1. HOME >
  2. 株価時系列 >
  3. 3101 >
  4. 2016年

3101 東洋紡(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301731761721743,442,0001,740
2016-12-291761781741746,178,0001,740
2016-12-281731801721799,316,0001,790
2016-12-271711731711722,132,0001,720
2016-12-261711721701722,540,0001,720
2016-12-221731731691714,578,0001,710
2016-12-211751751711733,978,0001,730
2016-12-201761761721743,986,0001,740
2016-12-191751771751762,236,0001,760
2016-12-161781781761764,015,0001,760
2016-12-151791801771777,578,0001,770
2016-12-141751781751774,604,0001,770
2016-12-131751771741753,532,0001,750
2016-12-121801811751768,043,0001,760
2016-12-091791791761786,627,0001,780
2016-12-081751791741797,626,0001,790
2016-12-071731741701747,972,0001,740
2016-12-061731741721745,135,0001,740
2016-12-051731761701718,975,0001,710
2016-12-021731771721768,458,0001,760
2016-12-011731751701727,481,0001,720
2016-11-301721731701724,497,0001,720
2016-11-291731751711726,953,0001,720
2016-11-281691721681726,810,0001,720
2016-11-251671701671695,460,0001,690
2016-11-241671681651675,365,0001,670
2016-11-221651661621663,833,0001,660
2016-11-211671671641643,707,0001,640
2016-11-181621651611656,010,0001,650
2016-11-171591621581606,006,0001,600
2016-11-161601611591604,712,0001,600
2016-11-151621631591597,288,0001,590
2016-11-141611651611626,753,0001,620
2016-11-111671681601629,473,0001,620
2016-11-1016517115816919,939,0001,690
2016-11-091691711601606,906,0001,600
2016-11-081701701681692,909,0001,690
2016-11-071711721701711,970,0001,710
2016-11-041701721691704,063,0001,700
2016-11-021731731701722,938,0001,720
2016-11-011731741711743,444,0001,740
2016-10-311721741721723,362,0001,720
2016-10-281721731701712,887,0001,710
2016-10-271731731701723,382,0001,720
2016-10-261731741721722,005,0001,720
2016-10-251731731711733,040,0001,730
2016-10-241701721691713,751,0001,710
2016-10-211681701671693,365,0001,690
2016-10-201681691681683,204,0001,680
2016-10-191701701671692,794,0001,690
2016-10-181671701661694,571,0001,690
2016-10-171671691661661,946,0001,660
2016-10-141681701671682,622,0001,680
2016-10-131671701671692,756,0001,690
2016-10-121691711661665,452,0001,660
2016-10-111711731691713,746,0001,710
2016-10-071711721691713,217,0001,710
2016-10-061741741721723,492,0001,720
2016-10-051741741711713,120,0001,710
2016-10-041731751721744,212,0001,740
2016-10-031731741711722,539,0001,720
2016-09-301701711681694,086,0001,690
2016-09-291701731691735,121,0001,730
2016-09-281671701661684,024,0001,680
2016-09-271641691631693,838,0001,690
2016-09-261691701651654,114,0001,650
2016-09-231661681641674,860,0001,670
2016-09-211651661601645,820,0001,640
2016-09-201651651631643,976,0001,640
2016-09-161621651611655,879,0001,650
2016-09-151581611571614,237,0001,610
2016-09-141561591561583,697,0001,580
2016-09-131571591551567,462,0001,560
2016-09-121591611551557,368,0001,550
2016-09-091601611591594,852,0001,590
2016-09-081601611601603,144,0001,600
2016-09-071621631611614,529,0001,610
2016-09-061611641611633,145,0001,630
2016-09-051621631611614,616,0001,610
2016-09-021631631601605,202,0001,600
2016-09-011641661631645,921,0001,640
2016-08-311621641621644,989,0001,640
2016-08-301621641621622,463,0001,620
2016-08-291641641611624,766,0001,620
2016-08-261651661611626,612,0001,620
2016-08-251661701651704,378,0001,700
2016-08-241641661641652,054,0001,650
2016-08-231641661621642,951,0001,640
2016-08-221651661641642,425,0001,640
2016-08-191661671641662,509,0001,660
2016-08-181661691651664,885,0001,660
2016-08-171651691651682,835,0001,680
2016-08-161681691661672,627,0001,670
2016-08-151681701671681,672,0001,680
2016-08-121691711671704,368,0001,700
2016-08-101661681651676,417,0001,670
2016-08-0916016915616716,583,0001,670
2016-08-0817217316016113,921,0001,610
2016-08-0519119116717115,941,0001,710
2016-08-041921941881944,935,0001,940
2016-08-031861911841894,207,0001,890
2016-08-021921941891894,442,0001,890
2016-08-011931961921953,047,0001,950
2016-07-291961981921956,059,0001,950
2016-07-281972011971994,327,0001,990
2016-07-271971991951993,616,0001,990
2016-07-261991991941953,741,0001,950
2016-07-251981991951983,598,0001,980
2016-07-221981991951973,223,0001,970
2016-07-211992001971972,969,0001,970
2016-07-201992001961974,853,0001,970
2016-07-192012021992013,243,0002,010
2016-07-152052071981995,990,0001,990
2016-07-142022062002067,167,0002,060
2016-07-1321021019920110,798,0002,010
2016-07-122092112032088,723,0002,080
2016-07-1120020920020511,723,0002,050
2016-07-081941981941965,101,0001,960
2016-07-071941981941953,790,0001,950
2016-07-061961971931974,851,0001,970
2016-07-051992001971973,479,0001,970
2016-07-041982001962004,160,0002,000
2016-07-011942011942007,764,0002,000
2016-06-301941971921936,635,0001,930
2016-06-291971981931934,247,0001,930
2016-06-281972031921937,774,0001,930
2016-06-271821931821925,170,0001,920
2016-06-2420020218018110,483,0001,810
2016-06-231971981931961,877,0001,960
2016-06-221981981931973,138,0001,970
2016-06-211931971901962,944,0001,960
2016-06-201951991941952,884,0001,950
2016-06-171911951901916,313,0001,910
2016-06-161931941861874,471,0001,870
2016-06-151901951881913,296,0001,910
2016-06-141941971901935,376,0001,930
2016-06-132032041981983,601,0001,980
2016-06-102082082032076,209,0002,070
2016-06-092042052032031,892,0002,030
2016-06-082012061992057,400,0002,050
2016-06-071952011952004,335,0002,000
2016-06-061941961921944,358,0001,940
2016-06-031992001971993,126,0001,990
2016-06-022012021971982,872,0001,980
2016-06-012042052022033,274,0002,030
2016-05-312042072042062,770,0002,060
2016-05-302042062042062,271,0002,060
2016-05-272032062032052,486,0002,050
2016-05-262052052022022,887,0002,020
2016-05-252082082042042,995,0002,040
2016-05-242062082032055,636,0002,050
2016-05-232042082012065,786,0002,060
2016-05-202042092032069,172,0002,060
2016-05-192042052012036,141,0002,030
2016-05-181962041962037,969,0002,030
2016-05-171982011951979,936,0001,970
2016-05-1619019919019710,445,0001,970
2016-05-131861891841884,783,0001,880
2016-05-121861911831854,934,0001,850
2016-05-111891901861873,093,0001,870
2016-05-101861871831862,556,0001,860
2016-05-091831861831841,756,0001,840
2016-05-061821851811822,801,0001,820
2016-05-021811841801834,575,0001,830
2016-04-281941961861874,425,0001,870
2016-04-271951961921954,087,0001,950
2016-04-261951951901924,688,0001,920
2016-04-251991991941954,301,0001,950
2016-04-221951981941984,197,0001,980
2016-04-211981981951974,300,0001,970
2016-04-201982001941955,227,0001,950
2016-04-191931971931975,544,0001,970
2016-04-181901921881905,519,0001,900
2016-04-151941961931955,345,0001,950
2016-04-141961971931968,392,0001,960
2016-04-1318919818819714,569,0001,970
2016-04-121851881831884,285,0001,880
2016-04-111851851801855,362,0001,850
2016-04-0818318818218410,125,0001,840
2016-04-0717818517718410,477,0001,840
2016-04-061751791731787,776,0001,780
2016-04-0517217917117720,235,0001,770
2016-04-041641681641674,361,0001,670
2016-04-011691691641655,409,0001,650
2016-03-311721731691696,146,0001,690
2016-03-301711731701725,201,0001,720
2016-03-291711721691703,863,0001,700
2016-03-281721741701744,502,0001,740
2016-03-251731741701715,378,0001,710
2016-03-241711721691712,380,0001,710
2016-03-231721731701723,045,0001,720
2016-03-221721731691723,083,0001,720
2016-03-181711711681704,652,0001,700
2016-03-171721741681703,987,0001,700
2016-03-161701721691722,697,0001,720
2016-03-151711721691703,095,0001,700
2016-03-141721741691704,973,0001,700
2016-03-111641691641685,282,0001,680
2016-03-101671681661672,673,0001,670
2016-03-091671671631665,499,0001,660
2016-03-081701711671683,525,0001,680
2016-03-071701701661692,809,0001,690
2016-03-041681711671703,633,0001,700
2016-03-031671701661697,761,0001,690
2016-03-021671691671683,618,0001,680
2016-03-011641671621648,766,0001,640
2016-02-291681691631645,161,0001,640
2016-02-261651681651655,579,0001,650
2016-02-251621641601634,809,0001,630
2016-02-241571601541582,671,0001,580
2016-02-231601621581595,940,0001,590
2016-02-221541581531574,930,0001,570
2016-02-191561591551563,359,0001,560
2016-02-181561601551594,383,0001,590
2016-02-171511531491526,403,0001,520
2016-02-161501551491505,436,0001,500
2016-02-151461531451515,194,0001,510
2016-02-121431471401417,709,0001,410
2016-02-101531531461478,035,0001,470
2016-02-091521531481506,069,0001,500
2016-02-081521621501606,574,0001,600
2016-02-051511531501523,001,0001,520
2016-02-041521551511522,914,0001,520
2016-02-031551551521534,569,0001,530
2016-02-021601621581584,081,0001,580
2016-02-011601641601634,138,0001,630
2016-01-291541591521576,699,0001,570
2016-01-281541581541542,968,0001,540
2016-01-271531571531564,002,0001,560
2016-01-261551551521523,237,0001,520
2016-01-251571591541574,193,0001,570
2016-01-221511551501555,086,0001,550
2016-01-211521551471478,801,0001,470
2016-01-201551551511514,606,0001,510
2016-01-191551561531554,770,0001,550
2016-01-181531561521553,272,0001,550
2016-01-151591601551564,366,0001,560
2016-01-141581581551574,223,0001,570
2016-01-131601621601612,722,0001,610
2016-01-121611611571583,682,0001,580
2016-01-081611641611624,128,0001,620
2016-01-071651661621633,145,0001,630
2016-01-061671671651652,280,0001,650
2016-01-051651691651672,727,0001,670
2016-01-041701701651652,371,0001,650

分割・併合履歴 ： [2017-09-27]1株→0.1株