3101 東洋紡(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 123 | 124 | 121 | 123 | 3,811,000 | 1,230 |
| 2012-12-27 | 122 | 123 | 120 | 122 | 5,894,000 | 1,220 |
| 2012-12-26 | 121 | 121 | 120 | 121 | 1,703,000 | 1,210 |
| 2012-12-25 | 120 | 122 | 119 | 120 | 7,665,000 | 1,200 |
| 2012-12-21 | 118 | 120 | 117 | 118 | 5,514,000 | 1,180 |
| 2012-12-20 | 119 | 119 | 115 | 117 | 6,571,000 | 1,170 |
| 2012-12-19 | 116 | 120 | 115 | 120 | 12,384,000 | 1,200 |
| 2012-12-18 | 113 | 116 | 113 | 115 | 6,805,000 | 1,150 |
| 2012-12-17 | 114 | 115 | 112 | 114 | 3,792,000 | 1,140 |
| 2012-12-14 | 114 | 114 | 112 | 114 | 5,816,000 | 1,140 |
| 2012-12-13 | 114 | 115 | 113 | 114 | 4,560,000 | 1,140 |
| 2012-12-12 | 114 | 115 | 113 | 114 | 2,257,000 | 1,140 |
| 2012-12-11 | 114 | 115 | 113 | 114 | 1,739,000 | 1,140 |
| 2012-12-10 | 115 | 116 | 114 | 115 | 5,049,000 | 1,150 |
| 2012-12-07 | 114 | 115 | 113 | 114 | 3,672,000 | 1,140 |
| 2012-12-06 | 113 | 114 | 111 | 114 | 4,942,000 | 1,140 |
| 2012-12-05 | 111 | 112 | 111 | 112 | 1,958,000 | 1,120 |
| 2012-12-04 | 112 | 113 | 110 | 113 | 3,456,000 | 1,130 |
| 2012-12-03 | 113 | 115 | 112 | 113 | 4,744,000 | 1,130 |
| 2012-11-30 | 115 | 116 | 110 | 112 | 8,403,000 | 1,120 |
| 2012-11-29 | 109 | 115 | 109 | 114 | 16,131,000 | 1,140 |
| 2012-11-28 | 110 | 111 | 107 | 107 | 8,363,000 | 1,070 |
| 2012-11-27 | 109 | 113 | 109 | 111 | 18,276,000 | 1,110 |
| 2012-11-26 | 100 | 106 | 100 | 106 | 7,946,000 | 1,060 |
| 2012-11-22 | 98 | 100 | 98 | 100 | 2,828,000 | 1,000 |
| 2012-11-21 | 97 | 98 | 96 | 98 | 3,234,000 | 980 |
| 2012-11-20 | 96 | 97 | 96 | 97 | 1,050,000 | 970 |
| 2012-11-19 | 96 | 98 | 95 | 96 | 3,697,000 | 960 |
| 2012-11-16 | 95 | 96 | 93 | 96 | 3,554,000 | 960 |
| 2012-11-15 | 93 | 95 | 92 | 95 | 4,357,000 | 950 |
| 2012-11-14 | 93 | 93 | 91 | 93 | 2,574,000 | 930 |
| 2012-11-13 | 89 | 93 | 89 | 93 | 3,560,000 | 930 |
| 2012-11-12 | 91 | 91 | 89 | 89 | 2,592,000 | 890 |
| 2012-11-09 | 91 | 92 | 91 | 91 | 894,000 | 910 |
| 2012-11-08 | 93 | 94 | 92 | 92 | 2,136,000 | 920 |
| 2012-11-07 | 92 | 95 | 90 | 94 | 6,518,000 | 940 |
| 2012-11-06 | 92 | 93 | 91 | 91 | 2,855,000 | 910 |
| 2012-11-05 | 89 | 93 | 89 | 93 | 6,792,000 | 930 |
| 2012-11-02 | 90 | 90 | 88 | 89 | 1,124,000 | 890 |
| 2012-11-01 | 89 | 90 | 88 | 90 | 1,573,000 | 900 |
| 2012-10-31 | 89 | 90 | 88 | 88 | 1,739,000 | 880 |
| 2012-10-30 | 89 | 90 | 88 | 88 | 1,377,000 | 880 |
| 2012-10-29 | 90 | 90 | 88 | 89 | 2,068,000 | 890 |
| 2012-10-26 | 90 | 91 | 88 | 90 | 2,404,000 | 900 |
| 2012-10-25 | 89 | 90 | 88 | 90 | 1,798,000 | 900 |
| 2012-10-24 | 88 | 90 | 87 | 89 | 2,506,000 | 890 |
| 2012-10-23 | 89 | 90 | 88 | 89 | 1,240,000 | 890 |
| 2012-10-22 | 87 | 91 | 87 | 89 | 3,996,000 | 890 |
| 2012-10-19 | 89 | 90 | 89 | 90 | 2,681,000 | 900 |
| 2012-10-18 | 89 | 90 | 88 | 89 | 1,740,000 | 890 |
| 2012-10-17 | 88 | 89 | 87 | 88 | 2,771,000 | 880 |
| 2012-10-16 | 86 | 88 | 86 | 87 | 1,328,000 | 870 |
| 2012-10-15 | 84 | 86 | 83 | 86 | 2,308,000 | 860 |
| 2012-10-12 | 86 | 86 | 84 | 84 | 3,342,000 | 840 |
| 2012-10-11 | 88 | 88 | 86 | 86 | 1,717,000 | 860 |
| 2012-10-10 | 89 | 89 | 87 | 88 | 1,362,000 | 880 |
| 2012-10-09 | 90 | 90 | 89 | 89 | 1,053,000 | 890 |
| 2012-10-05 | 89 | 89 | 88 | 89 | 1,242,000 | 890 |
| 2012-10-04 | 89 | 90 | 88 | 88 | 2,455,000 | 880 |
| 2012-10-03 | 91 | 91 | 88 | 88 | 1,597,000 | 880 |
| 2012-10-02 | 89 | 90 | 88 | 90 | 1,928,000 | 900 |
| 2012-10-01 | 91 | 92 | 85 | 89 | 4,460,000 | 890 |
| 2012-09-28 | 92 | 93 | 90 | 93 | 5,742,000 | 930 |
| 2012-09-27 | 88 | 93 | 87 | 92 | 4,832,000 | 920 |
| 2012-09-26 | 88 | 89 | 88 | 89 | 970,000 | 890 |
| 2012-09-25 | 91 | 91 | 89 | 90 | 2,399,000 | 900 |
| 2012-09-24 | 90 | 91 | 89 | 90 | 1,766,000 | 900 |
| 2012-09-21 | 89 | 91 | 89 | 91 | 1,473,000 | 910 |
| 2012-09-20 | 90 | 92 | 89 | 90 | 2,843,000 | 900 |
| 2012-09-19 | 90 | 91 | 89 | 90 | 2,528,000 | 900 |
| 2012-09-18 | 87 | 90 | 87 | 90 | 2,979,000 | 900 |
| 2012-09-14 | 86 | 89 | 86 | 88 | 4,476,000 | 880 |
| 2012-09-13 | 85 | 86 | 84 | 85 | 1,191,000 | 850 |
| 2012-09-12 | 84 | 85 | 83 | 85 | 2,372,000 | 850 |
| 2012-09-11 | 86 | 86 | 83 | 83 | 2,415,000 | 830 |
| 2012-09-10 | 86 | 87 | 85 | 87 | 1,758,000 | 870 |
| 2012-09-07 | 84 | 87 | 84 | 86 | 2,943,000 | 860 |
| 2012-09-06 | 84 | 84 | 80 | 82 | 4,599,000 | 820 |
| 2012-09-05 | 85 | 85 | 84 | 84 | 1,077,000 | 840 |
| 2012-09-04 | 86 | 86 | 85 | 85 | 849,000 | 850 |
| 2012-09-03 | 85 | 86 | 84 | 85 | 3,024,000 | 850 |
| 2012-08-31 | 85 | 85 | 84 | 84 | 2,622,000 | 840 |
| 2012-08-30 | 87 | 87 | 85 | 85 | 1,718,000 | 850 |
| 2012-08-29 | 86 | 87 | 86 | 87 | 1,462,000 | 870 |
| 2012-08-28 | 88 | 89 | 86 | 87 | 3,772,000 | 870 |
| 2012-08-27 | 90 | 90 | 88 | 88 | 1,982,000 | 880 |
| 2012-08-24 | 90 | 90 | 89 | 90 | 738,000 | 900 |
| 2012-08-23 | 90 | 91 | 89 | 90 | 3,119,000 | 900 |
| 2012-08-22 | 91 | 91 | 90 | 90 | 1,358,000 | 900 |
| 2012-08-21 | 91 | 92 | 90 | 91 | 1,600,000 | 910 |
| 2012-08-20 | 91 | 92 | 91 | 92 | 1,155,000 | 920 |
| 2012-08-17 | 92 | 93 | 90 | 91 | 4,635,000 | 910 |
| 2012-08-16 | 91 | 93 | 91 | 92 | 1,901,000 | 920 |
| 2012-08-15 | 92 | 93 | 91 | 91 | 1,316,000 | 910 |
| 2012-08-14 | 91 | 92 | 91 | 92 | 1,458,000 | 920 |
| 2012-08-13 | 91 | 92 | 90 | 90 | 1,370,000 | 900 |
| 2012-08-10 | 91 | 92 | 90 | 90 | 2,154,000 | 900 |
| 2012-08-09 | 90 | 91 | 89 | 90 | 2,304,000 | 900 |
| 2012-08-08 | 90 | 91 | 89 | 91 | 8,312,000 | 910 |
| 2012-08-07 | 92 | 94 | 87 | 88 | 13,914,000 | 880 |
| 2012-08-06 | 100 | 100 | 91 | 93 | 7,069,000 | 930 |
| 2012-08-03 | 100 | 101 | 99 | 99 | 1,438,000 | 990 |
| 2012-08-02 | 100 | 101 | 100 | 101 | 662,000 | 1,010 |
| 2012-08-01 | 100 | 101 | 99 | 101 | 971,000 | 1,010 |
| 2012-07-31 | 100 | 101 | 99 | 99 | 1,631,000 | 990 |
| 2012-07-30 | 100 | 101 | 99 | 100 | 1,044,000 | 1,000 |
| 2012-07-27 | 100 | 101 | 98 | 100 | 2,956,000 | 1,000 |
| 2012-07-26 | 99 | 99 | 98 | 99 | 3,020,000 | 990 |
| 2012-07-25 | 100 | 101 | 98 | 98 | 3,363,000 | 980 |
| 2012-07-24 | 101 | 102 | 100 | 100 | 1,919,000 | 1,000 |
| 2012-07-23 | 102 | 103 | 101 | 101 | 2,210,000 | 1,010 |
| 2012-07-20 | 103 | 103 | 102 | 102 | 960,000 | 1,020 |
| 2012-07-19 | 103 | 104 | 102 | 103 | 2,356,000 | 1,030 |
| 2012-07-18 | 104 | 105 | 102 | 103 | 2,472,000 | 1,030 |
| 2012-07-17 | 104 | 105 | 103 | 104 | 1,557,000 | 1,040 |
| 2012-07-13 | 103 | 104 | 102 | 104 | 2,734,000 | 1,040 |
| 2012-07-12 | 104 | 105 | 103 | 103 | 2,550,000 | 1,030 |
| 2012-07-11 | 104 | 105 | 104 | 104 | 1,256,000 | 1,040 |
| 2012-07-10 | 107 | 107 | 104 | 105 | 4,925,000 | 1,050 |
| 2012-07-09 | 107 | 107 | 105 | 107 | 2,411,000 | 1,070 |
| 2012-07-06 | 107 | 108 | 106 | 106 | 1,409,000 | 1,060 |
| 2012-07-05 | 111 | 111 | 106 | 107 | 4,549,000 | 1,070 |
| 2012-07-04 | 110 | 110 | 109 | 110 | 1,100,000 | 1,100 |
| 2012-07-03 | 110 | 110 | 109 | 110 | 676,000 | 1,100 |
| 2012-07-02 | 111 | 111 | 109 | 109 | 1,295,000 | 1,090 |
| 2012-06-29 | 108 | 110 | 107 | 110 | 3,006,000 | 1,100 |
| 2012-06-28 | 108 | 109 | 107 | 108 | 3,474,000 | 1,080 |
| 2012-06-27 | 106 | 109 | 105 | 109 | 3,635,000 | 1,090 |
| 2012-06-26 | 106 | 106 | 104 | 106 | 2,399,000 | 1,060 |
| 2012-06-25 | 106 | 107 | 105 | 105 | 2,493,000 | 1,050 |
| 2012-06-22 | 106 | 107 | 105 | 105 | 2,224,000 | 1,050 |
| 2012-06-21 | 106 | 107 | 106 | 106 | 1,779,000 | 1,060 |
| 2012-06-20 | 106 | 106 | 105 | 106 | 1,808,000 | 1,060 |
| 2012-06-19 | 105 | 105 | 104 | 105 | 863,000 | 1,050 |
| 2012-06-18 | 105 | 106 | 104 | 105 | 2,324,000 | 1,050 |
| 2012-06-15 | 104 | 105 | 104 | 105 | 1,430,000 | 1,050 |
| 2012-06-14 | 104 | 105 | 103 | 104 | 1,792,000 | 1,040 |
| 2012-06-13 | 105 | 105 | 104 | 105 | 775,000 | 1,050 |
| 2012-06-12 | 103 | 106 | 102 | 104 | 2,382,000 | 1,040 |
| 2012-06-11 | 104 | 105 | 103 | 105 | 2,391,000 | 1,050 |
| 2012-06-08 | 106 | 106 | 103 | 103 | 5,951,000 | 1,030 |
| 2012-06-07 | 107 | 107 | 104 | 107 | 2,320,000 | 1,070 |
| 2012-06-06 | 102 | 105 | 102 | 105 | 3,905,000 | 1,050 |
| 2012-06-05 | 103 | 103 | 101 | 102 | 5,692,000 | 1,020 |
| 2012-06-04 | 101 | 102 | 100 | 102 | 2,984,000 | 1,020 |
| 2012-06-01 | 103 | 104 | 101 | 101 | 1,516,000 | 1,010 |
| 2012-05-31 | 102 | 105 | 101 | 104 | 3,303,000 | 1,040 |
| 2012-05-30 | 103 | 104 | 102 | 103 | 2,160,000 | 1,030 |
| 2012-05-29 | 102 | 104 | 100 | 103 | 3,852,000 | 1,030 |
| 2012-05-28 | 101 | 102 | 101 | 101 | 1,247,000 | 1,010 |
| 2012-05-25 | 102 | 103 | 101 | 101 | 3,191,000 | 1,010 |
| 2012-05-24 | 101 | 102 | 100 | 102 | 3,602,000 | 1,020 |
| 2012-05-23 | 103 | 103 | 101 | 101 | 3,184,000 | 1,010 |
| 2012-05-22 | 103 | 103 | 102 | 103 | 1,377,000 | 1,030 |
| 2012-05-21 | 101 | 103 | 100 | 102 | 2,570,000 | 1,020 |
| 2012-05-18 | 101 | 102 | 100 | 100 | 2,299,000 | 1,000 |
| 2012-05-17 | 101 | 104 | 100 | 102 | 3,685,000 | 1,020 |
| 2012-05-16 | 103 | 103 | 101 | 101 | 2,235,000 | 1,010 |
| 2012-05-15 | 106 | 106 | 101 | 103 | 4,477,000 | 1,030 |
| 2012-05-14 | 106 | 108 | 106 | 106 | 1,401,000 | 1,060 |
| 2012-05-11 | 109 | 110 | 107 | 107 | 3,867,000 | 1,070 |
| 2012-05-10 | 110 | 111 | 108 | 108 | 3,773,000 | 1,080 |
| 2012-05-09 | 111 | 114 | 109 | 110 | 8,177,000 | 1,100 |
| 2012-05-08 | 107 | 114 | 106 | 111 | 8,509,000 | 1,110 |
| 2012-05-07 | 108 | 108 | 106 | 106 | 1,520,000 | 1,060 |
| 2012-05-02 | 109 | 110 | 108 | 109 | 1,624,000 | 1,090 |
| 2012-05-01 | 110 | 110 | 108 | 109 | 1,470,000 | 1,090 |
| 2012-04-27 | 111 | 111 | 109 | 109 | 1,875,000 | 1,090 |
| 2012-04-26 | 111 | 111 | 109 | 111 | 1,968,000 | 1,110 |
| 2012-04-25 | 110 | 111 | 109 | 111 | 2,447,000 | 1,110 |
| 2012-04-24 | 109 | 110 | 108 | 108 | 1,606,000 | 1,080 |
| 2012-04-23 | 110 | 111 | 108 | 109 | 3,238,000 | 1,090 |
| 2012-04-20 | 111 | 111 | 109 | 109 | 1,221,000 | 1,090 |
| 2012-04-19 | 111 | 112 | 110 | 110 | 2,247,000 | 1,100 |
| 2012-04-18 | 111 | 112 | 110 | 112 | 2,475,000 | 1,120 |
| 2012-04-17 | 110 | 111 | 109 | 110 | 1,975,000 | 1,100 |
| 2012-04-16 | 111 | 111 | 110 | 111 | 791,000 | 1,110 |
| 2012-04-13 | 112 | 112 | 111 | 111 | 2,734,000 | 1,110 |
| 2012-04-12 | 111 | 112 | 109 | 111 | 2,585,000 | 1,110 |
| 2012-04-11 | 110 | 111 | 109 | 110 | 2,365,000 | 1,100 |
| 2012-04-10 | 111 | 112 | 110 | 110 | 3,237,000 | 1,100 |
| 2012-04-09 | 112 | 112 | 110 | 110 | 1,361,000 | 1,100 |
| 2012-04-06 | 112 | 113 | 111 | 112 | 1,651,000 | 1,120 |
| 2012-04-05 | 112 | 114 | 111 | 113 | 3,090,000 | 1,130 |
| 2012-04-04 | 115 | 116 | 113 | 114 | 2,348,000 | 1,140 |
| 2012-04-03 | 117 | 117 | 115 | 115 | 1,926,000 | 1,150 |
| 2012-04-02 | 118 | 119 | 117 | 117 | 3,499,000 | 1,170 |
| 2012-03-30 | 119 | 120 | 118 | 118 | 2,083,000 | 1,180 |
| 2012-03-29 | 120 | 120 | 118 | 120 | 3,069,000 | 1,200 |
| 2012-03-28 | 121 | 122 | 118 | 120 | 4,419,000 | 1,200 |
| 2012-03-27 | 124 | 125 | 123 | 125 | 5,211,000 | 1,250 |
| 2012-03-26 | 124 | 124 | 123 | 123 | 1,575,000 | 1,230 |
| 2012-03-23 | 124 | 124 | 122 | 123 | 3,878,000 | 1,230 |
| 2012-03-22 | 124 | 125 | 122 | 124 | 3,956,000 | 1,240 |
| 2012-03-21 | 124 | 125 | 123 | 124 | 2,756,000 | 1,240 |
| 2012-03-19 | 124 | 126 | 124 | 124 | 4,187,000 | 1,240 |
| 2012-03-16 | 122 | 123 | 121 | 123 | 2,107,000 | 1,230 |
| 2012-03-15 | 123 | 123 | 121 | 122 | 2,555,000 | 1,220 |
| 2012-03-14 | 121 | 123 | 120 | 122 | 5,982,000 | 1,220 |
| 2012-03-13 | 120 | 121 | 119 | 119 | 1,897,000 | 1,190 |
| 2012-03-12 | 119 | 121 | 118 | 120 | 7,453,000 | 1,200 |
| 2012-03-09 | 118 | 119 | 117 | 119 | 6,621,000 | 1,190 |
| 2012-03-08 | 117 | 118 | 116 | 118 | 3,562,000 | 1,180 |
| 2012-03-07 | 116 | 117 | 116 | 117 | 1,725,000 | 1,170 |
| 2012-03-06 | 117 | 118 | 117 | 118 | 1,112,000 | 1,180 |
| 2012-03-05 | 118 | 119 | 117 | 117 | 1,707,000 | 1,170 |
| 2012-03-02 | 117 | 118 | 116 | 118 | 3,290,000 | 1,180 |
| 2012-03-01 | 117 | 119 | 116 | 117 | 3,549,000 | 1,170 |
| 2012-02-29 | 118 | 119 | 117 | 117 | 3,440,000 | 1,170 |
| 2012-02-28 | 117 | 119 | 116 | 117 | 4,629,000 | 1,170 |
| 2012-02-27 | 118 | 120 | 117 | 118 | 5,112,000 | 1,180 |
| 2012-02-24 | 118 | 118 | 117 | 117 | 2,190,000 | 1,170 |
| 2012-02-23 | 116 | 118 | 115 | 118 | 5,507,000 | 1,180 |
| 2012-02-22 | 115 | 118 | 114 | 116 | 7,145,000 | 1,160 |
| 2012-02-21 | 115 | 116 | 114 | 115 | 2,476,000 | 1,150 |
| 2012-02-20 | 114 | 116 | 114 | 115 | 5,253,000 | 1,150 |
| 2012-02-17 | 114 | 115 | 113 | 113 | 3,636,000 | 1,130 |
| 2012-02-16 | 113 | 115 | 112 | 114 | 3,998,000 | 1,140 |
| 2012-02-15 | 113 | 114 | 112 | 113 | 2,588,000 | 1,130 |
| 2012-02-14 | 112 | 113 | 111 | 112 | 2,695,000 | 1,120 |
| 2012-02-13 | 112 | 113 | 111 | 111 | 2,513,000 | 1,110 |
| 2012-02-10 | 111 | 114 | 111 | 112 | 6,786,000 | 1,120 |
| 2012-02-09 | 112 | 113 | 110 | 111 | 5,507,000 | 1,110 |
| 2012-02-08 | 111 | 112 | 110 | 112 | 2,344,000 | 1,120 |
| 2012-02-07 | 111 | 112 | 110 | 110 | 2,331,000 | 1,100 |
| 2012-02-06 | 111 | 113 | 110 | 111 | 5,289,000 | 1,110 |
| 2012-02-03 | 111 | 112 | 110 | 110 | 2,230,000 | 1,100 |
| 2012-02-02 | 111 | 113 | 110 | 112 | 3,045,000 | 1,120 |
| 2012-02-01 | 111 | 112 | 110 | 111 | 1,410,000 | 1,110 |
| 2012-01-31 | 112 | 112 | 111 | 112 | 1,083,000 | 1,120 |
| 2012-01-30 | 112 | 113 | 111 | 111 | 1,331,000 | 1,110 |
| 2012-01-27 | 111 | 112 | 110 | 112 | 2,345,000 | 1,120 |
| 2012-01-26 | 112 | 114 | 109 | 110 | 5,232,000 | 1,100 |
| 2012-01-25 | 110 | 112 | 110 | 112 | 1,469,000 | 1,120 |
| 2012-01-24 | 111 | 111 | 109 | 110 | 2,383,000 | 1,100 |
| 2012-01-23 | 110 | 112 | 109 | 110 | 5,945,000 | 1,100 |
| 2012-01-20 | 106 | 110 | 105 | 108 | 8,063,000 | 1,080 |
| 2012-01-19 | 104 | 105 | 104 | 105 | 3,736,000 | 1,050 |
| 2012-01-18 | 102 | 105 | 101 | 103 | 3,297,000 | 1,030 |
| 2012-01-17 | 102 | 102 | 100 | 102 | 3,903,000 | 1,020 |
| 2012-01-16 | 103 | 103 | 99 | 102 | 6,323,000 | 1,020 |
| 2012-01-13 | 104 | 105 | 102 | 104 | 4,744,000 | 1,040 |
| 2012-01-12 | 105 | 105 | 102 | 103 | 2,258,000 | 1,030 |
| 2012-01-11 | 105 | 106 | 104 | 105 | 1,696,000 | 1,050 |
| 2012-01-10 | 106 | 106 | 104 | 105 | 1,546,000 | 1,050 |
| 2012-01-06 | 106 | 107 | 104 | 105 | 2,012,000 | 1,050 |
| 2012-01-05 | 106 | 107 | 106 | 106 | 2,204,000 | 1,060 |
| 2012-01-04 | 105 | 106 | 105 | 105 | 2,373,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
