3101 東洋紡(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 169 | 171 | 168 | 170 | 2,121,000 | 1,700 |
| 2015-12-29 | 167 | 170 | 164 | 169 | 2,591,000 | 1,690 |
| 2015-12-28 | 164 | 169 | 164 | 167 | 2,133,000 | 1,670 |
| 2015-12-25 | 167 | 167 | 163 | 164 | 2,799,000 | 1,640 |
| 2015-12-24 | 168 | 168 | 164 | 165 | 4,261,000 | 1,650 |
| 2015-12-22 | 166 | 167 | 165 | 166 | 2,939,000 | 1,660 |
| 2015-12-21 | 168 | 169 | 166 | 168 | 4,339,000 | 1,680 |
| 2015-12-18 | 170 | 175 | 167 | 168 | 5,890,000 | 1,680 |
| 2015-12-17 | 172 | 174 | 171 | 172 | 2,922,000 | 1,720 |
| 2015-12-16 | 169 | 170 | 168 | 170 | 2,111,000 | 1,700 |
| 2015-12-15 | 170 | 171 | 166 | 166 | 5,527,000 | 1,660 |
| 2015-12-14 | 169 | 171 | 168 | 170 | 2,732,000 | 1,700 |
| 2015-12-11 | 171 | 173 | 170 | 172 | 5,436,000 | 1,720 |
| 2015-12-10 | 172 | 174 | 170 | 171 | 3,801,000 | 1,710 |
| 2015-12-09 | 175 | 176 | 170 | 172 | 4,911,000 | 1,720 |
| 2015-12-08 | 177 | 178 | 173 | 175 | 4,470,000 | 1,750 |
| 2015-12-07 | 180 | 180 | 177 | 177 | 4,152,000 | 1,770 |
| 2015-12-04 | 179 | 180 | 178 | 178 | 3,225,000 | 1,780 |
| 2015-12-03 | 181 | 182 | 179 | 182 | 3,948,000 | 1,820 |
| 2015-12-02 | 184 | 184 | 182 | 182 | 1,884,000 | 1,820 |
| 2015-12-01 | 180 | 184 | 180 | 184 | 2,788,000 | 1,840 |
| 2015-11-30 | 181 | 182 | 180 | 180 | 1,757,000 | 1,800 |
| 2015-11-27 | 184 | 185 | 181 | 182 | 3,535,000 | 1,820 |
| 2015-11-26 | 184 | 186 | 183 | 184 | 3,657,000 | 1,840 |
| 2015-11-25 | 183 | 184 | 182 | 182 | 2,362,000 | 1,820 |
| 2015-11-24 | 182 | 185 | 181 | 184 | 3,674,000 | 1,840 |
| 2015-11-20 | 182 | 183 | 181 | 182 | 1,598,000 | 1,820 |
| 2015-11-19 | 183 | 183 | 181 | 182 | 3,079,000 | 1,820 |
| 2015-11-18 | 183 | 183 | 181 | 181 | 2,958,000 | 1,810 |
| 2015-11-17 | 182 | 183 | 180 | 181 | 4,631,000 | 1,810 |
| 2015-11-16 | 179 | 183 | 179 | 181 | 2,973,000 | 1,810 |
| 2015-11-13 | 181 | 183 | 180 | 182 | 3,045,000 | 1,820 |
| 2015-11-12 | 181 | 183 | 180 | 183 | 2,512,000 | 1,830 |
| 2015-11-11 | 182 | 183 | 179 | 183 | 3,159,000 | 1,830 |
| 2015-11-10 | 182 | 184 | 181 | 183 | 2,134,000 | 1,830 |
| 2015-11-09 | 181 | 185 | 181 | 184 | 5,141,000 | 1,840 |
| 2015-11-06 | 177 | 182 | 174 | 181 | 5,355,000 | 1,810 |
| 2015-11-05 | 174 | 181 | 174 | 179 | 10,007,000 | 1,790 |
| 2015-11-04 | 176 | 176 | 170 | 171 | 5,423,000 | 1,710 |
| 2015-11-02 | 176 | 176 | 173 | 174 | 2,218,000 | 1,740 |
| 2015-10-30 | 180 | 180 | 174 | 178 | 6,289,000 | 1,780 |
| 2015-10-29 | 179 | 184 | 179 | 183 | 4,209,000 | 1,830 |
| 2015-10-28 | 180 | 180 | 178 | 179 | 1,380,000 | 1,790 |
| 2015-10-27 | 180 | 182 | 177 | 178 | 2,205,000 | 1,780 |
| 2015-10-26 | 182 | 182 | 180 | 181 | 1,689,000 | 1,810 |
| 2015-10-23 | 181 | 181 | 179 | 180 | 2,657,000 | 1,800 |
| 2015-10-22 | 179 | 182 | 176 | 178 | 3,793,000 | 1,780 |
| 2015-10-21 | 174 | 181 | 174 | 181 | 3,515,000 | 1,810 |
| 2015-10-20 | 176 | 177 | 175 | 176 | 2,357,000 | 1,760 |
| 2015-10-19 | 176 | 177 | 172 | 176 | 6,463,000 | 1,760 |
| 2015-10-16 | 178 | 180 | 176 | 177 | 2,783,000 | 1,770 |
| 2015-10-15 | 173 | 178 | 173 | 178 | 5,389,000 | 1,780 |
| 2015-10-14 | 173 | 177 | 172 | 175 | 5,711,000 | 1,750 |
| 2015-10-13 | 173 | 178 | 170 | 175 | 8,844,000 | 1,750 |
| 2015-10-09 | 166 | 173 | 166 | 172 | 8,505,000 | 1,720 |
| 2015-10-08 | 167 | 168 | 164 | 166 | 4,831,000 | 1,660 |
| 2015-10-07 | 166 | 168 | 165 | 168 | 3,935,000 | 1,680 |
| 2015-10-06 | 167 | 168 | 166 | 167 | 2,760,000 | 1,670 |
| 2015-10-05 | 166 | 168 | 165 | 166 | 3,113,000 | 1,660 |
| 2015-10-02 | 163 | 166 | 162 | 166 | 1,033,000 | 1,660 |
| 2015-10-01 | 164 | 167 | 162 | 165 | 2,146,000 | 1,650 |
| 2015-09-30 | 161 | 164 | 160 | 162 | 3,965,000 | 1,620 |
| 2015-09-29 | 162 | 162 | 158 | 159 | 5,324,000 | 1,590 |
| 2015-09-28 | 166 | 167 | 163 | 164 | 3,602,000 | 1,640 |
| 2015-09-25 | 163 | 165 | 161 | 163 | 3,580,000 | 1,630 |
| 2015-09-24 | 166 | 167 | 161 | 162 | 3,440,000 | 1,620 |
| 2015-09-18 | 167 | 169 | 166 | 167 | 3,089,000 | 1,670 |
| 2015-09-17 | 169 | 171 | 168 | 169 | 2,868,000 | 1,690 |
| 2015-09-16 | 169 | 169 | 166 | 168 | 2,432,000 | 1,680 |
| 2015-09-15 | 168 | 170 | 165 | 166 | 2,640,000 | 1,660 |
| 2015-09-14 | 170 | 171 | 165 | 166 | 2,763,000 | 1,660 |
| 2015-09-11 | 166 | 170 | 166 | 169 | 4,467,000 | 1,690 |
| 2015-09-10 | 167 | 168 | 164 | 168 | 5,938,000 | 1,680 |
| 2015-09-09 | 166 | 171 | 165 | 171 | 6,934,000 | 1,710 |
| 2015-09-08 | 167 | 168 | 162 | 163 | 4,047,000 | 1,630 |
| 2015-09-07 | 164 | 168 | 162 | 167 | 5,695,000 | 1,670 |
| 2015-09-04 | 169 | 170 | 163 | 165 | 5,681,000 | 1,650 |
| 2015-09-03 | 169 | 171 | 166 | 167 | 3,622,000 | 1,670 |
| 2015-09-02 | 166 | 171 | 166 | 168 | 5,466,000 | 1,680 |
| 2015-09-01 | 172 | 173 | 169 | 169 | 4,706,000 | 1,690 |
| 2015-08-31 | 178 | 178 | 173 | 174 | 5,687,000 | 1,740 |
| 2015-08-28 | 175 | 178 | 173 | 177 | 3,649,000 | 1,770 |
| 2015-08-27 | 176 | 176 | 169 | 171 | 4,836,000 | 1,710 |
| 2015-08-26 | 168 | 174 | 167 | 171 | 6,625,000 | 1,710 |
| 2015-08-25 | 169 | 177 | 165 | 166 | 8,583,000 | 1,660 |
| 2015-08-24 | 176 | 178 | 173 | 173 | 5,509,000 | 1,730 |
| 2015-08-21 | 181 | 183 | 180 | 181 | 4,584,000 | 1,810 |
| 2015-08-20 | 190 | 190 | 185 | 186 | 4,178,000 | 1,860 |
| 2015-08-19 | 193 | 194 | 190 | 191 | 4,451,000 | 1,910 |
| 2015-08-18 | 191 | 194 | 190 | 192 | 3,630,000 | 1,920 |
| 2015-08-17 | 188 | 192 | 187 | 190 | 3,870,000 | 1,900 |
| 2015-08-14 | 188 | 189 | 186 | 188 | 2,364,000 | 1,880 |
| 2015-08-13 | 186 | 188 | 185 | 188 | 3,851,000 | 1,880 |
| 2015-08-12 | 188 | 189 | 183 | 183 | 4,107,000 | 1,830 |
| 2015-08-11 | 187 | 189 | 186 | 188 | 2,800,000 | 1,880 |
| 2015-08-10 | 188 | 188 | 183 | 185 | 3,178,000 | 1,850 |
| 2015-08-07 | 193 | 194 | 186 | 189 | 5,861,000 | 1,890 |
| 2015-08-06 | 186 | 198 | 182 | 198 | 13,593,000 | 1,980 |
| 2015-08-05 | 182 | 185 | 181 | 184 | 2,488,000 | 1,840 |
| 2015-08-04 | 181 | 183 | 178 | 181 | 4,115,000 | 1,810 |
| 2015-08-03 | 183 | 183 | 180 | 182 | 3,280,000 | 1,820 |
| 2015-07-31 | 184 | 185 | 182 | 185 | 1,900,000 | 1,850 |
| 2015-07-30 | 182 | 185 | 181 | 184 | 2,996,000 | 1,840 |
| 2015-07-29 | 184 | 185 | 179 | 181 | 2,896,000 | 1,810 |
| 2015-07-28 | 181 | 184 | 180 | 182 | 2,696,000 | 1,820 |
| 2015-07-27 | 184 | 186 | 181 | 182 | 2,795,000 | 1,820 |
| 2015-07-24 | 185 | 185 | 181 | 183 | 3,484,000 | 1,830 |
| 2015-07-23 | 189 | 189 | 183 | 185 | 3,195,000 | 1,850 |
| 2015-07-22 | 188 | 189 | 187 | 188 | 1,938,000 | 1,880 |
| 2015-07-21 | 189 | 191 | 188 | 190 | 2,459,000 | 1,900 |
| 2015-07-17 | 187 | 187 | 185 | 186 | 923,000 | 1,860 |
| 2015-07-16 | 189 | 189 | 184 | 187 | 2,164,000 | 1,870 |
| 2015-07-15 | 189 | 191 | 187 | 187 | 3,261,000 | 1,870 |
| 2015-07-14 | 187 | 190 | 186 | 189 | 4,392,000 | 1,890 |
| 2015-07-13 | 181 | 187 | 181 | 184 | 3,655,000 | 1,840 |
| 2015-07-10 | 183 | 184 | 179 | 180 | 5,828,000 | 1,800 |
| 2015-07-09 | 180 | 184 | 176 | 183 | 7,057,000 | 1,830 |
| 2015-07-08 | 188 | 191 | 183 | 184 | 5,846,000 | 1,840 |
| 2015-07-07 | 194 | 194 | 188 | 189 | 3,464,000 | 1,890 |
| 2015-07-06 | 191 | 192 | 188 | 189 | 3,848,000 | 1,890 |
| 2015-07-03 | 195 | 195 | 193 | 195 | 2,167,000 | 1,950 |
| 2015-07-02 | 195 | 199 | 194 | 195 | 3,392,000 | 1,950 |
| 2015-07-01 | 195 | 196 | 192 | 194 | 4,353,000 | 1,940 |
| 2015-06-30 | 194 | 197 | 193 | 195 | 6,122,000 | 1,950 |
| 2015-06-29 | 193 | 197 | 191 | 195 | 5,298,000 | 1,950 |
| 2015-06-26 | 204 | 204 | 186 | 200 | 13,292,000 | 2,000 |
| 2015-06-25 | 212 | 213 | 209 | 210 | 6,879,000 | 2,100 |
| 2015-06-24 | 214 | 216 | 212 | 213 | 7,494,000 | 2,130 |
| 2015-06-23 | 208 | 214 | 208 | 213 | 4,367,000 | 2,130 |
| 2015-06-22 | 208 | 210 | 207 | 209 | 1,886,000 | 2,090 |
| 2015-06-19 | 207 | 209 | 205 | 208 | 4,619,000 | 2,080 |
| 2015-06-18 | 206 | 207 | 203 | 205 | 3,175,000 | 2,050 |
| 2015-06-17 | 210 | 210 | 206 | 209 | 2,775,000 | 2,090 |
| 2015-06-16 | 211 | 211 | 209 | 210 | 2,044,000 | 2,100 |
| 2015-06-15 | 210 | 211 | 209 | 211 | 1,294,000 | 2,110 |
| 2015-06-12 | 214 | 214 | 210 | 212 | 5,200,000 | 2,120 |
| 2015-06-11 | 210 | 212 | 209 | 212 | 2,791,000 | 2,120 |
| 2015-06-10 | 212 | 213 | 205 | 208 | 7,373,000 | 2,080 |
| 2015-06-09 | 214 | 214 | 210 | 211 | 4,364,000 | 2,110 |
| 2015-06-08 | 212 | 215 | 211 | 214 | 8,255,000 | 2,140 |
| 2015-06-05 | 206 | 210 | 205 | 210 | 9,262,000 | 2,100 |
| 2015-06-04 | 204 | 205 | 203 | 205 | 5,136,000 | 2,050 |
| 2015-06-03 | 204 | 206 | 202 | 203 | 5,911,000 | 2,030 |
| 2015-06-02 | 203 | 207 | 203 | 205 | 9,117,000 | 2,050 |
| 2015-06-01 | 200 | 203 | 200 | 203 | 3,901,000 | 2,030 |
| 2015-05-29 | 199 | 202 | 199 | 199 | 5,300,000 | 1,990 |
| 2015-05-28 | 200 | 203 | 198 | 199 | 5,087,000 | 1,990 |
| 2015-05-27 | 198 | 201 | 196 | 199 | 7,005,000 | 1,990 |
| 2015-05-26 | 195 | 199 | 195 | 199 | 6,150,000 | 1,990 |
| 2015-05-25 | 195 | 196 | 193 | 194 | 4,167,000 | 1,940 |
| 2015-05-22 | 191 | 195 | 191 | 194 | 3,668,000 | 1,940 |
| 2015-05-21 | 193 | 195 | 192 | 193 | 3,109,000 | 1,930 |
| 2015-05-20 | 192 | 194 | 192 | 193 | 3,008,000 | 1,930 |
| 2015-05-19 | 192 | 193 | 189 | 192 | 4,069,000 | 1,920 |
| 2015-05-18 | 192 | 193 | 191 | 193 | 1,456,000 | 1,930 |
| 2015-05-15 | 193 | 195 | 191 | 192 | 3,104,000 | 1,920 |
| 2015-05-14 | 192 | 194 | 190 | 192 | 4,888,000 | 1,920 |
| 2015-05-13 | 188 | 194 | 188 | 194 | 5,705,000 | 1,940 |
| 2015-05-12 | 188 | 190 | 186 | 190 | 6,282,000 | 1,900 |
| 2015-05-11 | 179 | 189 | 179 | 188 | 10,835,000 | 1,880 |
| 2015-05-08 | 177 | 180 | 176 | 178 | 2,523,000 | 1,780 |
| 2015-05-07 | 176 | 180 | 175 | 176 | 3,282,000 | 1,760 |
| 2015-05-01 | 182 | 182 | 177 | 177 | 4,163,000 | 1,770 |
| 2015-04-30 | 183 | 183 | 181 | 183 | 5,705,000 | 1,830 |
| 2015-04-28 | 182 | 183 | 181 | 183 | 5,494,000 | 1,830 |
| 2015-04-27 | 180 | 181 | 179 | 180 | 3,778,000 | 1,800 |
| 2015-04-24 | 179 | 182 | 178 | 180 | 6,442,000 | 1,800 |
| 2015-04-23 | 178 | 180 | 177 | 178 | 4,055,000 | 1,780 |
| 2015-04-22 | 177 | 179 | 176 | 179 | 3,928,000 | 1,790 |
| 2015-04-21 | 178 | 179 | 175 | 177 | 3,449,000 | 1,770 |
| 2015-04-20 | 174 | 177 | 173 | 177 | 3,902,000 | 1,770 |
| 2015-04-17 | 177 | 179 | 174 | 176 | 7,156,000 | 1,760 |
| 2015-04-16 | 177 | 179 | 176 | 178 | 6,715,000 | 1,780 |
| 2015-04-15 | 173 | 180 | 172 | 179 | 17,370,000 | 1,790 |
| 2015-04-14 | 168 | 174 | 167 | 172 | 12,630,000 | 1,720 |
| 2015-04-13 | 165 | 167 | 164 | 165 | 3,969,000 | 1,650 |
| 2015-04-10 | 164 | 166 | 164 | 164 | 2,591,000 | 1,640 |
| 2015-04-09 | 165 | 166 | 163 | 165 | 3,548,000 | 1,650 |
| 2015-04-08 | 165 | 166 | 164 | 164 | 2,794,000 | 1,640 |
| 2015-04-07 | 162 | 167 | 162 | 165 | 5,397,000 | 1,650 |
| 2015-04-06 | 162 | 163 | 161 | 162 | 1,281,000 | 1,620 |
| 2015-04-03 | 162 | 164 | 161 | 162 | 2,769,000 | 1,620 |
| 2015-04-02 | 162 | 165 | 161 | 163 | 6,975,000 | 1,630 |
| 2015-04-01 | 161 | 162 | 159 | 161 | 5,929,000 | 1,610 |
| 2015-03-31 | 163 | 165 | 162 | 162 | 4,442,000 | 1,620 |
| 2015-03-30 | 166 | 166 | 159 | 163 | 5,939,000 | 1,630 |
| 2015-03-27 | 169 | 170 | 165 | 167 | 6,909,000 | 1,670 |
| 2015-03-26 | 174 | 175 | 172 | 172 | 3,755,000 | 1,720 |
| 2015-03-25 | 173 | 175 | 172 | 174 | 6,669,000 | 1,740 |
| 2015-03-24 | 173 | 173 | 171 | 173 | 2,449,000 | 1,730 |
| 2015-03-23 | 174 | 174 | 171 | 173 | 3,475,000 | 1,730 |
| 2015-03-20 | 168 | 173 | 167 | 173 | 6,386,000 | 1,730 |
| 2015-03-19 | 169 | 170 | 167 | 168 | 3,492,000 | 1,680 |
| 2015-03-18 | 170 | 170 | 168 | 170 | 2,413,000 | 1,700 |
| 2015-03-17 | 172 | 172 | 169 | 170 | 3,276,000 | 1,700 |
| 2015-03-16 | 170 | 172 | 169 | 171 | 5,906,000 | 1,710 |
| 2015-03-13 | 170 | 170 | 168 | 170 | 5,966,000 | 1,700 |
| 2015-03-12 | 167 | 168 | 166 | 168 | 1,968,000 | 1,680 |
| 2015-03-11 | 164 | 167 | 164 | 166 | 2,221,000 | 1,660 |
| 2015-03-10 | 166 | 167 | 164 | 165 | 3,934,000 | 1,650 |
| 2015-03-09 | 166 | 167 | 165 | 166 | 1,842,000 | 1,660 |
| 2015-03-06 | 168 | 168 | 166 | 167 | 3,987,000 | 1,670 |
| 2015-03-05 | 168 | 171 | 166 | 167 | 7,081,000 | 1,670 |
| 2015-03-04 | 167 | 169 | 165 | 168 | 4,834,000 | 1,680 |
| 2015-03-03 | 169 | 169 | 167 | 169 | 3,770,000 | 1,690 |
| 2015-03-02 | 168 | 169 | 167 | 169 | 3,677,000 | 1,690 |
| 2015-02-27 | 166 | 169 | 166 | 168 | 4,527,000 | 1,680 |
| 2015-02-26 | 165 | 167 | 165 | 165 | 3,415,000 | 1,650 |
| 2015-02-25 | 166 | 168 | 165 | 166 | 2,956,000 | 1,660 |
| 2015-02-24 | 166 | 167 | 165 | 166 | 2,983,000 | 1,660 |
| 2015-02-23 | 165 | 166 | 164 | 166 | 3,857,000 | 1,660 |
| 2015-02-20 | 167 | 167 | 163 | 164 | 8,242,000 | 1,640 |
| 2015-02-19 | 166 | 169 | 166 | 168 | 3,641,000 | 1,680 |
| 2015-02-18 | 165 | 168 | 165 | 167 | 3,532,000 | 1,670 |
| 2015-02-17 | 165 | 168 | 165 | 165 | 3,653,000 | 1,650 |
| 2015-02-16 | 163 | 167 | 163 | 166 | 5,242,000 | 1,660 |
| 2015-02-13 | 166 | 167 | 163 | 163 | 3,928,000 | 1,630 |
| 2015-02-12 | 168 | 169 | 166 | 168 | 5,399,000 | 1,680 |
| 2015-02-10 | 166 | 169 | 165 | 167 | 5,131,000 | 1,670 |
| 2015-02-09 | 166 | 169 | 162 | 165 | 8,309,000 | 1,650 |
| 2015-02-06 | 163 | 165 | 163 | 164 | 2,806,000 | 1,640 |
| 2015-02-05 | 162 | 165 | 161 | 162 | 3,180,000 | 1,620 |
| 2015-02-04 | 160 | 167 | 160 | 165 | 7,502,000 | 1,650 |
| 2015-02-03 | 159 | 160 | 157 | 158 | 3,823,000 | 1,580 |
| 2015-02-02 | 158 | 160 | 158 | 159 | 1,320,000 | 1,590 |
| 2015-01-30 | 161 | 162 | 158 | 159 | 4,742,000 | 1,590 |
| 2015-01-29 | 160 | 163 | 160 | 160 | 3,827,000 | 1,600 |
| 2015-01-28 | 159 | 164 | 159 | 162 | 4,174,000 | 1,620 |
| 2015-01-27 | 159 | 162 | 159 | 160 | 2,354,000 | 1,600 |
| 2015-01-26 | 157 | 159 | 156 | 159 | 1,385,000 | 1,590 |
| 2015-01-23 | 158 | 159 | 157 | 157 | 2,185,000 | 1,570 |
| 2015-01-22 | 158 | 159 | 155 | 157 | 3,912,000 | 1,570 |
| 2015-01-21 | 159 | 160 | 158 | 158 | 1,666,000 | 1,580 |
| 2015-01-20 | 158 | 161 | 158 | 160 | 1,730,000 | 1,600 |
| 2015-01-19 | 158 | 159 | 157 | 158 | 915,000 | 1,580 |
| 2015-01-16 | 158 | 159 | 156 | 158 | 3,384,000 | 1,580 |
| 2015-01-15 | 157 | 160 | 157 | 160 | 2,256,000 | 1,600 |
| 2015-01-14 | 158 | 159 | 157 | 157 | 2,193,000 | 1,570 |
| 2015-01-13 | 160 | 160 | 157 | 159 | 2,629,000 | 1,590 |
| 2015-01-09 | 163 | 164 | 160 | 160 | 3,507,000 | 1,600 |
| 2015-01-08 | 165 | 166 | 162 | 163 | 4,697,000 | 1,630 |
| 2015-01-07 | 159 | 166 | 158 | 165 | 7,300,000 | 1,650 |
| 2015-01-06 | 160 | 161 | 159 | 159 | 3,152,000 | 1,590 |
| 2015-01-05 | 162 | 164 | 161 | 161 | 1,982,000 | 1,610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
