3101 東洋紡(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 162 | 163 | 161 | 162 | 2,026,000 | 1,620 |
| 2014-12-29 | 162 | 163 | 160 | 162 | 2,574,000 | 1,620 |
| 2014-12-26 | 163 | 164 | 160 | 162 | 3,615,000 | 1,620 |
| 2014-12-25 | 166 | 166 | 162 | 163 | 2,897,000 | 1,630 |
| 2014-12-24 | 166 | 168 | 164 | 166 | 3,480,000 | 1,660 |
| 2014-12-22 | 163 | 165 | 162 | 165 | 3,059,000 | 1,650 |
| 2014-12-19 | 164 | 164 | 160 | 163 | 3,245,000 | 1,630 |
| 2014-12-18 | 161 | 164 | 160 | 161 | 3,546,000 | 1,610 |
| 2014-12-17 | 158 | 160 | 157 | 158 | 4,235,000 | 1,580 |
| 2014-12-16 | 160 | 161 | 158 | 158 | 3,442,000 | 1,580 |
| 2014-12-15 | 162 | 164 | 161 | 162 | 2,394,000 | 1,620 |
| 2014-12-12 | 164 | 166 | 162 | 164 | 7,643,000 | 1,640 |
| 2014-12-11 | 163 | 166 | 162 | 164 | 5,021,000 | 1,640 |
| 2014-12-10 | 169 | 169 | 163 | 165 | 6,479,000 | 1,650 |
| 2014-12-09 | 168 | 170 | 167 | 169 | 3,384,000 | 1,690 |
| 2014-12-08 | 170 | 170 | 168 | 168 | 2,300,000 | 1,680 |
| 2014-12-05 | 170 | 171 | 167 | 169 | 4,297,000 | 1,690 |
| 2014-12-04 | 175 | 175 | 170 | 171 | 6,501,000 | 1,710 |
| 2014-12-03 | 165 | 174 | 165 | 173 | 11,294,000 | 1,730 |
| 2014-12-02 | 165 | 167 | 164 | 165 | 4,409,000 | 1,650 |
| 2014-12-01 | 165 | 167 | 165 | 167 | 3,317,000 | 1,670 |
| 2014-11-28 | 168 | 168 | 164 | 167 | 5,082,000 | 1,670 |
| 2014-11-27 | 169 | 170 | 167 | 168 | 3,102,000 | 1,680 |
| 2014-11-26 | 170 | 171 | 169 | 170 | 3,173,000 | 1,700 |
| 2014-11-25 | 170 | 171 | 168 | 171 | 3,932,000 | 1,710 |
| 2014-11-21 | 169 | 172 | 167 | 172 | 5,195,000 | 1,720 |
| 2014-11-20 | 171 | 173 | 170 | 170 | 4,250,000 | 1,700 |
| 2014-11-19 | 172 | 174 | 171 | 171 | 4,438,000 | 1,710 |
| 2014-11-18 | 169 | 173 | 169 | 172 | 8,027,000 | 1,720 |
| 2014-11-17 | 167 | 168 | 165 | 168 | 7,163,000 | 1,680 |
| 2014-11-14 | 167 | 169 | 166 | 169 | 8,342,000 | 1,690 |
| 2014-11-13 | 163 | 165 | 161 | 165 | 4,898,000 | 1,650 |
| 2014-11-12 | 165 | 166 | 163 | 164 | 8,647,000 | 1,640 |
| 2014-11-11 | 162 | 164 | 161 | 164 | 5,316,000 | 1,640 |
| 2014-11-10 | 161 | 162 | 160 | 161 | 3,231,000 | 1,610 |
| 2014-11-07 | 160 | 162 | 158 | 161 | 6,153,000 | 1,610 |
| 2014-11-06 | 157 | 160 | 157 | 158 | 9,297,000 | 1,580 |
| 2014-11-05 | 156 | 158 | 154 | 155 | 6,158,000 | 1,550 |
| 2014-11-04 | 160 | 162 | 153 | 154 | 13,300,000 | 1,540 |
| 2014-10-31 | 153 | 159 | 152 | 158 | 7,682,000 | 1,580 |
| 2014-10-30 | 150 | 153 | 150 | 151 | 9,418,000 | 1,510 |
| 2014-10-29 | 147 | 151 | 146 | 150 | 10,121,000 | 1,500 |
| 2014-10-28 | 148 | 148 | 145 | 147 | 4,771,000 | 1,470 |
| 2014-10-27 | 149 | 151 | 148 | 149 | 3,785,000 | 1,490 |
| 2014-10-24 | 148 | 149 | 146 | 149 | 9,086,000 | 1,490 |
| 2014-10-23 | 148 | 149 | 145 | 147 | 8,177,000 | 1,470 |
| 2014-10-22 | 149 | 151 | 147 | 151 | 5,873,000 | 1,510 |
| 2014-10-21 | 150 | 150 | 146 | 147 | 6,096,000 | 1,470 |
| 2014-10-20 | 151 | 151 | 149 | 150 | 5,046,000 | 1,500 |
| 2014-10-17 | 153 | 154 | 146 | 147 | 9,823,000 | 1,470 |
| 2014-10-16 | 152 | 156 | 151 | 153 | 11,443,000 | 1,530 |
| 2014-10-15 | 156 | 156 | 153 | 155 | 7,689,000 | 1,550 |
| 2014-10-14 | 155 | 158 | 154 | 154 | 6,061,000 | 1,540 |
| 2014-10-10 | 157 | 159 | 156 | 158 | 8,718,000 | 1,580 |
| 2014-10-09 | 155 | 159 | 155 | 158 | 9,603,000 | 1,580 |
| 2014-10-08 | 153 | 155 | 151 | 155 | 9,796,000 | 1,550 |
| 2014-10-07 | 156 | 156 | 153 | 154 | 6,038,000 | 1,540 |
| 2014-10-06 | 156 | 158 | 155 | 156 | 3,396,000 | 1,560 |
| 2014-10-03 | 155 | 156 | 154 | 156 | 3,990,000 | 1,560 |
| 2014-10-02 | 158 | 158 | 155 | 155 | 7,282,000 | 1,550 |
| 2014-10-01 | 159 | 161 | 158 | 158 | 4,603,000 | 1,580 |
| 2014-09-30 | 159 | 160 | 158 | 159 | 2,675,000 | 1,590 |
| 2014-09-29 | 160 | 161 | 159 | 160 | 3,563,000 | 1,600 |
| 2014-09-26 | 158 | 160 | 158 | 158 | 2,759,000 | 1,580 |
| 2014-09-25 | 160 | 160 | 158 | 160 | 4,824,000 | 1,600 |
| 2014-09-24 | 159 | 160 | 158 | 159 | 2,411,000 | 1,590 |
| 2014-09-22 | 159 | 160 | 158 | 158 | 1,767,000 | 1,580 |
| 2014-09-19 | 159 | 160 | 157 | 159 | 8,331,000 | 1,590 |
| 2014-09-18 | 158 | 160 | 158 | 159 | 4,649,000 | 1,590 |
| 2014-09-17 | 160 | 161 | 158 | 158 | 3,461,000 | 1,580 |
| 2014-09-16 | 161 | 161 | 159 | 160 | 3,238,000 | 1,600 |
| 2014-09-12 | 161 | 162 | 161 | 161 | 4,139,000 | 1,610 |
| 2014-09-11 | 162 | 162 | 161 | 162 | 3,174,000 | 1,620 |
| 2014-09-10 | 161 | 162 | 161 | 161 | 1,330,000 | 1,610 |
| 2014-09-09 | 162 | 163 | 161 | 161 | 5,658,000 | 1,610 |
| 2014-09-08 | 163 | 164 | 162 | 162 | 2,115,000 | 1,620 |
| 2014-09-05 | 165 | 165 | 163 | 163 | 1,654,000 | 1,630 |
| 2014-09-04 | 166 | 167 | 164 | 164 | 2,388,000 | 1,640 |
| 2014-09-03 | 168 | 168 | 166 | 167 | 2,721,000 | 1,670 |
| 2014-09-02 | 165 | 167 | 164 | 167 | 2,804,000 | 1,670 |
| 2014-09-01 | 163 | 166 | 163 | 164 | 2,373,000 | 1,640 |
| 2014-08-29 | 163 | 164 | 162 | 164 | 2,039,000 | 1,640 |
| 2014-08-28 | 163 | 163 | 161 | 162 | 2,630,000 | 1,620 |
| 2014-08-27 | 163 | 164 | 161 | 163 | 2,707,000 | 1,630 |
| 2014-08-26 | 165 | 165 | 162 | 163 | 2,852,000 | 1,630 |
| 2014-08-25 | 163 | 165 | 162 | 164 | 2,105,000 | 1,640 |
| 2014-08-22 | 163 | 163 | 162 | 162 | 1,363,000 | 1,620 |
| 2014-08-21 | 161 | 163 | 161 | 163 | 4,193,000 | 1,630 |
| 2014-08-20 | 162 | 163 | 161 | 161 | 1,823,000 | 1,610 |
| 2014-08-19 | 162 | 163 | 161 | 162 | 2,748,000 | 1,620 |
| 2014-08-18 | 160 | 161 | 159 | 160 | 1,299,000 | 1,600 |
| 2014-08-15 | 160 | 161 | 159 | 159 | 3,227,000 | 1,590 |
| 2014-08-14 | 161 | 162 | 160 | 160 | 2,140,000 | 1,600 |
| 2014-08-13 | 160 | 161 | 159 | 160 | 2,000,000 | 1,600 |
| 2014-08-12 | 160 | 161 | 159 | 159 | 3,084,000 | 1,590 |
| 2014-08-11 | 158 | 160 | 157 | 159 | 3,150,000 | 1,590 |
| 2014-08-08 | 156 | 157 | 155 | 155 | 3,620,000 | 1,550 |
| 2014-08-07 | 158 | 159 | 155 | 158 | 7,245,000 | 1,580 |
| 2014-08-06 | 160 | 161 | 158 | 159 | 3,761,000 | 1,590 |
| 2014-08-05 | 163 | 163 | 160 | 160 | 5,982,000 | 1,600 |
| 2014-08-04 | 169 | 171 | 160 | 164 | 10,333,000 | 1,640 |
| 2014-08-01 | 168 | 171 | 167 | 169 | 3,648,000 | 1,690 |
| 2014-07-31 | 170 | 171 | 168 | 168 | 2,860,000 | 1,680 |
| 2014-07-30 | 169 | 171 | 168 | 169 | 2,907,000 | 1,690 |
| 2014-07-29 | 170 | 170 | 168 | 169 | 5,367,000 | 1,690 |
| 2014-07-28 | 171 | 172 | 170 | 170 | 1,440,000 | 1,700 |
| 2014-07-25 | 169 | 171 | 168 | 170 | 2,388,000 | 1,700 |
| 2014-07-24 | 168 | 170 | 167 | 168 | 3,256,000 | 1,680 |
| 2014-07-23 | 168 | 169 | 167 | 167 | 2,235,000 | 1,670 |
| 2014-07-22 | 169 | 170 | 166 | 167 | 3,932,000 | 1,670 |
| 2014-07-18 | 167 | 169 | 166 | 168 | 2,403,000 | 1,680 |
| 2014-07-17 | 171 | 171 | 168 | 168 | 2,710,000 | 1,680 |
| 2014-07-16 | 170 | 172 | 170 | 170 | 2,280,000 | 1,700 |
| 2014-07-15 | 171 | 172 | 170 | 171 | 2,239,000 | 1,710 |
| 2014-07-14 | 169 | 171 | 169 | 171 | 2,681,000 | 1,710 |
| 2014-07-11 | 171 | 171 | 168 | 169 | 5,495,000 | 1,690 |
| 2014-07-10 | 175 | 176 | 171 | 171 | 4,509,000 | 1,710 |
| 2014-07-09 | 173 | 176 | 173 | 175 | 2,800,000 | 1,750 |
| 2014-07-08 | 174 | 176 | 172 | 175 | 3,473,000 | 1,750 |
| 2014-07-07 | 177 | 177 | 174 | 175 | 3,006,000 | 1,750 |
| 2014-07-04 | 174 | 176 | 173 | 175 | 2,356,000 | 1,750 |
| 2014-07-03 | 174 | 174 | 172 | 174 | 3,385,000 | 1,740 |
| 2014-07-02 | 176 | 176 | 174 | 174 | 2,661,000 | 1,740 |
| 2014-07-01 | 175 | 177 | 174 | 175 | 2,290,000 | 1,750 |
| 2014-06-30 | 173 | 176 | 172 | 175 | 5,528,000 | 1,750 |
| 2014-06-27 | 176 | 178 | 171 | 171 | 6,286,000 | 1,710 |
| 2014-06-26 | 179 | 180 | 176 | 177 | 11,837,000 | 1,770 |
| 2014-06-25 | 173 | 175 | 172 | 175 | 2,831,000 | 1,750 |
| 2014-06-24 | 173 | 177 | 172 | 173 | 5,995,000 | 1,730 |
| 2014-06-23 | 176 | 177 | 174 | 175 | 1,751,000 | 1,750 |
| 2014-06-20 | 174 | 176 | 172 | 174 | 6,407,000 | 1,740 |
| 2014-06-19 | 170 | 177 | 170 | 174 | 7,606,000 | 1,740 |
| 2014-06-18 | 168 | 169 | 167 | 168 | 2,090,000 | 1,680 |
| 2014-06-17 | 168 | 169 | 167 | 168 | 1,811,000 | 1,680 |
| 2014-06-16 | 172 | 173 | 168 | 169 | 4,356,000 | 1,690 |
| 2014-06-13 | 168 | 172 | 168 | 171 | 8,572,000 | 1,710 |
| 2014-06-12 | 168 | 170 | 167 | 169 | 4,093,000 | 1,690 |
| 2014-06-11 | 168 | 169 | 167 | 169 | 2,319,000 | 1,690 |
| 2014-06-10 | 168 | 170 | 166 | 167 | 5,882,000 | 1,670 |
| 2014-06-09 | 166 | 167 | 165 | 167 | 2,482,000 | 1,670 |
| 2014-06-06 | 165 | 166 | 163 | 164 | 3,872,000 | 1,640 |
| 2014-06-05 | 166 | 166 | 164 | 165 | 2,497,000 | 1,650 |
| 2014-06-04 | 168 | 169 | 165 | 165 | 3,865,000 | 1,650 |
| 2014-06-03 | 169 | 169 | 167 | 167 | 1,247,000 | 1,670 |
| 2014-06-02 | 167 | 168 | 166 | 167 | 1,409,000 | 1,670 |
| 2014-05-30 | 164 | 167 | 164 | 166 | 2,407,000 | 1,660 |
| 2014-05-29 | 166 | 167 | 163 | 164 | 2,982,000 | 1,640 |
| 2014-05-28 | 170 | 170 | 167 | 167 | 2,022,000 | 1,670 |
| 2014-05-27 | 169 | 170 | 168 | 170 | 3,097,000 | 1,700 |
| 2014-05-26 | 169 | 170 | 167 | 169 | 3,185,000 | 1,690 |
| 2014-05-23 | 163 | 166 | 162 | 166 | 1,988,000 | 1,660 |
| 2014-05-22 | 160 | 163 | 160 | 162 | 2,238,000 | 1,620 |
| 2014-05-21 | 161 | 162 | 158 | 160 | 2,311,000 | 1,600 |
| 2014-05-20 | 163 | 163 | 161 | 162 | 1,267,000 | 1,620 |
| 2014-05-19 | 163 | 164 | 161 | 162 | 1,853,000 | 1,620 |
| 2014-05-16 | 164 | 164 | 161 | 163 | 2,314,000 | 1,630 |
| 2014-05-15 | 168 | 168 | 165 | 165 | 1,917,000 | 1,650 |
| 2014-05-14 | 168 | 169 | 166 | 168 | 1,755,000 | 1,680 |
| 2014-05-13 | 167 | 169 | 166 | 169 | 2,883,000 | 1,690 |
| 2014-05-12 | 163 | 166 | 163 | 164 | 3,451,000 | 1,640 |
| 2014-05-09 | 163 | 165 | 163 | 164 | 2,173,000 | 1,640 |
| 2014-05-08 | 162 | 167 | 161 | 166 | 3,320,000 | 1,660 |
| 2014-05-07 | 163 | 163 | 159 | 160 | 4,758,000 | 1,600 |
| 2014-05-02 | 165 | 166 | 164 | 165 | 1,192,000 | 1,650 |
| 2014-05-01 | 165 | 167 | 164 | 166 | 2,703,000 | 1,660 |
| 2014-04-30 | 167 | 167 | 164 | 165 | 1,984,000 | 1,650 |
| 2014-04-28 | 165 | 165 | 162 | 163 | 1,411,000 | 1,630 |
| 2014-04-25 | 167 | 169 | 165 | 166 | 3,078,000 | 1,660 |
| 2014-04-24 | 165 | 167 | 165 | 166 | 3,202,000 | 1,660 |
| 2014-04-23 | 165 | 167 | 164 | 165 | 3,821,000 | 1,650 |
| 2014-04-22 | 166 | 167 | 163 | 164 | 2,498,000 | 1,640 |
| 2014-04-21 | 167 | 168 | 165 | 166 | 3,962,000 | 1,660 |
| 2014-04-18 | 166 | 166 | 164 | 166 | 4,124,000 | 1,660 |
| 2014-04-17 | 162 | 167 | 162 | 165 | 8,068,000 | 1,650 |
| 2014-04-16 | 157 | 160 | 156 | 160 | 4,371,000 | 1,600 |
| 2014-04-15 | 153 | 157 | 152 | 154 | 3,439,000 | 1,540 |
| 2014-04-14 | 155 | 155 | 151 | 151 | 4,624,000 | 1,510 |
| 2014-04-11 | 153 | 157 | 153 | 154 | 5,097,000 | 1,540 |
| 2014-04-10 | 160 | 160 | 157 | 157 | 3,952,000 | 1,570 |
| 2014-04-09 | 158 | 158 | 155 | 156 | 4,815,000 | 1,560 |
| 2014-04-08 | 162 | 163 | 159 | 160 | 4,741,000 | 1,600 |
| 2014-04-07 | 164 | 165 | 162 | 163 | 2,734,000 | 1,630 |
| 2014-04-04 | 168 | 168 | 166 | 166 | 3,419,000 | 1,660 |
| 2014-04-03 | 168 | 170 | 167 | 169 | 4,805,000 | 1,690 |
| 2014-04-02 | 168 | 170 | 166 | 168 | 6,380,000 | 1,680 |
| 2014-04-01 | 163 | 167 | 161 | 165 | 6,417,000 | 1,650 |
| 2014-03-31 | 160 | 163 | 160 | 162 | 3,945,000 | 1,620 |
| 2014-03-28 | 158 | 161 | 158 | 160 | 7,767,000 | 1,600 |
| 2014-03-27 | 156 | 159 | 155 | 159 | 6,673,000 | 1,590 |
| 2014-03-26 | 161 | 164 | 160 | 161 | 6,597,000 | 1,610 |
| 2014-03-25 | 161 | 163 | 158 | 160 | 8,916,000 | 1,600 |
| 2014-03-24 | 164 | 168 | 162 | 163 | 5,648,000 | 1,630 |
| 2014-03-20 | 167 | 168 | 163 | 165 | 4,462,000 | 1,650 |
| 2014-03-19 | 167 | 168 | 164 | 165 | 5,103,000 | 1,650 |
| 2014-03-18 | 167 | 169 | 165 | 166 | 5,004,000 | 1,660 |
| 2014-03-17 | 167 | 168 | 164 | 165 | 4,323,000 | 1,650 |
| 2014-03-14 | 171 | 173 | 168 | 168 | 8,651,000 | 1,680 |
| 2014-03-13 | 177 | 178 | 175 | 175 | 2,482,000 | 1,750 |
| 2014-03-12 | 179 | 179 | 176 | 177 | 2,889,000 | 1,770 |
| 2014-03-11 | 182 | 182 | 178 | 179 | 2,544,000 | 1,790 |
| 2014-03-10 | 180 | 182 | 179 | 181 | 2,348,000 | 1,810 |
| 2014-03-07 | 178 | 181 | 177 | 180 | 5,189,000 | 1,800 |
| 2014-03-06 | 175 | 178 | 174 | 177 | 3,446,000 | 1,770 |
| 2014-03-05 | 175 | 177 | 175 | 176 | 2,625,000 | 1,760 |
| 2014-03-04 | 172 | 175 | 172 | 173 | 5,318,000 | 1,730 |
| 2014-03-03 | 176 | 176 | 172 | 173 | 5,562,000 | 1,730 |
| 2014-02-28 | 177 | 178 | 175 | 176 | 2,735,000 | 1,760 |
| 2014-02-27 | 180 | 182 | 177 | 177 | 4,784,000 | 1,770 |
| 2014-02-26 | 179 | 180 | 177 | 180 | 5,331,000 | 1,800 |
| 2014-02-25 | 182 | 183 | 180 | 182 | 4,522,000 | 1,820 |
| 2014-02-24 | 179 | 184 | 177 | 180 | 6,295,000 | 1,800 |
| 2014-02-21 | 178 | 184 | 178 | 184 | 4,434,000 | 1,840 |
| 2014-02-20 | 179 | 181 | 175 | 175 | 4,172,000 | 1,750 |
| 2014-02-19 | 183 | 183 | 179 | 181 | 3,636,000 | 1,810 |
| 2014-02-18 | 180 | 183 | 178 | 183 | 3,179,000 | 1,830 |
| 2014-02-17 | 178 | 180 | 176 | 179 | 2,367,000 | 1,790 |
| 2014-02-14 | 182 | 185 | 174 | 178 | 8,246,000 | 1,780 |
| 2014-02-13 | 185 | 186 | 182 | 182 | 3,322,000 | 1,820 |
| 2014-02-12 | 183 | 187 | 182 | 185 | 6,063,000 | 1,850 |
| 2014-02-10 | 179 | 181 | 177 | 181 | 4,442,000 | 1,810 |
| 2014-02-07 | 170 | 184 | 170 | 178 | 10,465,000 | 1,780 |
| 2014-02-06 | 169 | 171 | 164 | 167 | 8,387,000 | 1,670 |
| 2014-02-05 | 170 | 172 | 167 | 170 | 6,095,000 | 1,700 |
| 2014-02-04 | 171 | 172 | 164 | 165 | 7,385,000 | 1,650 |
| 2014-02-03 | 181 | 182 | 173 | 174 | 5,743,000 | 1,740 |
| 2014-01-31 | 185 | 186 | 182 | 184 | 3,302,000 | 1,840 |
| 2014-01-30 | 182 | 185 | 181 | 185 | 5,968,000 | 1,850 |
| 2014-01-29 | 181 | 186 | 181 | 185 | 4,412,000 | 1,850 |
| 2014-01-28 | 179 | 182 | 178 | 179 | 2,722,000 | 1,790 |
| 2014-01-27 | 180 | 181 | 178 | 179 | 4,599,000 | 1,790 |
| 2014-01-24 | 184 | 186 | 182 | 183 | 5,195,000 | 1,830 |
| 2014-01-23 | 189 | 189 | 185 | 185 | 5,419,000 | 1,850 |
| 2014-01-22 | 189 | 190 | 187 | 189 | 4,867,000 | 1,890 |
| 2014-01-21 | 190 | 192 | 189 | 189 | 2,877,000 | 1,890 |
| 2014-01-20 | 189 | 191 | 188 | 191 | 3,593,000 | 1,910 |
| 2014-01-17 | 188 | 191 | 187 | 190 | 5,199,000 | 1,900 |
| 2014-01-16 | 189 | 191 | 188 | 189 | 5,329,000 | 1,890 |
| 2014-01-15 | 189 | 191 | 187 | 189 | 5,877,000 | 1,890 |
| 2014-01-14 | 186 | 188 | 185 | 186 | 4,634,000 | 1,860 |
| 2014-01-10 | 186 | 188 | 185 | 188 | 6,624,000 | 1,880 |
| 2014-01-09 | 190 | 190 | 186 | 187 | 6,389,000 | 1,870 |
| 2014-01-08 | 189 | 191 | 188 | 189 | 3,357,000 | 1,890 |
| 2014-01-07 | 190 | 191 | 188 | 188 | 3,571,000 | 1,880 |
| 2014-01-06 | 192 | 192 | 190 | 190 | 3,786,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
