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
2017-12-29	2,049	2,059	2,045	2,047	160,400	2,047
2017-12-28	2,049	2,065	2,039	2,049	260,400	2,049
2017-12-27	2,035	2,050	2,031	2,049	253,900	2,049
2017-12-26	2,057	2,057	2,033	2,038	298,200	2,038
2017-12-25	2,060	2,072	2,056	2,061	176,100	2,061
2017-12-22	2,065	2,069	2,045	2,057	325,800	2,057
2017-12-21	2,066	2,084	2,059	2,074	238,500	2,074
2017-12-20	2,057	2,077	2,051	2,073	202,600	2,073
2017-12-19	2,065	2,073	2,057	2,060	174,100	2,060
2017-12-18	2,049	2,070	2,039	2,068	321,800	2,068
2017-12-15	2,035	2,040	2,017	2,029	290,400	2,029
2017-12-14	2,046	2,068	2,039	2,043	276,700	2,043
2017-12-13	2,104	2,110	2,041	2,043	482,700	2,043
2017-12-12	2,097	2,111	2,092	2,102	363,600	2,102
2017-12-11	2,065	2,091	2,063	2,085	338,700	2,085
2017-12-08	2,047	2,062	2,032	2,061	721,000	2,061
2017-12-07	2,003	2,021	2,003	2,009	439,100	2,009
2017-12-06	2,010	2,022	2,003	2,016	604,700	2,016
2017-12-05	2,015	2,031	2,003	2,025	353,000	2,025
2017-12-04	2,034	2,045	2,021	2,033	502,200	2,033
2017-12-01	2,059	2,075	2,047	2,052	579,700	2,052
2017-11-30	2,037	2,050	2,015	2,047	533,700	2,047
2017-11-29	2,008	2,036	2,006	2,029	323,200	2,029
2017-11-28	2,017	2,026	2,001	2,002	369,100	2,002
2017-11-27	2,032	2,033	2,009	2,012	427,100	2,012
2017-11-24	2,037	2,045	2,013	2,035	351,500	2,035
2017-11-22	2,045	2,059	2,031	2,050	448,100	2,050
2017-11-21	2,024	2,046	2,015	2,045	546,100	2,045
2017-11-20	1,997	2,017	1,994	2,006	419,500	2,006
2017-11-17	2,012	2,018	1,988	1,997	514,100	1,997
2017-11-16	1,965	1,998	1,965	1,989	451,100	1,989
2017-11-15	1,999	2,001	1,957	1,964	580,300	1,964
2017-11-13	2,053	2,061	2,020	2,041	1,097,300	2,041
2017-11-10	2,030	2,063	1,995	2,058	1,584,900	2,058
2017-11-09	2,177	2,202	2,006	2,038	2,297,100	2,038
2017-11-08	2,176	2,181	2,159	2,173	581,000	2,173
2017-11-07	2,181	2,209	2,176	2,202	579,300	2,202
2017-11-06	2,230	2,240	2,206	2,209	642,100	2,209
2017-11-02	2,220	2,246	2,216	2,236	478,700	2,236
2017-11-01	2,189	2,218	2,188	2,214	509,400	2,214
2017-10-31	2,170	2,191	2,154	2,179	475,800	2,179
2017-10-30	2,183	2,195	2,176	2,185	590,000	2,185
2017-10-27	2,190	2,220	2,186	2,199	617,900	2,199
2017-10-26	2,129	2,184	2,119	2,177	745,800	2,177
2017-10-25	2,130	2,140	2,112	2,121	599,200	2,121
2017-10-24	2,093	2,130	2,078	2,128	439,800	2,128
2017-10-23	2,095	2,096	2,077	2,090	572,400	2,090
2017-10-20	2,062	2,078	2,054	2,076	367,300	2,076
2017-10-19	2,069	2,074	2,060	2,066	486,800	2,066
2017-10-18	2,083	2,083	2,061	2,069	495,800	2,069
2017-10-17	2,112	2,112	2,086	2,092	494,000	2,092
2017-10-16	2,115	2,123	2,100	2,107	446,400	2,107
2017-10-13	2,120	2,144	2,112	2,133	372,800	2,133
2017-10-12	2,140	2,145	2,116	2,135	417,700	2,135
2017-10-11	2,122	2,140	2,116	2,140	333,600	2,140
2017-10-10	2,104	2,120	2,092	2,120	306,000	2,120
2017-10-06	2,111	2,117	2,103	2,113	360,600	2,113
2017-10-05	2,126	2,126	2,107	2,116	335,200	2,116
2017-10-04	2,139	2,150	2,122	2,134	353,500	2,134
2017-10-03	2,132	2,137	2,111	2,137	261,800	2,137
2017-10-02	2,154	2,154	2,123	2,131	442,700	2,131
2017-09-29	2,113	2,154	2,102	2,143	1,097,800	2,143
2017-09-28	2,125	2,128	2,054	2,101	752,300	2,101
2017-09-27	2,150	2,159	2,121	2,126	723,100	2,126
2017-09-26	209	212	207	212	2,887,000	2,120
2017-09-25	207	211	206	209	4,743,000	2,090
2017-09-22	201	206	201	205	4,607,000	2,050
2017-09-21	200	203	199	201	6,196,000	2,010
2017-09-20	199	201	199	200	2,617,000	2,000
2017-09-19	199	201	198	199	3,478,000	1,990
2017-09-15	199	199	197	198	2,356,000	1,980
2017-09-14	199	200	197	198	2,586,000	1,980
2017-09-13	199	200	198	199	1,684,000	1,990
2017-09-12	199	200	197	198	2,896,000	1,980
2017-09-11	200	201	197	198	2,857,000	1,980
2017-09-08	197	198	196	197	3,410,000	1,970
2017-09-07	197	199	196	198	2,021,000	1,980
2017-09-06	196	198	195	197	3,535,000	1,970
2017-09-05	197	198	195	196	1,720,000	1,960
2017-09-04	201	201	196	197	2,235,000	1,970
2017-09-01	200	201	198	201	2,043,000	2,010
2017-08-31	199	200	198	199	1,454,000	1,990
2017-08-30	199	199	198	198	876,000	1,980
2017-08-29	197	200	197	197	1,778,000	1,970
2017-08-28	197	200	197	199	2,618,000	1,990
2017-08-25	198	199	196	196	2,793,000	1,960
2017-08-24	198	199	197	197	1,892,000	1,970
2017-08-23	197	198	195	198	4,278,000	1,980
2017-08-22	196	198	196	196	3,335,000	1,960
2017-08-21	198	198	196	197	1,400,000	1,970
2017-08-18	196	198	195	197	4,064,000	1,970
2017-08-17	196	198	195	198	1,736,000	1,980
2017-08-16	198	199	196	196	2,274,000	1,960
2017-08-15	199	200	197	197	1,405,000	1,970
2017-08-14	197	198	195	197	2,588,000	1,970
2017-08-10	201	204	198	199	2,727,000	1,990
2017-08-09	197	200	197	198	4,367,000	1,980
2017-08-08	195	200	194	198	5,843,000	1,980
2017-08-07	211	217	192	192	16,561,000	1,920
2017-08-04	210	211	209	209	2,327,000	2,090
2017-08-03	211	212	210	211	1,893,000	2,110
2017-08-02	212	214	211	212	1,690,000	2,120
2017-08-01	210	213	209	213	1,633,000	2,130
2017-07-31	211	212	209	210	3,234,000	2,100
2017-07-28	210	211	209	211	1,843,000	2,110
2017-07-27	212	214	210	210	2,809,000	2,100
2017-07-26	215	215	211	213	3,313,000	2,130
2017-07-25	216	216	214	214	1,986,000	2,140
2017-07-24	217	217	215	216	2,300,000	2,160
2017-07-21	216	218	216	218	2,124,000	2,180
2017-07-20	216	218	215	217	2,429,000	2,170
2017-07-19	215	217	215	217	1,130,000	2,170
2017-07-18	215	218	214	215	1,862,000	2,150
2017-07-14	214	217	213	215	5,198,000	2,150
2017-07-13	214	214	212	213	1,637,000	2,130
2017-07-12	212	214	212	214	2,206,000	2,140
2017-07-11	212	213	211	213	1,474,000	2,130
2017-07-10	212	213	211	212	2,149,000	2,120
2017-07-07	209	210	209	210	2,080,000	2,100
2017-07-06	211	212	209	209	3,500,000	2,090
2017-07-05	211	212	208	211	2,604,000	2,110
2017-07-04	212	212	208	210	3,648,000	2,100
2017-07-03	207	212	207	211	5,685,000	2,110
2017-06-30	210	210	205	206	10,162,000	2,060
2017-06-29	214	215	212	212	2,782,000	2,120
2017-06-28	213	216	212	214	4,713,000	2,140
2017-06-27	214	214	210	211	3,012,000	2,110
2017-06-26	212	214	212	213	2,503,000	2,130
2017-06-23	211	215	209	210	8,325,000	2,100
2017-06-22	209	209	207	207	2,125,000	2,070
2017-06-21	207	210	207	208	2,509,000	2,080
2017-06-20	209	212	209	209	6,460,000	2,090
2017-06-19	205	210	204	209	5,849,000	2,090
2017-06-16	203	205	201	203	4,551,000	2,030
2017-06-15	204	205	203	203	3,707,000	2,030
2017-06-14	204	205	202	203	6,264,000	2,030
2017-06-13	204	204	201	203	3,833,000	2,030
2017-06-12	201	205	201	205	6,397,000	2,050
2017-06-09	201	201	197	200	8,398,000	2,000
2017-06-08	194	199	194	198	5,348,000	1,980
2017-06-07	193	195	191	195	3,301,000	1,950
2017-06-06	193	194	191	193	3,704,000	1,930
2017-06-05	196	197	193	193	4,763,000	1,930
2017-06-02	193	197	192	195	5,827,000	1,950
2017-06-01	196	197	191	191	5,184,000	1,910
2017-05-31	187	197	186	195	13,836,000	1,950
2017-05-30	187	188	184	185	3,968,000	1,850
2017-05-29	189	189	187	188	1,441,000	1,880
2017-05-26	189	190	188	188	1,923,000	1,880
2017-05-25	192	192	189	190	1,825,000	1,900
2017-05-24	189	192	188	190	2,650,000	1,900
2017-05-23	190	191	187	187	2,642,000	1,870
2017-05-22	189	191	188	191	2,686,000	1,910
2017-05-19	189	189	185	188	4,991,000	1,880
2017-05-18	187	189	186	188	3,791,000	1,880
2017-05-17	190	190	188	188	2,621,000	1,880
2017-05-16	191	192	189	190	2,905,000	1,900
2017-05-15	193	193	190	190	2,860,000	1,900
2017-05-12	194	197	193	194	4,266,000	1,940
2017-05-11	198	199	193	193	4,778,000	1,930
2017-05-10	199	200	198	198	2,813,000	1,980
2017-05-09	201	202	199	199	3,546,000	1,990
2017-05-08	200	201	199	200	3,983,000	2,000
2017-05-02	198	199	197	199	2,160,000	1,990
2017-05-01	197	198	196	197	1,082,000	1,970
2017-04-28	197	198	197	197	1,188,000	1,970
2017-04-27	197	198	196	198	1,971,000	1,980
2017-04-26	196	198	196	198	3,560,000	1,980
2017-04-25	193	195	192	195	3,319,000	1,950
2017-04-24	192	192	191	191	1,709,000	1,910
2017-04-21	193	193	189	190	2,481,000	1,900
2017-04-20	188	192	188	191	2,751,000	1,910
2017-04-19	187	192	187	189	3,666,000	1,890
2017-04-18	188	190	186	188	2,407,000	1,880
2017-04-17	185	189	185	188	2,443,000	1,880
2017-04-14	186	187	184	185	3,666,000	1,850
2017-04-13	186	189	185	187	3,220,000	1,870
2017-04-12	188	189	186	186	2,329,000	1,860
2017-04-11	192	192	190	190	1,221,000	1,900
2017-04-10	195	196	192	192	2,337,000	1,920
2017-04-07	188	193	188	192	5,666,000	1,920
2017-04-06	188	189	185	187	3,388,000	1,870
2017-04-05	189	190	186	188	5,379,000	1,880
2017-04-04	193	194	187	190	6,057,000	1,900
2017-04-03	195	196	192	195	4,308,000	1,950
2017-03-31	196	196	192	193	4,453,000	1,930
2017-03-30	196	197	193	196	4,973,000	1,960
2017-03-29	200	202	197	199	3,485,000	1,990
2017-03-28	200	202	200	201	3,094,000	2,010
2017-03-27	200	201	197	199	4,750,000	1,990
2017-03-24	202	203	200	202	2,728,000	2,020
2017-03-23	202	204	200	200	4,342,000	2,000
2017-03-22	201	201	199	201	3,244,000	2,010
2017-03-21	204	205	202	202	2,695,000	2,020
2017-03-17	201	206	201	203	9,307,000	2,030
2017-03-16	200	201	199	201	2,811,000	2,010
2017-03-15	199	201	198	199	3,500,000	1,990
2017-03-14	199	201	198	199	4,714,000	1,990
2017-03-13	197	198	196	197	2,570,000	1,970
2017-03-10	196	196	195	196	3,094,000	1,960
2017-03-09	198	198	195	196	2,919,000	1,960
2017-03-08	198	199	196	198	3,659,000	1,980
2017-03-07	197	200	197	198	4,857,000	1,980
2017-03-06	197	199	196	197	2,106,000	1,970
2017-03-03	198	200	197	198	4,398,000	1,980
2017-03-02	200	200	197	198	5,872,000	1,980
2017-03-01	196	200	194	199	4,232,000	1,990
2017-02-28	197	197	195	195	2,392,000	1,950
2017-02-27	196	198	193	195	4,097,000	1,950
2017-02-24	200	200	197	197	2,991,000	1,970
2017-02-23	200	200	197	200	2,598,000	2,000
2017-02-22	201	201	197	200	3,402,000	2,000
2017-02-21	196	201	196	200	4,629,000	2,000
2017-02-20	197	198	195	197	2,651,000	1,970
2017-02-17	196	199	195	198	5,636,000	1,980
2017-02-16	194	195	192	195	2,726,000	1,950
2017-02-15	195	197	194	194	2,939,000	1,940
2017-02-14	196	197	194	194	3,595,000	1,940
2017-02-13	195	197	194	194	2,089,000	1,940
2017-02-10	193	196	192	195	7,124,000	1,950
2017-02-09	188	192	188	191	6,472,000	1,910
2017-02-08	183	191	179	187	11,210,000	1,870
2017-02-07	181	183	180	181	3,001,000	1,810
2017-02-06	184	184	181	182	4,089,000	1,820
2017-02-03	184	185	182	183	3,079,000	1,830
2017-02-02	186	186	183	183	4,576,000	1,830
2017-02-01	182	187	180	186	4,716,000	1,860
2017-01-31	187	188	183	183	5,652,000	1,830
2017-01-30	191	191	187	189	3,797,000	1,890
2017-01-27	190	193	189	192	4,324,000	1,920
2017-01-26	192	192	189	189	4,053,000	1,890
2017-01-25	190	191	189	191	6,228,000	1,910
2017-01-24	187	190	186	187	8,742,000	1,870
2017-01-23	186	187	183	187	4,875,000	1,870
2017-01-20	185	188	184	187	4,780,000	1,870
2017-01-19	186	187	183	184	4,265,000	1,840
2017-01-18	182	188	181	185	9,819,000	1,850
2017-01-17	178	183	177	182	7,394,000	1,820
2017-01-16	179	181	177	178	2,470,000	1,780
2017-01-13	178	180	178	180	1,496,000	1,800
2017-01-12	181	181	178	179	2,130,000	1,790
2017-01-11	181	183	180	181	2,527,000	1,810
2017-01-10	180	183	178	181	4,794,000	1,810
2017-01-06	179	181	178	181	2,548,000	1,810
2017-01-05	182	184	179	179	5,388,000	1,790
2017-01-04	176	180	176	180	5,266,000	1,800

分割・併合履歴： [2017-09-27]1株→0.1株