140139140898,0001,400
2010-11-091381391371391,483,0001,390
2010-11-08138139138139809,0001,390
2010-11-051361381351381,121,0001,380
2010-11-041331351321351,415,0001,350
2010-11-021321341311321,746,0001,320
2010-11-011331341321321,096,0001,320
2010-10-291341341321341,082,0001,340
2010-10-28136136134134969,0001,340
2010-10-27137137136136510,0001,360
2010-10-261361381351361,689,0001,360
2010-10-251401401371371,074,0001,370
2010-10-221351391341381,344,0001,380
2010-10-211381391341352,759,0001,350
2010-10-201391401371371,552,0001,370
2010-10-191391421391421,893,0001,420
2010-10-18137140137138907,0001,380
2010-10-15138139137137938,0001,370
2010-10-141361391351371,850,0001,370
2010-10-131361371341341,951,0001,340
2010-10-121411411361361,158,0001,360
2010-10-081421431391402,521,0001,400
2010-10-07140142139141939,0001,410
2010-10-061381411361402,725,0001,400
2010-10-051351391351381,150,0001,380
2010-10-041361381361371,071,0001,370
2010-10-011361371351361,302,0001,360
2010-09-301381391341341,859,0001,340
2010-09-291381391371391,438,0001,390
2010-09-28140140138139827,0001,390
2010-09-27140140139140822,0001,400
2010-09-241401401371372,439,0001,370
2010-09-22141142140140766,0001,400
2010-09-211411441411421,162,0001,420
2010-09-171401421391411,148,0001,410
2010-09-161411421391401,152,0001,400
2010-09-151371421361413,635,0001,410
2010-09-141361381351372,044,0001,370
2010-09-131351381351371,795,0001,370
2010-09-101341371331344,977,0001,340
2010-09-091351351331341,083,0001,340
2010-09-08134135133133837,0001,330
2010-09-071351381341362,958,0001,360
2010-09-061351371341361,592,0001,360
2010-09-031311331311331,528,0001,330
2010-09-021321331301312,641,0001,310
2010-09-011301321291313,671,0001,310
2010-08-311351361291294,603,0001,290
2010-08-301371381351372,994,0001,370
2010-08-271321361311354,307,0001,350
2010-08-261361361321333,212,0001,330
2010-08-251371381351352,437,0001,350
2010-08-241361371341352,975,0001,350
2010-08-231381411381382,563,0001,380
2010-08-201421431401402,198,0001,400
2010-08-191431461431442,797,0001,440
2010-08-181451461431441,668,0001,440
2010-08-171451461431441,481,0001,440
2010-08-161441461421461,533,0001,460
2010-08-131451461431451,982,0001,450
2010-08-121441461431452,576,0001,450
2010-08-111481481461461,236,0001,460
2010-08-101521521491491,512,0001,490
2010-08-091521541511522,213,0001,520
2010-08-061551551531552,153,0001,550
2010-08-051531561521563,901,0001,560
2010-08-041531541511512,888,0001,510
2010-08-031541551511532,433,0001,530
2010-08-021501531491512,685,0001,510
2010-07-301481491471482,094,0001,480
2010-07-291491491471481,630,0001,480
2010-07-28151151149151755,0001,510
2010-07-271481511471501,953,0001,500
2010-07-261491501471481,713,0001,480
2010-07-231481491461472,001,0001,470
2010-07-221461461431442,740,0001,440
2010-07-211511521471481,303,0001,480
2010-07-201481511471501,478,0001,500
2010-07-161551571501503,312,0001,500
2010-07-151521551521551,521,0001,550
2010-07-141541551531541,306,0001,540
2010-07-131531561511511,882,0001,510
2010-07-121521541511522,372,0001,520
2010-07-091541541511522,018,0001,520
2010-07-081531541521522,418,0001,520
2010-07-071501501481502,292,0001,500
2010-07-061501511461513,559,0001,510
2010-07-051521551511532,974,0001,530
2010-07-021471501471503,461,0001,500
2010-07-011471481461461,458,0001,460
2010-06-301491501471492,370,0001,490
2010-06-291541561521531,433,0001,530
2010-06-281561561531552,185,0001,550
2010-06-251591591551561,631,0001,560
2010-06-241571601561592,761,0001,590
2010-06-231611631581583,333,0001,580
2010-06-221611641601634,474,0001,630
2010-06-211581621581614,055,0001,610
2010-06-181571591571592,036,0001,590
2010-06-171551581541572,743,0001,570
2010-06-161561571551561,260,0001,560
2010-06-151551561531561,500,0001,560
2010-06-141541571541562,869,0001,560
2010-06-111501521481506,004,0001,500
2010-06-101471481451482,277,0001,480
2010-06-091491501441454,028,0001,450
2010-06-081441501441493,590,0001,490
2010-06-071481491451452,629,0001,450
2010-06-041531551501523,704,0001,520
2010-06-031491521471524,677,0001,520
2010-06-021471501461473,261,0001,470
2010-06-011441491431474,416,0001,470
2010-05-311421471421436,109,0001,430
2010-05-281421421391402,263,0001,400
2010-05-271361401361393,378,0001,390
2010-05-261381401371382,238,0001,380
2010-05-251401411371382,314,0001,380
2010-05-241411431391413,136,0001,410
2010-05-211401421391403,766,0001,400
2010-05-201451471431453,306,0001,450
2010-05-191451471441473,159,0001,470
2010-05-181481511481482,463,0001,480
2010-05-171521521471474,673,0001,470
2010-05-141531561521543,542,0001,540
2010-05-131551561521556,310,0001,550
2010-05-121561601551564,182,0001,560
2010-05-111581591551574,599,0001,570
2010-05-101491581491586,367,0001,580
2010-05-071481511451484,431,0001,480
2010-05-061551561521524,292,0001,520
2010-04-301581621571584,584,0001,580
2010-04-281561591551565,267,0001,560
2010-04-271591621591613,111,0001,610
2010-04-261591621581615,014,0001,610
2010-04-231581601561587,771,0001,580
2010-04-2215916215515612,167,0001,560
2010-04-211511541511544,283,0001,540
2010-04-201491511491501,665,0001,500
2010-04-191481501471493,499,0001,490
2010-04-161501521491492,987,0001,490
2010-04-151501511491502,114,0001,500
2010-04-141491511481482,890,0001,480
2010-04-131521531481485,136,0001,480
2010-04-121501541491514,532,0001,510
2010-04-091471491471494,261,0001,490
2010-04-081481491471473,257,0001,470
2010-04-071501501481481,471,0001,480
2010-04-061481501471504,020,0001,500
2010-04-051491491471482,076,0001,480
2010-04-021491501481491,358,0001,490
2010-04-011481481461482,659,0001,480
2010-03-311501501481491,751,0001,490
2010-03-301471491461491,703,0001,490
2010-03-291471471451461,429,0001,460
2010-03-261491501471492,646,0001,490
2010-03-251511511481493,051,0001,490
2010-03-241511541491504,096,0001,500
2010-03-231491511491502,058,0001,500
2010-03-191481511471492,934,0001,490
2010-03-181481501471472,992,0001,470
2010-03-171461491461484,631,0001,480
2010-03-161441461441451,851,0001,450
2010-03-151441461431453,523,0001,450
2010-03-121431441411436,062,0001,430
2010-03-111431441401423,562,0001,420
2010-03-101401441401435,499,0001,430
2010-03-091371401371402,490,0001,400
2010-03-081381391371382,304,0001,380
2010-03-051361371361361,182,0001,360
2010-03-041371371361361,700,0001,360
2010-03-031381391371381,800,0001,380
2010-03-021391401371392,082,0001,390
2010-03-011361391361383,329,0001,380
2010-02-261341361341352,322,0001,350
2010-02-251361361331332,595,0001,330
2010-02-241351371331346,059,0001,340
2010-02-231331361331358,328,0001,350
2010-02-221311331311324,007,0001,320
2010-02-191331331301303,431,0001,300
2010-02-181321331311333,718,0001,330
2010-02-171341361311326,643,0001,320
2010-02-161311321301311,686,0001,310
2010-02-151321341301312,107,0001,310
2010-02-121331331311322,856,0001,320
2010-02-101341341321322,413,0001,320
2010-02-091351371321333,374,0001,330
2010-02-081361381351372,244,0001,370
2010-02-051381391361371,483,0001,370
2010-02-041411431411421,544,0001,420
2010-02-031401411391412,277,0001,410
2010-02-021351381351371,509,0001,370
2010-02-011371381331353,054,0001,350
2010-01-291381391351372,693,0001,370
2010-01-281411421391402,548,0001,400
2010-01-271431431401411,778,0001,410
2010-01-261461471421421,874,0001,420
2010-01-251491491451473,409,0001,470
2010-01-221501501481491,432,0001,490
2010-01-211491531481532,307,0001,530
2010-01-201511521491491,390,0001,490
2010-01-19151152150151968,0001,510
2010-01-181501521491501,006,0001,500
2010-01-151541541501521,991,0001,520
2010-01-141531541511531,791,0001,530
2010-01-131521541521521,680,0001,520
2010-01-121501521491522,494,0001,520
2010-01-081481521481504,286,0001,500
2010-01-071461501461472,414,0001,470
2010-01-061471471451451,075,0001,450
2010-01-051491491441461,974,0001,460
2010-01-04147149146147975,0001,470

分割・併合履歴 : [2017-09-27]1株→0.1株