3101 東洋紡(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	103	105	103	104	1,703,000	1,040
2011-12-29	103	104	102	104	1,457,000	1,040
2011-12-28	103	104	102	104	1,417,000	1,040
2011-12-27	102	103	102	103	689,000	1,030
2011-12-26	104	105	102	103	2,300,000	1,030
2011-12-22	101	103	101	103	2,771,000	1,030
2011-12-21	103	104	100	101	5,670,000	1,010
2011-12-20	103	104	100	102	2,619,000	1,020
2011-12-19	106	107	102	104	2,392,000	1,040
2011-12-16	106	107	105	107	1,352,000	1,070
2011-12-15	107	107	105	107	1,682,000	1,070
2011-12-14	107	108	106	108	2,238,000	1,080
2011-12-13	106	107	105	107	914,000	1,070
2011-12-12	109	109	106	107	3,174,000	1,070
2011-12-09	107	108	106	108	5,745,000	1,080
2011-12-08	107	107	105	107	1,872,000	1,070
2011-12-07	105	107	105	107	2,039,000	1,070
2011-12-06	106	106	104	105	1,932,000	1,050
2011-12-05	103	106	103	106	3,363,000	1,060
2011-12-02	103	104	102	102	2,513,000	1,020
2011-12-01	104	105	103	104	2,204,000	1,040
2011-11-30	102	104	101	103	3,029,000	1,030
2011-11-29	100	101	99	101	1,975,000	1,010
2011-11-28	100	102	99	99	2,249,000	990
2011-11-25	99	100	98	98	2,495,000	980
2011-11-24	99	101	98	99	2,880,000	990
2011-11-22	99	101	98	101	2,674,000	1,010
2011-11-21	101	102	100	100	1,501,000	1,000
2011-11-18	100	102	100	102	2,981,000	1,020
2011-11-17	103	103	100	102	8,405,000	1,020
2011-11-16	106	106	104	105	1,956,000	1,050
2011-11-15	107	107	106	106	750,000	1,060
2011-11-14	107	108	106	107	627,000	1,070
2011-11-11	106	107	105	106	1,776,000	1,060
2011-11-10	107	108	106	106	2,287,000	1,060
2011-11-09	108	109	107	109	1,078,000	1,090
2011-11-08	108	109	107	107	1,313,000	1,070
2011-11-07	110	110	108	109	1,370,000	1,090
2011-11-04	108	111	108	110	2,001,000	1,100
2011-11-02	110	110	109	110	1,227,000	1,100
2011-11-01	112	113	111	111	1,169,000	1,110
2011-10-31	113	114	112	113	1,831,000	1,130
2011-10-28	114	115	113	114	2,506,000	1,140
2011-10-27	111	112	110	112	1,621,000	1,120
2011-10-26	111	111	110	110	694,000	1,100
2011-10-25	112	112	111	112	1,224,000	1,120
2011-10-24	111	111	109	111	1,494,000	1,110
2011-10-21	110	111	109	110	1,218,000	1,100
2011-10-20	110	111	110	110	1,271,000	1,100
2011-10-19	111	112	110	111	1,263,000	1,110
2011-10-18	110	111	109	111	836,000	1,110
2011-10-17	110	111	109	111	1,191,000	1,110
2011-10-14	110	110	108	108	1,870,000	1,080
2011-10-13	109	112	109	110	2,359,000	1,100
2011-10-12	108	109	108	109	847,000	1,090
2011-10-11	110	111	108	109	2,496,000	1,090
2011-10-07	108	110	108	109	1,538,000	1,090
2011-10-06	108	109	107	108	1,218,000	1,080
2011-10-05	109	109	105	106	4,174,000	1,060
2011-10-04	108	109	107	108	3,508,000	1,080
2011-10-03	111	112	108	110	3,216,000	1,100
2011-09-30	114	114	112	114	3,017,000	1,140
2011-09-29	111	114	110	114	2,873,000	1,140
2011-09-28	110	112	109	112	2,118,000	1,120
2011-09-27	107	109	107	109	1,655,000	1,090
2011-09-26	108	109	104	106	5,690,000	1,060
2011-09-22	109	110	109	110	1,685,000	1,100
2011-09-21	110	112	109	110	2,450,000	1,100
2011-09-20	108	110	108	109	1,336,000	1,090
2011-09-16	107	110	107	110	2,462,000	1,100
2011-09-15	106	106	105	106	1,563,000	1,060
2011-09-14	105	106	104	105	1,982,000	1,050
2011-09-13	107	107	104	104	1,798,000	1,040
2011-09-12	104	106	103	105	2,198,000	1,050
2011-09-09	107	109	105	106	6,615,000	1,060
2011-09-08	109	110	108	108	1,936,000	1,080
2011-09-07	107	109	106	108	3,040,000	1,080
2011-09-06	108	108	105	106	3,707,000	1,060
2011-09-05	109	110	107	108	3,232,000	1,080
2011-09-02	111	113	108	110	6,497,000	1,100
2011-09-01	115	116	113	113	3,612,000	1,130
2011-08-31	115	116	114	116	2,082,000	1,160
2011-08-30	115	116	114	115	2,208,000	1,150
2011-08-29	113	115	113	115	1,908,000	1,150
2011-08-26	113	113	112	113	1,014,000	1,130
2011-08-25	113	114	112	113	2,272,000	1,130
2011-08-24	114	114	111	111	1,808,000	1,110
2011-08-23	112	113	111	113	2,721,000	1,130
2011-08-22	114	114	111	111	2,000,000	1,110
2011-08-19	115	116	114	114	2,147,000	1,140
2011-08-18	117	118	116	117	3,083,000	1,170
2011-08-17	116	118	116	117	1,442,000	1,170
2011-08-16	116	118	116	117	2,781,000	1,170
2011-08-15	118	119	116	117	1,888,000	1,170
2011-08-12	117	117	115	117	2,650,000	1,170
2011-08-11	113	117	113	116	2,010,000	1,160
2011-08-10	116	118	115	116	3,478,000	1,160
2011-08-09	112	114	111	113	5,718,000	1,130
2011-08-08	115	119	115	117	4,258,000	1,170
2011-08-05	112	118	111	117	9,024,000	1,170
2011-08-04	116	119	115	115	3,137,000	1,150
2011-08-03	117	117	115	115	2,010,000	1,150
2011-08-02	119	120	118	118	1,633,000	1,180
2011-08-01	119	121	119	121	1,287,000	1,210
2011-07-29	119	120	118	119	2,478,000	1,190
2011-07-28	121	121	118	120	4,152,000	1,200
2011-07-27	121	122	119	122	3,204,000	1,220
2011-07-26	119	123	119	121	5,976,000	1,210
2011-07-25	118	120	117	119	3,243,000	1,190
2011-07-22	118	118	117	117	1,713,000	1,170
2011-07-21	117	117	116	117	1,887,000	1,170
2011-07-20	117	119	117	117	2,153,000	1,170
2011-07-19	117	117	116	117	811,000	1,170
2011-07-15	115	117	115	116	3,963,000	1,160
2011-07-14	117	118	115	115	5,060,000	1,150
2011-07-13	116	118	116	118	2,148,000	1,180
2011-07-12	118	118	116	116	2,602,000	1,160
2011-07-11	120	121	118	118	3,323,000	1,180
2011-07-08	121	121	120	120	1,937,000	1,200
2011-07-07	119	121	118	120	6,649,000	1,200
2011-07-06	117	119	116	119	2,630,000	1,190
2011-07-05	118	118	117	117	1,314,000	1,170
2011-07-04	120	120	118	118	2,732,000	1,180
2011-07-01	119	120	118	118	1,799,000	1,180
2011-06-30	117	119	116	118	5,430,000	1,180
2011-06-29	116	117	115	116	4,218,000	1,160
2011-06-28	115	116	114	115	4,795,000	1,150
2011-06-27	113	115	112	113	3,902,000	1,130
2011-06-24	112	114	111	114	3,238,000	1,140
2011-06-23	111	113	110	111	4,981,000	1,110
2011-06-22	111	112	110	112	4,595,000	1,120
2011-06-21	110	111	108	110	3,291,000	1,100
2011-06-20	109	110	108	109	2,038,000	1,090
2011-06-17	111	111	108	108	6,430,000	1,080
2011-06-16	111	113	110	111	2,725,000	1,110
2011-06-15	113	114	111	112	3,605,000	1,120
2011-06-14	111	114	110	112	3,242,000	1,120
2011-06-13	111	112	110	111	1,736,000	1,110
2011-06-10	111	114	110	112	10,558,000	1,120
2011-06-09	110	110	108	109	4,915,000	1,090
2011-06-08	111	112	108	110	5,203,000	1,100
2011-06-07	111	113	110	112	3,339,000	1,120
2011-06-06	113	114	111	112	2,437,000	1,120
2011-06-03	115	115	114	114	2,304,000	1,140
2011-06-02	115	116	114	115	3,661,000	1,150
2011-06-01	118	119	116	117	3,043,000	1,170
2011-05-31	116	118	115	117	2,310,000	1,170
2011-05-30	115	116	115	115	915,000	1,150
2011-05-27	114	117	113	116	3,537,000	1,160
2011-05-26	115	116	114	115	2,154,000	1,150
2011-05-25	118	118	114	115	4,790,000	1,150
2011-05-24	117	118	116	117	2,459,000	1,170
2011-05-23	119	120	118	119	2,031,000	1,190
2011-05-20	120	121	120	120	909,000	1,200
2011-05-19	122	123	120	120	1,305,000	1,200
2011-05-18	119	122	119	122	2,479,000	1,220
2011-05-17	121	123	118	119	4,497,000	1,190
2011-05-16	123	124	122	123	1,740,000	1,230
2011-05-13	125	126	123	124	3,022,000	1,240
2011-05-12	125	127	125	125	1,845,000	1,250
2011-05-11	128	128	126	127	2,767,000	1,270
2011-05-10	128	128	124	127	4,781,000	1,270
2011-05-09	130	130	126	126	6,227,000	1,260
2011-05-06	130	130	128	130	2,374,000	1,300
2011-05-02	129	131	129	131	2,985,000	1,310
2011-04-28	128	129	127	128	4,242,000	1,280
2011-04-27	128	129	126	127	3,303,000	1,270
2011-04-26	128	129	127	128	1,642,000	1,280
2011-04-25	130	131	127	128	6,393,000	1,280
2011-04-22	127	129	126	129	6,167,000	1,290
2011-04-21	127	128	126	128	2,551,000	1,280
2011-04-20	126	129	126	126	9,241,000	1,260
2011-04-19	125	127	124	125	7,388,000	1,250
2011-04-18	125	128	125	127	8,230,000	1,270
2011-04-15	123	127	122	124	12,606,000	1,240
2011-04-14	121	123	120	122	3,375,000	1,220
2011-04-13	117	124	117	122	11,947,000	1,220
2011-04-12	117	119	117	117	3,297,000	1,170
2011-04-11	119	120	118	118	2,416,000	1,180
2011-04-08	115	119	115	119	3,536,000	1,190
2011-04-07	116	117	115	116	3,833,000	1,160
2011-04-06	118	118	115	116	4,762,000	1,160
2011-04-05	119	120	117	118	5,244,000	1,180
2011-04-04	122	122	120	120	2,621,000	1,200
2011-04-01	120	123	120	121	7,330,000	1,210
2011-03-31	122	123	117	120	10,095,000	1,200
2011-03-30	121	123	119	122	8,268,000	1,220
2011-03-29	119	121	116	121	8,539,000	1,210
2011-03-28	121	122	119	121	6,913,000	1,210
2011-03-25	122	123	117	119	8,734,000	1,190
2011-03-24	123	124	120	120	9,758,000	1,200
2011-03-23	117	122	115	119	11,559,000	1,190
2011-03-22	118	119	116	117	13,356,000	1,170
2011-03-18	109	114	109	113	16,219,000	1,130
2011-03-17	104	110	102	107	26,188,000	1,070
2011-03-16	113	117	105	109	24,957,000	1,090
2011-03-15	115	118	91	118	21,309,000	1,180
2011-03-14	117	123	116	118	14,645,000	1,180
2011-03-11	129	131	128	128	18,604,000	1,280
2011-03-10	133	133	130	132	16,281,000	1,320
2011-03-09	134	135	131	133	25,291,000	1,330
2011-03-08	131	133	128	129	41,974,000	1,290
2011-03-07	133	134	131	131	11,156,000	1,310
2011-03-04	136	137	133	133	11,838,000	1,330
2011-03-03	136	138	135	136	3,398,000	1,360
2011-03-02	138	139	135	135	5,840,000	1,350
2011-03-01	136	141	136	140	7,045,000	1,400
2011-02-28	135	137	134	135	6,408,000	1,350
2011-02-25	135	136	132	134	9,597,000	1,340
2011-02-24	137	139	134	134	15,862,000	1,340
2011-02-23	145	148	144	147	4,267,000	1,470
2011-02-22	149	149	145	146	5,026,000	1,460
2011-02-21	150	150	148	150	5,219,000	1,500
2011-02-18	151	152	150	150	2,792,000	1,500
2011-02-17	153	153	150	151	3,543,000	1,510
2011-02-16	153	154	152	152	2,657,000	1,520
2011-02-15	153	153	152	153	2,500,000	1,530
2011-02-14	152	154	150	152	4,615,000	1,520
2011-02-10	151	152	150	150	2,840,000	1,500
2011-02-09	154	154	151	151	4,117,000	1,510
2011-02-08	155	156	153	153	3,390,000	1,530
2011-02-07	159	162	150	152	10,995,000	1,520
2011-02-04	157	159	156	158	3,189,000	1,580
2011-02-03	152	156	152	155	2,665,000	1,550
2011-02-02	152	154	152	153	1,234,000	1,530
2011-02-01	151	152	151	151	759,000	1,510
2011-01-31	148	154	147	151	1,914,000	1,510
2011-01-28	152	153	149	149	1,578,000	1,490
2011-01-27	153	153	152	152	793,000	1,520
2011-01-26	153	153	151	152	1,151,000	1,520
2011-01-25	154	154	152	152	2,234,000	1,520
2011-01-24	150	153	150	153	1,747,000	1,530
2011-01-21	154	155	150	150	2,149,000	1,500
2011-01-20	156	157	153	154	2,384,000	1,540
2011-01-19	154	157	154	157	2,319,000	1,570
2011-01-18	152	154	151	153	2,472,000	1,530
2011-01-17	155	155	152	152	1,202,000	1,520
2011-01-14	154	156	154	154	2,465,000	1,540
2011-01-13	156	158	156	156	1,427,000	1,560
2011-01-12	157	158	154	154	3,039,000	1,540
2011-01-11	153	156	152	156	3,322,000	1,560
2011-01-07	151	153	151	152	1,370,000	1,520
2011-01-06	152	154	152	152	1,554,000	1,520
2011-01-05	149	151	149	150	1,798,000	1,500
2011-01-04	149	151	148	149	2,390,000	1,490

分割・併合履歴： [2017-09-27]1株→0.1株