1. HOME >
  2. 株価時系列 >
  3. 3101 >
  4. 2017年

3101 東洋紡(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,0492,0592,0452,047160,4002,047
2017-12-282,0492,0652,0392,049260,4002,049
2017-12-272,0352,0502,0312,049253,9002,049
2017-12-262,0572,0572,0332,038298,2002,038
2017-12-252,0602,0722,0562,061176,1002,061
2017-12-222,0652,0692,0452,057325,8002,057
2017-12-212,0662,0842,0592,074238,5002,074
2017-12-202,0572,0772,0512,073202,6002,073
2017-12-192,0652,0732,0572,060174,1002,060
2017-12-182,0492,0702,0392,068321,8002,068
2017-12-152,0352,0402,0172,029290,4002,029
2017-12-142,0462,0682,0392,043276,7002,043
2017-12-132,1042,1102,0412,043482,7002,043
2017-12-122,0972,1112,0922,102363,6002,102
2017-12-112,0652,0912,0632,085338,7002,085
2017-12-082,0472,0622,0322,061721,0002,061
2017-12-072,0032,0212,0032,009439,1002,009
2017-12-062,0102,0222,0032,016604,7002,016
2017-12-052,0152,0312,0032,025353,0002,025
2017-12-042,0342,0452,0212,033502,2002,033
2017-12-012,0592,0752,0472,052579,7002,052
2017-11-302,0372,0502,0152,047533,7002,047
2017-11-292,0082,0362,0062,029323,2002,029
2017-11-282,0172,0262,0012,002369,1002,002
2017-11-272,0322,0332,0092,012427,1002,012
2017-11-242,0372,0452,0132,035351,5002,035
2017-11-222,0452,0592,0312,050448,1002,050
2017-11-212,0242,0462,0152,045546,1002,045
2017-11-201,9972,0171,9942,006419,5002,006
2017-11-172,0122,0181,9881,997514,1001,997
2017-11-161,9651,9981,9651,989451,1001,989
2017-11-151,9992,0011,9571,964580,3001,964
2017-11-132,0532,0612,0202,0411,097,3002,041
2017-11-102,0302,0631,9952,0581,584,9002,058
2017-11-092,1772,2022,0062,0382,297,1002,038
2017-11-082,1762,1812,1592,173581,0002,173
2017-11-072,1812,2092,1762,202579,3002,202
2017-11-062,2302,2402,2062,209642,1002,209
2017-11-022,2202,2462,2162,236478,7002,236
2017-11-012,1892,2182,1882,214509,4002,214
2017-10-312,1702,1912,1542,179475,8002,179
2017-10-302,1832,1952,1762,185590,0002,185
2017-10-272,1902,2202,1862,199617,9002,199
2017-10-262,1292,1842,1192,177745,8002,177
2017-10-252,1302,1402,1122,121599,2002,121
2017-10-242,0932,1302,0782,128439,8002,128
2017-10-232,0952,0962,0772,090572,4002,090
2017-10-202,0622,0782,0542,076367,3002,076
2017-10-192,0692,0742,0602,066486,8002,066
2017-10-182,0832,0832,0612,069495,8002,069
2017-10-172,1122,1122,0862,092494,0002,092
2017-10-162,1152,1232,1002,107446,4002,107
2017-10-132,1202,1442,1122,133372,8002,133
2017-10-122,1402,1452,1162,135417,7002,135
2017-10-112,1222,1402,1162,140333,6002,140
2017-10-102,1042,1202,0922,120306,0002,120
2017-10-062,1112,1172,1032,113360,6002,113
2017-10-052,1262,1262,1072,116335,2002,116
2017-10-042,1392,1502,1222,134353,5002,134
2017-10-032,1322,1372,1112,137261,8002,137
2017-10-022,1542,1542,1232,131442,7002,131
2017-09-292,1132,1542,1022,1431,097,8002,143
2017-09-282,1252,1282,0542,101752,3002,101
2017-09-272,1502,1592,1212,126723,1002,126
2017-09-262092122072122,887,0002,120
2017-09-252072112062094,743,0002,090
2017-09-222012062012054,607,0002,050
2017-09-212002031992016,196,0002,010
2017-09-201992011992002,617,0002,000
2017-09-191992011981993,478,0001,990
2017-09-151991991971982,356,0001,980
2017-09-141992001971982,586,0001,980
2017-09-131992001981991,684,0001,990
2017-09-121992001971982,896,0001,980
2017-09-112002011971982,857,0001,980
2017-09-081971981961973,410,0001,970
2017-09-071971991961982,021,0001,980
2017-09-061961981951973,535,0001,970
2017-09-051971981951961,720,0001,960
2017-09-042012011961972,235,0001,970
2017-09-012002011982012,043,0002,010
2017-08-311992001981991,454,0001,990
2017-08-30199199198198876,0001,980
2017-08-291972001971971,778,0001,970
2017-08-281972001971992,618,0001,990
2017-08-251981991961962,793,0001,960
2017-08-241981991971971,892,0001,970
2017-08-231971981951984,278,0001,980
2017-08-221961981961963,335,0001,960
2017-08-211981981961971,400,0001,970
2017-08-181961981951974,064,0001,970
2017-08-171961981951981,736,0001,980
2017-08-161981991961962,274,0001,960
2017-08-151992001971971,405,0001,970
2017-08-141971981951972,588,0001,970
2017-08-102012041981992,727,0001,990
2017-08-091972001971984,367,0001,980
2017-08-081952001941985,843,0001,980
2017-08-0721121719219216,561,0001,920
2017-08-042102112092092,327,0002,090
2017-08-032112122102111,893,0002,110
2017-08-022122142112121,690,0002,120
2017-08-012102132092131,633,0002,130
2017-07-312112122092103,234,0002,100
2017-07-282102112092111,843,0002,110
2017-07-272122142102102,809,0002,100
2017-07-262152152112133,313,0002,130
2017-07-252162162142141,986,0002,140
2017-07-242172172152162,300,0002,160
2017-07-212162182162182,124,0002,180
2017-07-202162182152172,429,0002,170
2017-07-192152172152171,130,0002,170
2017-07-182152182142151,862,0002,150
2017-07-142142172132155,198,0002,150
2017-07-132142142122131,637,0002,130
2017-07-122122142122142,206,0002,140
2017-07-112122132112131,474,0002,130
2017-07-102122132112122,149,0002,120
2017-07-072092102092102,080,0002,100
2017-07-062112122092093,500,0002,090
2017-07-052112122082112,604,0002,110
2017-07-042122122082103,648,0002,100
2017-07-032072122072115,685,0002,110
2017-06-3021021020520610,162,0002,060
2017-06-292142152122122,782,0002,120
2017-06-282132162122144,713,0002,140
2017-06-272142142102113,012,0002,110
2017-06-262122142122132,503,0002,130
2017-06-232112152092108,325,0002,100
2017-06-222092092072072,125,0002,070
2017-06-212072102072082,509,0002,080
2017-06-202092122092096,460,0002,090
2017-06-192052102042095,849,0002,090
2017-06-162032052012034,551,0002,030
2017-06-152042052032033,707,0002,030
2017-06-142042052022036,264,0002,030
2017-06-132042042012033,833,0002,030
2017-06-122012052012056,397,0002,050
2017-06-092012011972008,398,0002,000
2017-06-081941991941985,348,0001,980
2017-06-071931951911953,301,0001,950
2017-06-061931941911933,704,0001,930
2017-06-051961971931934,763,0001,930
2017-06-021931971921955,827,0001,950
2017-06-011961971911915,184,0001,910
2017-05-3118719718619513,836,0001,950
2017-05-301871881841853,968,0001,850
2017-05-291891891871881,441,0001,880
2017-05-261891901881881,923,0001,880
2017-05-251921921891901,825,0001,900
2017-05-241891921881902,650,0001,900
2017-05-231901911871872,642,0001,870
2017-05-221891911881912,686,0001,910
2017-05-191891891851884,991,0001,880
2017-05-181871891861883,791,0001,880
2017-05-171901901881882,621,0001,880
2017-05-161911921891902,905,0001,900
2017-05-151931931901902,860,0001,900
2017-05-121941971931944,266,0001,940
2017-05-111981991931934,778,0001,930
2017-05-101992001981982,813,0001,980
2017-05-092012021991993,546,0001,990
2017-05-082002011992003,983,0002,000
2017-05-021981991971992,160,0001,990
2017-05-011971981961971,082,0001,970
2017-04-281971981971971,188,0001,970
2017-04-271971981961981,971,0001,980
2017-04-261961981961983,560,0001,980
2017-04-251931951921953,319,0001,950
2017-04-241921921911911,709,0001,910
2017-04-211931931891902,481,0001,900
2017-04-201881921881912,751,0001,910
2017-04-191871921871893,666,0001,890
2017-04-181881901861882,407,0001,880
2017-04-171851891851882,443,0001,880
2017-04-141861871841853,666,0001,850
2017-04-131861891851873,220,0001,870
2017-04-121881891861862,329,0001,860
2017-04-111921921901901,221,0001,900
2017-04-101951961921922,337,0001,920
2017-04-071881931881925,666,0001,920
2017-04-061881891851873,388,0001,870
2017-04-051891901861885,379,0001,880
2017-04-041931941871906,057,0001,900
2017-04-031951961921954,308,0001,950
2017-03-311961961921934,453,0001,930
2017-03-301961971931964,973,0001,960
2017-03-292002021971993,485,0001,990
2017-03-282002022002013,094,0002,010
2017-03-272002011971994,750,0001,990
2017-03-242022032002022,728,0002,020
2017-03-232022042002004,342,0002,000
2017-03-222012011992013,244,0002,010
2017-03-212042052022022,695,0002,020
2017-03-172012062012039,307,0002,030
2017-03-162002011992012,811,0002,010
2017-03-151992011981993,500,0001,990
2017-03-141992011981994,714,0001,990
2017-03-131971981961972,570,0001,970
2017-03-101961961951963,094,0001,960
2017-03-091981981951962,919,0001,960
2017-03-081981991961983,659,0001,980
2017-03-071972001971984,857,0001,980
2017-03-061971991961972,106,0001,970
2017-03-031982001971984,398,0001,980
2017-03-022002001971985,872,0001,980
2017-03-011962001941994,232,0001,990
2017-02-281971971951952,392,0001,950
2017-02-271961981931954,097,0001,950
2017-02-242002001971972,991,0001,970
2017-02-232002001972002,598,0002,000
2017-02-222012011972003,402,0002,000
2017-02-211962011962004,629,0002,000
2017-02-201971981951972,651,0001,970
2017-02-171961991951985,636,0001,980
2017-02-161941951921952,726,0001,950
2017-02-151951971941942,939,0001,940
2017-02-141961971941943,595,0001,940
2017-02-131951971941942,089,0001,940
2017-02-101931961921957,124,0001,950
2017-02-091881921881916,472,0001,910
2017-02-0818319117918711,210,0001,870
2017-02-071811831801813,001,0001,810
2017-02-061841841811824,089,0001,820
2017-02-031841851821833,079,0001,830
2017-02-021861861831834,576,0001,830
2017-02-011821871801864,716,0001,860
2017-01-311871881831835,652,0001,830
2017-01-301911911871893,797,0001,890
2017-01-271901931891924,324,0001,920
2017-01-261921921891894,053,0001,890
2017-01-251901911891916,228,0001,910
2017-01-241871901861878,742,0001,870
2017-01-231861871831874,875,0001,870
2017-01-201851881841874,780,0001,870
2017-01-191861871831844,265,0001,840
2017-01-181821881811859,819,0001,850
2017-01-171781831771827,394,0001,820
2017-01-161791811771782,470,0001,780
2017-01-131781801781801,496,0001,800
2017-01-121811811781792,130,0001,790
2017-01-111811831801812,527,0001,810
2017-01-101801831781814,794,0001,810
2017-01-061791811781812,548,0001,810
2017-01-051821841791795,388,0001,790
2017-01-041761801761805,266,0001,800

分割・併合履歴 ： [2017-09-27]1株→0.1株