3101 東洋紡(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	189	194	189	194	5,488,000	1,940
2013-12-27	187	187	185	187	3,285,000	1,870
2013-12-26	186	188	184	187	5,211,000	1,870
2013-12-25	187	187	183	185	6,209,000	1,850
2013-12-24	188	190	187	187	3,648,000	1,870
2013-12-20	190	191	189	190	2,861,000	1,900
2013-12-19	194	194	190	190	4,876,000	1,900
2013-12-18	191	193	189	193	4,877,000	1,930
2013-12-17	189	191	189	190	3,868,000	1,900
2013-12-16	190	191	187	189	4,797,000	1,890
2013-12-13	189	192	187	191	7,285,000	1,910
2013-12-12	192	193	189	191	3,127,000	1,910
2013-12-11	196	196	194	194	2,189,000	1,940
2013-12-10	198	198	195	196	3,351,000	1,960
2013-12-09	198	198	195	197	3,663,000	1,970
2013-12-06	192	196	192	195	4,427,000	1,950
2013-12-05	197	197	193	193	4,599,000	1,930
2013-12-04	194	196	192	195	5,790,000	1,950
2013-12-03	194	199	193	196	12,058,000	1,960
2013-12-02	190	193	189	192	7,059,000	1,920
2013-11-29	188	190	187	189	3,693,000	1,890
2013-11-28	189	189	187	188	3,830,000	1,880
2013-11-27	187	190	187	189	2,775,000	1,890
2013-11-26	189	190	187	188	4,948,000	1,880
2013-11-25	191	191	189	191	3,135,000	1,910
2013-11-22	192	193	189	190	4,247,000	1,900
2013-11-21	190	193	189	192	4,684,000	1,920
2013-11-20	191	191	188	190	2,122,000	1,900
2013-11-19	191	192	190	191	1,871,000	1,910
2013-11-18	192	192	190	192	2,847,000	1,920
2013-11-15	191	192	190	192	4,297,000	1,920
2013-11-14	189	191	189	190	3,975,000	1,900
2013-11-13	189	192	188	190	3,011,000	1,900
2013-11-12	187	190	187	189	4,244,000	1,890
2013-11-11	189	189	187	188	2,105,000	1,880
2013-11-08	184	189	184	187	3,778,000	1,870
2013-11-07	189	189	185	185	4,282,000	1,850
2013-11-06	187	192	186	190	3,646,000	1,900
2013-11-05	186	190	186	187	3,205,000	1,870
2013-11-01	188	189	184	185	2,684,000	1,850
2013-10-31	190	191	187	188	3,550,000	1,880
2013-10-30	194	194	189	190	5,157,000	1,900
2013-10-29	190	195	188	193	7,060,000	1,930
2013-10-28	190	194	189	191	9,804,000	1,910
2013-10-25	189	189	186	186	2,434,000	1,860
2013-10-24	187	189	186	189	2,307,000	1,890
2013-10-23	189	191	187	187	3,176,000	1,870
2013-10-22	188	190	188	189	1,858,000	1,890
2013-10-21	189	191	188	189	2,132,000	1,890
2013-10-18	188	191	187	189	4,129,000	1,890
2013-10-17	188	189	187	188	2,683,000	1,880
2013-10-16	188	188	186	187	2,202,000	1,870
2013-10-15	188	189	187	188	3,106,000	1,880
2013-10-11	187	189	186	188	5,723,000	1,880
2013-10-10	186	187	183	185	4,008,000	1,850
2013-10-09	178	185	178	185	4,870,000	1,850
2013-10-08	173	178	172	178	3,563,000	1,780
2013-10-07	176	177	173	175	6,111,000	1,750
2013-10-04	178	179	176	177	4,869,000	1,770
2013-10-03	182	182	179	180	4,277,000	1,800
2013-10-02	187	187	181	182	5,681,000	1,820
2013-10-01	188	190	183	186	8,514,000	1,860
2013-09-30	190	190	186	188	4,624,000	1,880
2013-09-27	190	192	188	192	9,503,000	1,920
2013-09-26	185	190	182	188	11,363,000	1,880
2013-09-25	180	185	179	184	7,511,000	1,840
2013-09-24	179	181	177	179	3,948,000	1,790
2013-09-20	179	179	177	179	4,132,000	1,790
2013-09-19	178	179	175	179	5,351,000	1,790
2013-09-18	172	178	172	175	10,877,000	1,750
2013-09-17	171	174	170	172	3,978,000	1,720
2013-09-13	170	171	168	170	4,570,000	1,700
2013-09-12	169	171	168	171	3,086,000	1,710
2013-09-11	171	172	168	170	2,572,000	1,700
2013-09-10	170	171	169	171	2,744,000	1,710
2013-09-09	171	171	168	169	3,063,000	1,690
2013-09-06	169	169	166	169	2,905,000	1,690
2013-09-05	169	169	167	169	2,052,000	1,690
2013-09-04	167	170	166	170	2,456,000	1,700
2013-09-03	166	168	165	168	2,595,000	1,680
2013-09-02	164	165	162	165	1,705,000	1,650
2013-08-30	164	165	162	162	2,511,000	1,620
2013-08-29	162	164	162	163	2,249,000	1,630
2013-08-28	165	165	161	163	2,564,000	1,630
2013-08-27	166	169	165	167	3,253,000	1,670
2013-08-26	165	168	165	166	2,622,000	1,660
2013-08-23	164	165	162	163	4,782,000	1,630
2013-08-22	165	165	162	163	2,094,000	1,630
2013-08-21	165	166	162	166	3,401,000	1,660
2013-08-20	168	169	166	166	1,927,000	1,660
2013-08-19	169	171	168	169	4,791,000	1,690
2013-08-16	165	170	165	167	3,792,000	1,670
2013-08-15	169	171	167	168	6,434,000	1,680
2013-08-14	164	170	163	169	6,472,000	1,690
2013-08-13	163	164	159	163	4,414,000	1,630
2013-08-12	162	162	159	161	2,518,000	1,610
2013-08-09	163	163	161	162	4,688,000	1,620
2013-08-08	162	166	162	162	4,771,000	1,620
2013-08-07	162	164	161	162	4,038,000	1,620
2013-08-06	165	167	163	165	7,249,000	1,650
2013-08-05	156	175	156	167	20,764,000	1,670
2013-08-02	158	159	156	158	3,145,000	1,580
2013-08-01	153	156	153	156	3,057,000	1,560
2013-07-31	154	155	152	153	1,850,000	1,530
2013-07-30	150	156	150	156	3,679,000	1,560
2013-07-29	158	158	151	152	3,606,000	1,520
2013-07-26	164	164	160	161	3,127,000	1,610
2013-07-25	168	168	165	166	2,080,000	1,660
2013-07-24	165	168	165	167	3,106,000	1,670
2013-07-23	166	167	165	166	1,993,000	1,660
2013-07-22	166	167	165	167	2,123,000	1,670
2013-07-19	168	168	162	164	4,362,000	1,640
2013-07-18	164	167	164	167	3,196,000	1,670
2013-07-17	164	166	162	165	3,065,000	1,650
2013-07-16	162	166	161	164	4,999,000	1,640
2013-07-12	158	163	158	162	5,441,000	1,620
2013-07-11	156	158	156	157	1,848,000	1,570
2013-07-10	161	161	157	158	3,971,000	1,580
2013-07-09	156	161	154	159	6,673,000	1,590
2013-07-08	157	159	154	154	3,638,000	1,540
2013-07-05	156	158	155	156	5,194,000	1,560
2013-07-04	152	156	152	154	2,739,000	1,540
2013-07-03	155	155	153	154	3,443,000	1,540
2013-07-02	152	155	152	155	3,765,000	1,550
2013-07-01	151	153	149	152	3,274,000	1,520
2013-06-28	147	151	145	151	7,660,000	1,510
2013-06-27	148	148	142	146	4,635,000	1,460
2013-06-26	150	150	145	146	3,759,000	1,460
2013-06-25	148	148	145	148	2,856,000	1,480
2013-06-24	149	149	147	147	3,130,000	1,470
2013-06-21	145	147	142	146	8,172,000	1,460
2013-06-20	150	151	147	148	3,792,000	1,480
2013-06-19	151	155	149	150	3,777,000	1,500
2013-06-18	148	150	147	148	3,171,000	1,480
2013-06-17	145	149	144	147	4,899,000	1,470
2013-06-14	149	151	144	145	7,838,000	1,450
2013-06-13	148	149	142	144	5,532,000	1,440
2013-06-12	148	153	146	152	2,941,000	1,520
2013-06-11	151	153	149	150	2,984,000	1,500
2013-06-10	150	153	148	152	3,326,000	1,520
2013-06-07	148	149	142	142	8,337,000	1,420
2013-06-06	152	161	150	150	7,173,000	1,500
2013-06-05	161	163	154	154	5,359,000	1,540
2013-06-04	155	160	152	160	5,294,000	1,600
2013-06-03	163	164	155	158	8,011,000	1,580
2013-05-31	167	168	165	167	3,638,000	1,670
2013-05-30	167	169	164	165	5,469,000	1,650
2013-05-29	173	175	169	169	5,310,000	1,690
2013-05-28	164	171	163	171	6,173,000	1,710
2013-05-27	171	172	168	168	4,899,000	1,680
2013-05-24	177	182	170	176	14,378,000	1,760
2013-05-23	187	189	172	172	17,622,000	1,720
2013-05-22	191	194	185	186	31,011,000	1,860
2013-05-21	173	182	172	182	24,769,000	1,820
2013-05-20	174	176	173	174	9,258,000	1,740
2013-05-17	166	174	166	174	6,417,000	1,740
2013-05-16	171	172	162	170	8,601,000	1,700
2013-05-15	173	174	170	172	8,466,000	1,720
2013-05-14	171	174	171	171	4,526,000	1,710
2013-05-13	171	174	170	173	7,539,000	1,730
2013-05-10	177	177	170	172	9,026,000	1,720
2013-05-09	174	179	172	174	15,212,000	1,740
2013-05-08	173	175	172	175	7,334,000	1,750
2013-05-07	172	174	171	173	7,058,000	1,730
2013-05-02	168	170	167	169	4,330,000	1,690
2013-05-01	169	170	168	168	2,857,000	1,680
2013-04-30	169	171	168	170	5,646,000	1,700
2013-04-26	170	171	168	170	5,540,000	1,700
2013-04-25	171	175	169	173	11,973,000	1,730
2013-04-24	172	173	169	171	7,155,000	1,710
2013-04-23	168	171	167	171	6,785,000	1,710
2013-04-22	167	169	165	168	6,188,000	1,680
2013-04-19	163	164	161	163	4,357,000	1,630
2013-04-18	166	166	163	164	2,921,000	1,640
2013-04-17	167	168	165	166	5,004,000	1,660
2013-04-16	160	166	160	166	7,368,000	1,660
2013-04-15	160	169	159	166	10,961,000	1,660
2013-04-12	169	170	166	168	17,191,000	1,680
2013-04-11	166	172	164	170	23,348,000	1,700
2013-04-10	159	165	158	164	13,791,000	1,640
2013-04-09	159	160	153	159	14,248,000	1,590
2013-04-08	154	156	150	154	11,099,000	1,540
2013-04-05	155	159	151	152	14,741,000	1,520
2013-04-04	146	151	143	151	13,539,000	1,510
2013-04-03	150	155	148	150	11,244,000	1,500
2013-04-02	150	154	145	149	18,004,000	1,490
2013-04-01	159	159	150	150	12,526,000	1,500
2013-03-29	160	164	159	160	10,423,000	1,600
2013-03-28	164	164	159	160	11,176,000	1,600
2013-03-27	169	170	163	165	13,134,000	1,650
2013-03-26	174	174	167	171	12,783,000	1,710
2013-03-25	177	177	174	175	5,830,000	1,750
2013-03-22	177	178	173	175	10,272,000	1,750
2013-03-21	178	179	175	178	10,168,000	1,780
2013-03-19	180	180	171	177	14,443,000	1,770
2013-03-18	177	179	174	175	18,386,000	1,750
2013-03-15	168	182	167	181	48,853,000	1,810
2013-03-14	167	167	165	166	7,000,000	1,660
2013-03-13	165	167	164	166	8,663,000	1,660
2013-03-12	168	169	163	165	12,899,000	1,650
2013-03-11	165	167	163	167	17,305,000	1,670
2013-03-08	163	166	162	163	16,818,000	1,630
2013-03-07	164	165	162	162	8,457,000	1,620
2013-03-06	165	165	161	165	10,092,000	1,650
2013-03-05	165	166	161	163	10,780,000	1,630
2013-03-04	168	168	163	165	12,469,000	1,650
2013-03-01	166	169	165	167	11,347,000	1,670
2013-02-28	167	168	165	167	11,592,000	1,670
2013-02-27	167	168	164	166	9,649,000	1,660
2013-02-26	166	170	164	167	13,761,000	1,670
2013-02-25	170	172	167	167	12,061,000	1,670
2013-02-22	163	168	162	167	15,646,000	1,670
2013-02-21	167	168	162	167	13,186,000	1,670
2013-02-20	168	170	164	167	17,575,000	1,670
2013-02-19	161	169	160	164	26,150,000	1,640
2013-02-18	159	163	157	162	23,380,000	1,620
2013-02-15	155	157	150	156	20,844,000	1,560
2013-02-14	155	162	153	158	25,147,000	1,580
2013-02-13	159	162	153	154	33,146,000	1,540
2013-02-12	173	174	152	155	60,373,000	1,550
2013-02-08	173	179	171	171	20,668,000	1,710
2013-02-07	179	182	172	176	32,110,000	1,760
2013-02-06	190	191	178	183	50,694,000	1,830
2013-02-05	191	208	185	187	141,600,000	1,870
2013-02-04	191	196	175	196	146,404,000	1,960
2013-02-01	146	148	144	146	5,070,000	1,460
2013-01-31	144	146	143	146	6,463,000	1,460
2013-01-30	141	143	140	143	5,005,000	1,430
2013-01-29	146	147	138	140	21,683,000	1,400
2013-01-28	138	146	137	145	13,273,000	1,450
2013-01-25	141	141	136	136	7,214,000	1,360
2013-01-24	134	138	132	138	6,705,000	1,380
2013-01-23	137	138	135	135	7,691,000	1,350
2013-01-22	139	141	137	138	6,558,000	1,380
2013-01-21	140	141	138	139	5,152,000	1,390
2013-01-18	138	141	137	141	7,700,000	1,410
2013-01-17	137	141	135	137	7,151,000	1,370
2013-01-16	141	141	135	136	6,027,000	1,360
2013-01-15	142	142	140	141	4,611,000	1,410
2013-01-11	141	144	137	140	11,645,000	1,400
2013-01-10	129	141	128	141	25,180,000	1,410
2013-01-09	119	127	118	126	6,045,000	1,260
2013-01-08	123	124	118	120	10,297,000	1,200
2013-01-07	126	127	122	124	6,249,000	1,240
2013-01-04	126	126	124	126	5,707,000	1,260

分割・併合履歴： [2017-09-27]1株→0.1株