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
