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
