3101 東洋紡(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,481	1,516	1,481	1,499	386,500	1,499
2018-12-27	1,480	1,500	1,470	1,489	337,300	1,489
2018-12-26	1,400	1,431	1,400	1,420	308,500	1,420
2018-12-25	1,420	1,420	1,386	1,397	447,800	1,397
2018-12-21	1,505	1,507	1,464	1,480	465,000	1,480
2018-12-20	1,550	1,567	1,510	1,517	454,000	1,517
2018-12-19	1,551	1,572	1,540	1,554	336,700	1,554
2018-12-18	1,565	1,565	1,544	1,554	418,000	1,554
2018-12-17	1,593	1,608	1,583	1,587	285,200	1,587
2018-12-14	1,602	1,605	1,577	1,588	407,200	1,588
2018-12-13	1,599	1,626	1,592	1,611	519,700	1,611
2018-12-12	1,562	1,587	1,558	1,579	355,000	1,579
2018-12-11	1,558	1,561	1,543	1,558	442,900	1,558
2018-12-10	1,575	1,578	1,552	1,558	469,900	1,558
2018-12-07	1,605	1,612	1,562	1,566	697,800	1,566
2018-12-06	1,629	1,647	1,614	1,621	459,400	1,621
2018-12-05	1,612	1,634	1,610	1,625	277,500	1,625
2018-12-04	1,650	1,684	1,638	1,639	693,100	1,639
2018-12-03	1,657	1,663	1,643	1,651	313,200	1,651
2018-11-30	1,649	1,651	1,630	1,643	329,700	1,643
2018-11-29	1,641	1,661	1,634	1,650	637,100	1,650
2018-11-28	1,608	1,643	1,608	1,635	615,800	1,635
2018-11-27	1,583	1,597	1,579	1,594	329,300	1,594
2018-11-26	1,582	1,599	1,572	1,593	309,700	1,593
2018-11-22	1,590	1,596	1,575	1,590	288,300	1,590
2018-11-21	1,562	1,583	1,546	1,580	542,600	1,580
2018-11-20	1,563	1,577	1,557	1,572	447,600	1,572
2018-11-19	1,581	1,589	1,557	1,569	667,100	1,569
2018-11-16	1,623	1,637	1,600	1,601	422,800	1,601
2018-11-15	1,585	1,609	1,583	1,608	606,500	1,608
2018-11-14	1,617	1,624	1,578	1,582	627,200	1,582
2018-11-13	1,580	1,637	1,577	1,631	785,900	1,631
2018-11-12	1,675	1,675	1,610	1,611	1,362,400	1,611
2018-11-09	1,580	1,689	1,575	1,675	1,706,300	1,675
2018-11-08	1,613	1,635	1,562	1,570	1,442,700	1,570
2018-11-07	1,622	1,647	1,598	1,602	712,500	1,602
2018-11-06	1,638	1,649	1,621	1,622	524,200	1,622
2018-11-05	1,651	1,660	1,635	1,643	398,300	1,643
2018-11-02	1,620	1,671	1,611	1,663	631,100	1,663
2018-11-01	1,606	1,628	1,606	1,614	604,600	1,614
2018-10-31	1,604	1,618	1,597	1,606	815,800	1,606
2018-10-30	1,585	1,614	1,583	1,595	441,200	1,595
2018-10-29	1,604	1,620	1,582	1,593	351,300	1,593
2018-10-26	1,616	1,623	1,579	1,589	608,100	1,589
2018-10-25	1,616	1,628	1,604	1,606	472,700	1,606
2018-10-24	1,674	1,674	1,632	1,645	404,100	1,645
2018-10-23	1,681	1,685	1,656	1,657	464,700	1,657
2018-10-22	1,689	1,702	1,676	1,695	375,200	1,695
2018-10-19	1,702	1,709	1,686	1,706	541,800	1,706
2018-10-18	1,740	1,744	1,705	1,712	444,600	1,712
2018-10-17	1,715	1,721	1,701	1,716	299,300	1,716
2018-10-16	1,700	1,706	1,682	1,695	466,900	1,695
2018-10-15	1,730	1,730	1,701	1,704	503,300	1,704
2018-10-12	1,743	1,749	1,722	1,735	737,600	1,735
2018-10-11	1,765	1,782	1,763	1,773	564,500	1,773
2018-10-10	1,830	1,845	1,811	1,812	600,100	1,812
2018-10-09	1,875	1,875	1,836	1,842	506,000	1,842
2018-10-05	1,901	1,915	1,888	1,903	420,300	1,903
2018-10-04	1,930	1,932	1,908	1,910	353,200	1,910
2018-10-03	1,938	1,952	1,915	1,919	382,200	1,919
2018-10-02	1,930	1,956	1,924	1,941	707,500	1,941
2018-10-01	1,925	1,934	1,903	1,921	282,100	1,921
2018-09-28	1,920	1,965	1,916	1,928	431,700	1,928
2018-09-27	1,902	1,927	1,897	1,907	452,500	1,907
2018-09-26	1,900	1,910	1,881	1,903	294,000	1,903
2018-09-25	1,877	1,900	1,855	1,900	593,300	1,900
2018-09-21	1,900	1,903	1,886	1,890	509,300	1,890
2018-09-20	1,895	1,896	1,866	1,880	393,400	1,880
2018-09-19	1,880	1,901	1,868	1,886	520,700	1,886
2018-09-18	1,836	1,857	1,821	1,855	540,600	1,855
2018-09-14	1,872	1,876	1,844	1,854	520,800	1,854
2018-09-13	1,821	1,851	1,821	1,848	470,500	1,848
2018-09-12	1,854	1,861	1,808	1,821	371,900	1,821
2018-09-11	1,878	1,884	1,832	1,845	488,700	1,845
2018-09-10	1,877	1,898	1,864	1,883	565,800	1,883
2018-09-07	1,916	1,928	1,868	1,889	701,900	1,889
2018-09-06	1,988	2,001	1,944	1,949	581,800	1,949
2018-09-05	1,998	2,008	1,981	1,998	364,000	1,998
2018-09-04	2,006	2,017	1,996	2,009	302,400	2,009
2018-09-03	2,032	2,032	1,993	2,003	349,400	2,003
2018-08-31	2,001	2,040	1,989	2,028	764,600	2,028
2018-08-30	2,000	2,013	1,994	2,003	501,700	2,003
2018-08-29	1,980	1,999	1,977	1,983	499,700	1,983
2018-08-28	1,987	1,987	1,976	1,976	386,400	1,976
2018-08-27	1,930	1,980	1,924	1,968	499,200	1,968
2018-08-24	1,895	1,910	1,890	1,904	315,500	1,904
2018-08-23	1,836	1,877	1,831	1,875	493,400	1,875
2018-08-22	1,842	1,870	1,835	1,861	365,400	1,861
2018-08-21	1,851	1,879	1,850	1,853	346,200	1,853
2018-08-20	1,872	1,885	1,860	1,870	333,400	1,870
2018-08-17	1,896	1,896	1,864	1,876	390,300	1,876
2018-08-16	1,917	1,919	1,887	1,891	478,400	1,891
2018-08-15	1,937	1,943	1,921	1,937	306,900	1,937
2018-08-14	1,906	1,957	1,898	1,952	479,400	1,952
2018-08-13	1,908	1,920	1,893	1,898	444,500	1,898
2018-08-10	1,975	1,978	1,939	1,940	561,100	1,940
2018-08-09	1,968	1,985	1,958	1,982	392,400	1,982
2018-08-08	1,957	1,983	1,936	1,957	597,700	1,957
2018-08-07	1,907	1,956	1,899	1,955	1,054,300	1,955
2018-08-06	1,773	1,915	1,757	1,908	1,380,200	1,908
2018-08-03	1,803	1,803	1,776	1,790	553,900	1,790
2018-08-02	1,843	1,843	1,799	1,810	742,600	1,810
2018-08-01	1,876	1,876	1,853	1,865	411,200	1,865
2018-07-31	1,890	1,896	1,872	1,888	318,100	1,888
2018-07-30	1,860	1,890	1,849	1,885	326,600	1,885
2018-07-27	1,871	1,877	1,855	1,871	254,400	1,871
2018-07-26	1,855	1,871	1,854	1,865	284,700	1,865
2018-07-25	1,866	1,866	1,839	1,846	219,200	1,846
2018-07-24	1,870	1,875	1,847	1,850	185,300	1,850
2018-07-23	1,835	1,859	1,828	1,853	339,700	1,853
2018-07-20	1,845	1,852	1,828	1,844	384,300	1,844
2018-07-19	1,845	1,851	1,832	1,834	201,700	1,834
2018-07-18	1,849	1,869	1,845	1,856	425,400	1,856
2018-07-17	1,796	1,831	1,794	1,825	304,600	1,825
2018-07-13	1,780	1,815	1,779	1,801	429,700	1,801
2018-07-12	1,768	1,771	1,748	1,758	421,700	1,758
2018-07-11	1,785	1,790	1,754	1,765	410,500	1,765
2018-07-10	1,811	1,831	1,807	1,820	428,200	1,820
2018-07-09	1,793	1,823	1,787	1,800	492,300	1,800
2018-07-06	1,779	1,801	1,775	1,786	399,600	1,786
2018-07-05	1,760	1,771	1,753	1,764	307,600	1,764
2018-07-04	1,761	1,774	1,753	1,765	344,500	1,765
2018-07-03	1,787	1,790	1,745	1,767	428,600	1,767
2018-07-02	1,842	1,842	1,783	1,787	461,500	1,787
2018-06-29	1,831	1,849	1,827	1,843	277,900	1,843
2018-06-28	1,831	1,847	1,822	1,834	425,900	1,834
2018-06-27	1,832	1,849	1,818	1,831	415,600	1,831
2018-06-26	1,813	1,827	1,792	1,825	421,400	1,825
2018-06-25	1,820	1,834	1,809	1,813	421,100	1,813
2018-06-22	1,800	1,816	1,789	1,805	519,600	1,805
2018-06-21	1,816	1,837	1,806	1,811	271,000	1,811
2018-06-20	1,798	1,820	1,788	1,816	419,500	1,816
2018-06-19	1,818	1,836	1,799	1,799	388,200	1,799
2018-06-18	1,848	1,855	1,816	1,825	307,200	1,825
2018-06-15	1,864	1,864	1,840	1,843	395,200	1,843
2018-06-14	1,861	1,875	1,850	1,851	512,100	1,851
2018-06-13	1,851	1,865	1,842	1,857	343,100	1,857
2018-06-12	1,844	1,852	1,836	1,847	439,000	1,847
2018-06-11	1,815	1,834	1,805	1,828	371,400	1,828
2018-06-08	1,828	1,837	1,814	1,815	454,900	1,815
2018-06-07	1,843	1,845	1,825	1,835	438,000	1,835
2018-06-06	1,820	1,850	1,817	1,845	304,100	1,845
2018-06-05	1,840	1,840	1,815	1,823	350,100	1,823
2018-06-04	1,810	1,833	1,808	1,821	453,000	1,821
2018-06-01	1,803	1,815	1,799	1,805	478,800	1,805
2018-05-31	1,832	1,832	1,790	1,809	801,400	1,809
2018-05-30	1,831	1,845	1,815	1,840	535,300	1,840
2018-05-29	1,882	1,885	1,856	1,861	333,200	1,861
2018-05-28	1,924	1,924	1,882	1,889	379,000	1,889
2018-05-25	1,922	1,922	1,901	1,908	380,400	1,908
2018-05-24	1,955	1,957	1,919	1,929	402,300	1,929
2018-05-23	1,972	1,972	1,945	1,960	591,900	1,960
2018-05-22	1,987	1,992	1,980	1,984	285,600	1,984
2018-05-21	1,983	1,986	1,972	1,979	247,400	1,979
2018-05-18	1,987	1,987	1,973	1,982	269,200	1,982
2018-05-17	1,990	1,991	1,975	1,982	340,500	1,982
2018-05-16	1,987	1,987	1,954	1,978	382,300	1,978
2018-05-15	1,965	1,992	1,955	1,987	585,100	1,987
2018-05-14	1,975	1,983	1,944	1,957	608,700	1,957
2018-05-11	2,034	2,036	1,956	1,983	676,600	1,983
2018-05-10	2,079	2,102	2,024	2,034	659,500	2,034
2018-05-09	2,114	2,114	2,078	2,079	293,900	2,079
2018-05-08	2,108	2,138	2,094	2,112	261,800	2,112
2018-05-07	2,123	2,123	2,093	2,114	231,200	2,114
2018-05-02	2,150	2,164	2,126	2,136	369,500	2,136
2018-05-01	2,118	2,136	2,104	2,127	298,500	2,127
2018-04-27	2,111	2,139	2,105	2,134	394,400	2,134
2018-04-26	2,090	2,111	2,066	2,108	698,400	2,108
2018-04-25	2,125	2,150	2,119	2,146	215,800	2,146
2018-04-24	2,148	2,148	2,122	2,142	280,500	2,142
2018-04-23	2,146	2,162	2,133	2,143	173,600	2,143
2018-04-20	2,134	2,152	2,119	2,146	212,400	2,146
2018-04-19	2,148	2,161	2,140	2,143	193,700	2,143
2018-04-18	2,130	2,140	2,116	2,134	187,500	2,134
2018-04-17	2,130	2,133	2,114	2,117	131,500	2,117
2018-04-16	2,104	2,129	2,097	2,128	178,100	2,128
2018-04-13	2,091	2,112	2,086	2,101	210,500	2,101
2018-04-12	2,104	2,105	2,087	2,092	164,700	2,092
2018-04-11	2,095	2,115	2,085	2,104	251,400	2,104
2018-04-10	2,093	2,112	2,084	2,106	255,500	2,106
2018-04-09	2,098	2,108	2,085	2,103	181,500	2,103
2018-04-06	2,091	2,116	2,089	2,099	247,800	2,099
2018-04-05	2,077	2,109	2,070	2,090	341,900	2,090
2018-04-04	2,071	2,090	2,055	2,077	302,900	2,077
2018-04-03	2,058	2,091	2,038	2,079	353,800	2,079
2018-03-30	2,100	2,103	2,069	2,099	501,600	2,099
2018-03-29	2,092	2,094	2,058	2,079	471,700	2,079
2018-03-28	2,083	2,092	2,051	2,080	532,900	2,080
2018-03-27	2,118	2,153	2,118	2,134	553,300	2,134
2018-03-26	2,074	2,090	2,050	2,090	393,100	2,090
2018-03-23	2,117	2,124	2,081	2,091	457,400	2,091
2018-03-22	2,158	2,168	2,131	2,154	399,900	2,154
2018-03-20	2,166	2,177	2,158	2,174	350,300	2,174
2018-03-19	2,193	2,197	2,170	2,190	334,200	2,190
2018-03-16	2,210	2,234	2,185	2,223	502,600	2,223
2018-03-15	2,226	2,226	2,188	2,210	435,400	2,210
2018-03-14	2,190	2,249	2,180	2,242	826,600	2,242
2018-03-13	2,130	2,193	2,127	2,192	1,196,700	2,192
2018-03-12	2,098	2,109	2,084	2,096	260,200	2,096
2018-03-09	2,076	2,104	2,058	2,071	471,000	2,071
2018-03-08	2,075	2,076	2,051	2,057	335,100	2,057
2018-03-07	2,041	2,075	2,035	2,061	398,800	2,061
2018-03-06	2,052	2,073	2,043	2,046	398,600	2,046
2018-03-05	2,029	2,038	2,012	2,031	293,500	2,031
2018-03-02	2,048	2,053	2,024	2,039	376,400	2,039
2018-03-01	2,100	2,106	2,070	2,074	349,500	2,074
2018-02-28	2,097	2,143	2,097	2,107	614,700	2,107
2018-02-27	2,098	2,118	2,088	2,093	318,300	2,093
2018-02-26	2,087	2,093	2,074	2,088	217,700	2,088
2018-02-23	2,048	2,080	2,048	2,072	256,800	2,072
2018-02-22	2,044	2,059	2,032	2,046	334,900	2,046
2018-02-21	2,087	2,098	2,060	2,069	281,900	2,069
2018-02-20	2,075	2,095	2,069	2,080	393,600	2,080
2018-02-19	2,059	2,075	2,048	2,074	538,000	2,074
2018-02-16	2,062	2,074	2,047	2,059	387,100	2,059
2018-02-15	2,068	2,080	2,051	2,061	443,000	2,061
2018-02-14	2,046	2,075	2,045	2,058	738,800	2,058
2018-02-13	2,035	2,062	2,020	2,040	802,000	2,040
2018-02-09	1,986	2,013	1,948	2,013	1,026,100	2,013
2018-02-08	1,982	2,050	1,973	2,036	1,400,500	2,036
2018-02-07	1,999	2,008	1,900	1,982	1,454,700	1,982
2018-02-06	1,979	1,987	1,921	1,959	962,700	1,959
2018-02-05	2,040	2,063	2,032	2,038	610,700	2,038
2018-02-02	2,064	2,082	2,055	2,074	470,700	2,074
2018-02-01	2,085	2,088	2,068	2,084	280,400	2,084
2018-01-31	2,103	2,128	2,075	2,077	767,900	2,077
2018-01-30	2,103	2,120	2,076	2,080	1,268,500	2,080
2018-01-29	2,048	2,058	2,035	2,053	367,500	2,053
2018-01-26	2,068	2,077	2,052	2,059	316,700	2,059
2018-01-25	2,071	2,073	2,059	2,062	319,000	2,062
2018-01-24	2,061	2,076	2,056	2,071	468,900	2,071
2018-01-23	2,063	2,066	2,044	2,060	323,500	2,060
2018-01-22	2,057	2,063	2,047	2,059	284,300	2,059
2018-01-19	2,019	2,059	2,015	2,058	569,000	2,058
2018-01-18	2,036	2,037	2,004	2,006	466,800	2,006
2018-01-17	2,027	2,029	2,011	2,012	683,500	2,012
2018-01-16	2,044	2,050	2,029	2,045	552,900	2,045
2018-01-15	2,091	2,096	2,042	2,050	781,600	2,050
2018-01-12	2,120	2,133	2,096	2,099	694,200	2,099
2018-01-11	2,134	2,151	2,123	2,136	693,600	2,136
2018-01-10	2,121	2,155	2,120	2,150	445,000	2,150
2018-01-09	2,138	2,145	2,123	2,137	326,600	2,137
2018-01-05	2,105	2,136	2,102	2,131	364,900	2,131
2018-01-04	2,065	2,099	2,065	2,099	433,000	2,099

分割・併合履歴： [2017-09-27]1株→0.1株