1. HOME >
  2. 株価時系列 >
  3. 3101 >
  4. 2019年

3101 東洋紡(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6501,6781,6391,666447,8001,666
2019-12-271,6351,6411,6271,639244,1001,639
2019-12-261,6041,6281,6031,625314,8001,625
2019-12-251,6371,6371,5971,606338,1001,606
2019-12-241,6201,6381,6201,625369,7001,625
2019-12-231,6331,6361,6181,621365,5001,621
2019-12-201,6361,6441,6261,631345,1001,631
2019-12-191,6261,6311,6171,626305,3001,626
2019-12-181,6511,6561,6291,640363,5001,640
2019-12-171,6341,6601,6311,649561,9001,649
2019-12-161,6361,6481,6301,633614,3001,633
2019-12-131,6731,6791,6411,644739,7001,644
2019-12-121,6491,6541,6411,642208,8001,642
2019-12-111,6551,6571,6411,646239,4001,646
2019-12-101,6511,6701,6501,663647,5001,663
2019-12-091,6351,6651,6351,664451,9001,664
2019-12-061,6051,6181,6001,615289,2001,615
2019-12-051,6051,6071,5881,605463,9001,605
2019-12-041,5941,6001,5811,593428,2001,593
2019-12-031,5991,6241,5921,620413,6001,620
2019-12-021,6041,6241,6011,622314,2001,622
2019-11-291,5901,6041,5871,599426,7001,599
2019-11-281,6141,6171,5951,599302,5001,599
2019-11-271,6101,6131,5991,606283,0001,606
2019-11-261,6341,6351,5991,605350,0001,605
2019-11-251,6261,6321,6151,620268,9001,620
2019-11-221,6071,6171,5971,600292,3001,600
2019-11-211,5901,5931,5591,592441,5001,592
2019-11-201,6201,6321,6051,608454,5001,608
2019-11-191,5811,5991,5681,593464,0001,593
2019-11-181,6311,6311,5951,602392,2001,602
2019-11-151,6291,6391,6181,630350,1001,630
2019-11-141,6561,6561,6291,630400,5001,630
2019-11-131,6581,6711,6501,664376,8001,664
2019-11-121,6441,6691,6401,666388,1001,666
2019-11-111,6621,6641,6421,659403,7001,659
2019-11-081,6291,6841,6241,6541,529,7001,654
2019-11-071,5001,6231,4901,6001,277,3001,600
2019-11-061,5101,5251,4981,500553,5001,500
2019-11-051,4771,4961,4661,493453,0001,493
2019-11-011,4491,4701,4471,469225,7001,469
2019-10-311,4791,4791,4591,471251,8001,471
2019-10-301,4801,4821,4621,473483,6001,473
2019-10-291,4731,4871,4701,475255,7001,475
2019-10-281,4881,4891,4601,464291,4001,464
2019-10-251,4891,4901,4651,472284,6001,472
2019-10-241,4801,4851,4671,482292,3001,482
2019-10-231,4701,4741,4421,470435,0001,470
2019-10-211,4521,4721,4501,470292,7001,470
2019-10-181,4261,4621,4261,446468,6001,446
2019-10-171,4391,4401,4191,419253,4001,419
2019-10-161,4441,4551,4361,442445,8001,442
2019-10-151,4241,4361,4161,426374,5001,426
2019-10-111,3961,4021,3801,398289,8001,398
2019-10-101,3701,3841,3511,384359,3001,384
2019-10-091,3511,3591,3411,358284,2001,358
2019-10-081,3701,3851,3701,374303,6001,374
2019-10-071,3571,3631,3441,354324,0001,354
2019-10-041,3801,3851,3601,365287,0001,365
2019-10-031,3931,3941,3661,381463,3001,381
2019-10-021,4091,4301,4021,423379,6001,423
2019-10-011,4181,4401,4171,435303,5001,435
2019-09-301,4101,4201,4021,417424,9001,417
2019-09-271,4281,4321,3981,416363,7001,416
2019-09-261,4391,4431,4241,428480,0001,428
2019-09-251,4251,4251,4091,419334,7001,419
2019-09-241,4451,4511,4321,437360,9001,437
2019-09-201,4381,4561,4301,445267,1001,445
2019-09-191,4191,4521,4141,439383,2001,439
2019-09-181,4321,4361,4131,422287,3001,422
2019-09-171,4361,4391,4221,427415,1001,427
2019-09-131,4731,4741,4391,451605,7001,451
2019-09-121,4691,4751,4431,456478,6001,456
2019-09-111,4371,4671,4361,465564,6001,465
2019-09-101,4021,4191,3991,418352,8001,418
2019-09-091,3841,3931,3811,386356,6001,386
2019-09-061,3841,3981,3801,388443,6001,388
2019-09-051,3551,3921,3521,373592,5001,373
2019-09-041,3651,3701,3431,347378,7001,347
2019-09-031,3511,3841,3511,377358,8001,377
2019-09-021,3461,3591,3441,353320,9001,353
2019-08-301,3241,3571,3191,353385,1001,353
2019-08-291,2941,3061,2881,299358,7001,299
2019-08-281,2791,2871,2631,283361,7001,283
2019-08-271,2841,3041,2821,291563,6001,291
2019-08-261,2881,3021,2831,295354,2001,295
2019-08-231,3181,3241,3071,318271,8001,318
2019-08-221,3381,3431,3081,315413,3001,315
2019-08-211,3411,3471,3211,332558,3001,332
2019-08-201,3431,3741,3311,366624,3001,366
2019-08-191,3251,3641,3191,338580,2001,338
2019-08-161,2781,3211,2731,313670,1001,313
2019-08-151,2691,2931,2591,284494,6001,284
2019-08-141,2981,3111,2811,311353,4001,311
2019-08-131,2961,3041,2751,277386,4001,277
2019-08-091,3431,3431,3081,319319,6001,319
2019-08-081,3111,3331,3001,325435,4001,325
2019-08-071,3321,3431,3111,318634,1001,318
2019-08-061,3181,3571,2971,336816,7001,336
2019-08-051,2741,3931,2271,3631,665,9001,363
2019-08-021,3171,3191,2891,298551,7001,298
2019-08-011,3431,3551,3351,350537,9001,350
2019-07-311,3521,3751,3501,363433,7001,363
2019-07-301,3441,3621,3421,360367,9001,360
2019-07-291,3521,3591,3411,344337,8001,344
2019-07-261,3741,3761,3441,356468,6001,356
2019-07-251,3971,3971,3671,385504,7001,385
2019-07-241,4041,4041,3741,377405,9001,377
2019-07-231,3751,4021,3701,391507,7001,391
2019-07-221,3721,3911,3631,368533,7001,368
2019-07-191,3291,3751,3261,366639,1001,366
2019-07-181,3501,3511,3091,309508,9001,309
2019-07-171,3261,3571,3261,351503,1001,351
2019-07-161,3301,3341,3071,316295,1001,316
2019-07-121,3401,3431,3311,334221,0001,334
2019-07-111,3191,3441,3161,340346,3001,340
2019-07-101,3281,3311,3161,319439,6001,319
2019-07-091,3451,3561,3281,335304,6001,335
2019-07-081,3531,3621,3471,349316,4001,349
2019-07-051,3401,3631,3401,360330,7001,360
2019-07-041,3501,3511,3361,346483,6001,346
2019-07-031,3871,3881,3451,348621,7001,348
2019-07-021,3511,3621,3411,345447,3001,345
2019-07-011,3461,3691,3141,349774,6001,349
2019-06-281,2731,2941,2661,286589,7001,286
2019-06-271,2791,2851,2651,277412,6001,277
2019-06-261,2801,2801,2551,262333,6001,262
2019-06-251,2571,2771,2481,273507,6001,273
2019-06-241,2491,2611,2391,257459,6001,257
2019-06-211,2501,2501,2311,235450,5001,235
2019-06-201,2511,2541,2391,247273,4001,247
2019-06-191,2351,2521,2311,248363,3001,248
2019-06-181,2171,2321,2151,220238,1001,220
2019-06-171,2431,2461,2211,221262,1001,221
2019-06-141,2411,2571,2301,251417,3001,251
2019-06-131,2401,2441,2241,237345,4001,237
2019-06-121,2411,2571,2361,248280,2001,248
2019-06-111,2381,2551,2341,250327,9001,250
2019-06-101,2601,2631,2391,243383,1001,243
2019-06-071,2321,2401,2241,233293,6001,233
2019-06-061,2221,2381,2111,231369,9001,231
2019-06-051,2321,2401,2171,234543,1001,234
2019-06-041,1571,2021,1461,202777,9001,202
2019-06-031,1581,1681,1421,149477,3001,149
2019-05-311,1841,1841,1681,174620,0001,174
2019-05-301,1911,2071,1851,199401,7001,199
2019-05-291,2111,2131,1921,201462,6001,201
2019-05-281,2351,2401,2251,229389,9001,229
2019-05-271,2481,2641,2381,243271,5001,243
2019-05-241,2251,2511,2221,243420,3001,243
2019-05-231,2141,2451,2131,241634,5001,241
2019-05-221,2241,2261,2071,220487,6001,220
2019-05-211,2211,2301,2011,227501,2001,227
2019-05-201,2551,2651,2451,249299,6001,249
2019-05-171,2821,2901,2561,261568,6001,261
2019-05-161,2951,2951,2581,268493,7001,268
2019-05-151,2811,2961,2601,295598,6001,295
2019-05-141,2461,2601,2331,259604,0001,259
2019-05-131,3141,3141,2841,285514,7001,285
2019-05-101,3671,3701,3031,314799,5001,314
2019-05-091,3551,3981,3131,377901,8001,377
2019-05-081,4001,4001,3461,357602,9001,357
2019-05-071,4451,4471,4061,410348,2001,410
2019-04-261,4581,4601,4431,451192,3001,451
2019-04-251,4781,4791,4421,459436,3001,459
2019-04-241,5301,5381,4761,480337,4001,480
2019-04-231,5091,5381,5051,532424,7001,532
2019-04-221,5001,5051,4911,495146,0001,495
2019-04-191,5161,5211,5001,506154,1001,506
2019-04-181,5351,5351,4981,501301,1001,501
2019-04-171,5401,5441,5311,537158,7001,537
2019-04-161,5311,5391,5231,526282,5001,526
2019-04-151,5261,5381,5161,533265,8001,533
2019-04-121,5001,5111,4951,498237,8001,498
2019-04-111,4961,5071,4881,500238,9001,500
2019-04-101,4941,5041,4851,502240,5001,502
2019-04-091,5161,5251,4911,512328,9001,512
2019-04-081,5421,5441,5151,520257,0001,520
2019-04-051,5151,5391,5121,539277,8001,539
2019-04-041,5101,5361,5051,521291,0001,521
2019-04-031,4901,5221,4901,516514,0001,516
2019-04-021,4781,4971,4761,493566,8001,493
2019-04-011,4401,4681,4371,456670,7001,456
2019-03-291,4241,4371,4081,415484,7001,415
2019-03-281,4301,4311,4111,417671,8001,417
2019-03-271,4861,4991,4321,461890,1001,461
2019-03-261,5121,5371,5021,536516,1001,536
2019-03-251,5331,5371,4871,501540,9001,501
2019-03-221,5651,5651,5421,554371,9001,554
2019-03-201,5701,5771,5631,570211,4001,570
2019-03-191,5621,5741,5481,568361,4001,568
2019-03-181,5541,5681,5441,568289,8001,568
2019-03-151,5401,5591,5401,551299,2001,551
2019-03-141,5481,5551,5311,531241,4001,531
2019-03-131,5501,5641,5361,548199,7001,548
2019-03-121,5591,5761,5541,560327,4001,560
2019-03-111,5251,5401,5171,538329,0001,538
2019-03-081,5371,5471,5131,519399,0001,519
2019-03-071,5621,5691,5501,554329,4001,554
2019-03-061,5761,5841,5671,571353,3001,571
2019-03-051,5791,5821,5711,578253,6001,578
2019-03-041,6051,6081,5781,591253,5001,591
2019-03-011,5791,5961,5721,593275,9001,593
2019-02-281,5931,5971,5721,579274,1001,579
2019-02-271,5661,5841,5661,579195,9001,579
2019-02-261,5681,5741,5581,567164,6001,567
2019-02-251,5811,5841,5631,566243,0001,566
2019-02-221,5701,5701,5431,563464,1001,563
2019-02-211,6111,6111,5821,583480,2001,583
2019-02-201,6111,6381,6111,629283,6001,629
2019-02-191,6371,6451,6231,630244,5001,630
2019-02-181,6431,6461,6251,641212,8001,641
2019-02-151,6171,6171,5851,605193,7001,605
2019-02-141,6281,6591,6221,624276,5001,624
2019-02-131,5991,6321,5931,628385,7001,628
2019-02-121,5291,5801,5121,571455,5001,571
2019-02-081,6001,6321,5201,529759,3001,529
2019-02-071,6471,6471,6161,630207,6001,630
2019-02-061,6521,6651,6421,658246,3001,658
2019-02-051,6351,6441,6221,639192,8001,639
2019-02-041,6151,6331,6141,633171,1001,633
2019-02-011,6051,6221,6011,607212,8001,607
2019-01-311,6061,6291,6061,614282,6001,614
2019-01-301,6111,6141,5851,585249,6001,585
2019-01-291,5971,6051,5791,602255,6001,602
2019-01-281,6181,6221,5881,589164,2001,589
2019-01-251,6091,6261,5991,605238,3001,605
2019-01-241,5871,6031,5871,590156,4001,590
2019-01-231,5891,6071,5871,596290,4001,596
2019-01-221,6201,6251,5891,590300,1001,590
2019-01-211,6041,6201,5931,598309,7001,598
2019-01-181,5651,5991,5651,580411,0001,580
2019-01-171,5621,5791,5501,555371,2001,555
2019-01-161,5751,5801,5431,553340,1001,553
2019-01-151,5381,5791,5381,559501,7001,559
2019-01-111,5391,5591,5301,537383,3001,537
2019-01-101,5351,5401,5041,528558,6001,528
2019-01-091,5191,5441,4981,528536,2001,528
2019-01-081,5451,5521,5241,527376,7001,527
2019-01-071,5091,5561,5041,526406,5001,526
2019-01-041,4611,4701,4281,468381,4001,468

分割・併合履歴 ： [2017-09-27]1株→0.1株