1. HOME >
  2. 株価時系列 >
  3. 3101 >
  4. 2020年

3101 東洋紡(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3901,3911,3681,380445,0001,380
2020-12-291,3811,4051,3781,405291,3001,405
2020-12-281,3871,3931,3701,378214,1001,378
2020-12-251,3741,3891,3711,389356,0001,389
2020-12-241,3561,3731,3501,364307,2001,364
2020-12-231,3501,3611,3351,339225,3001,339
2020-12-221,3701,3791,3601,361252,0001,361
2020-12-211,3891,3931,3601,378351,9001,378
2020-12-181,3681,3951,3641,395379,9001,395
2020-12-171,3901,3961,3721,374364,9001,374
2020-12-161,3771,3951,3721,383387,1001,383
2020-12-151,3591,3771,3531,368356,7001,368
2020-12-141,3471,3631,3421,351322,9001,351
2020-12-111,3391,3491,3271,338290,7001,338
2020-12-101,3581,3661,3401,340394,2001,340
2020-12-091,3501,3611,3431,348249,3001,348
2020-12-081,3351,3581,3281,350254,8001,350
2020-12-071,3681,3721,3401,343225,9001,343
2020-12-041,3301,3621,3241,360485,7001,360
2020-12-031,3311,3491,3151,345481,5001,345
2020-12-021,3351,3421,3101,332657,4001,332
2020-12-011,2891,3351,2761,333862,6001,333
2020-11-301,3261,3331,2931,3051,007,3001,305
2020-11-271,3071,3201,2881,320945,9001,320
2020-11-261,3301,3331,3101,321638,2001,321
2020-11-251,3951,3951,3491,353527,8001,353
2020-11-241,3981,4041,3811,381379,8001,381
2020-11-201,3621,3671,3471,367228,7001,367
2020-11-191,3651,3771,3531,369345,7001,369
2020-11-181,3541,3701,3391,365378,9001,365
2020-11-171,3761,3801,3461,353297,0001,353
2020-11-161,3591,3791,3551,365396,1001,365
2020-11-131,3611,3641,3301,341671,2001,341
2020-11-121,3971,4031,3711,377682,2001,377
2020-11-111,4701,4771,4131,423661,7001,423
2020-11-101,5071,5101,4161,434833,7001,434
2020-11-091,4191,4701,3981,455668,4001,455
2020-11-061,3881,4141,3801,406418,2001,406
2020-11-051,3841,3981,3691,391464,8001,391
2020-11-041,4331,4341,3931,398343,4001,398
2020-11-021,3911,4171,3911,399322,5001,399
2020-10-301,4301,4431,3771,385735,8001,385
2020-10-291,4501,4501,4141,431405,6001,431
2020-10-281,4791,4801,4541,466266,2001,466
2020-10-271,5011,5061,4791,505269,3001,505
2020-10-261,4891,5121,4851,508262,0001,508
2020-10-231,4981,5011,4831,490208,6001,490
2020-10-221,4811,4891,4751,482265,9001,482
2020-10-211,4821,4991,4761,491257,5001,491
2020-10-201,4711,4861,4671,480286,1001,480
2020-10-191,4611,4791,4601,473193,4001,473
2020-10-161,4651,4661,4321,446333,5001,446
2020-10-151,4831,4901,4701,472153,4001,472
2020-10-141,4971,4971,4701,487298,1001,487
2020-10-131,5111,5131,4871,508214,0001,508
2020-10-121,5091,5111,4851,507262,9001,507
2020-10-091,5311,5391,5021,509636,5001,509
2020-10-081,5081,5221,4971,516415,1001,516
2020-10-071,4831,4991,4731,492309,7001,492
2020-10-061,4861,4921,4771,488253,6001,488
2020-10-051,4741,4871,4711,486391,9001,486
2020-10-021,5001,5041,4631,4721,047,5001,472
2020-09-301,4961,5001,4471,447909,6001,447
2020-09-291,5301,5301,4681,4991,171,9001,499
2020-09-281,5931,6001,5361,5551,559,8001,555
2020-09-251,6771,6871,6611,673425,4001,673
2020-09-241,6751,6831,6581,660410,8001,660
2020-09-231,6311,6651,6201,662449,2001,662
2020-09-181,6471,6581,6381,646470,8001,646
2020-09-171,6301,6481,6221,641401,0001,641
2020-09-161,6251,6421,6101,613509,1001,613
2020-09-151,6051,6091,5861,607180,9001,607
2020-09-141,6001,6241,5941,617304,6001,617
2020-09-111,5981,6121,5721,597632,6001,597
2020-09-101,5601,5771,5501,576325,7001,576
2020-09-091,5041,5501,5001,550384,8001,550
2020-09-081,5501,5551,5251,533368,0001,533
2020-09-071,5441,5651,5351,538525,2001,538
2020-09-041,5001,5341,4851,526390,0001,526
2020-09-031,5401,5551,5271,528430,6001,528
2020-09-021,5341,5361,5011,511357,0001,511
2020-09-011,5281,5551,5051,512504,2001,512
2020-08-311,5441,5511,5241,528424,6001,528
2020-08-281,5321,5561,5071,525624,7001,525
2020-08-271,5571,5591,5341,542410,9001,542
2020-08-261,5301,5741,5221,5611,133,5001,561
2020-08-251,4811,5051,4811,494466,0001,494
2020-08-241,4461,4581,4371,457357,1001,457
2020-08-211,4991,5041,4611,464369,3001,464
2020-08-201,4951,4951,4701,478372,1001,478
2020-08-191,5201,5241,5011,519242,4001,519
2020-08-181,5251,5361,5131,534529,3001,534
2020-08-171,5301,5411,5091,510308,8001,510
2020-08-141,5551,5571,5251,536396,3001,536
2020-08-131,5741,5821,5491,558411,8001,558
2020-08-121,5561,5851,5531,568346,5001,568
2020-08-111,5591,5771,5411,552486,2001,552
2020-08-071,6171,6191,4921,519837,1001,519
2020-08-061,5401,6101,4861,5921,174,4001,592
2020-08-051,5321,5411,5031,541309,0001,541
2020-08-041,4991,5451,4921,539480,6001,539
2020-08-031,4581,4931,4551,490292,5001,490
2020-07-311,4831,4861,4541,458342,5001,458
2020-07-301,4981,5071,4871,502239,6001,502
2020-07-291,5131,5131,4981,503260,5001,503
2020-07-281,5171,5301,5101,517212,3001,517
2020-07-271,5241,5311,5031,531382,4001,531
2020-07-221,5381,5671,5371,560488,4001,560
2020-07-211,5161,5311,4941,527427,4001,527
2020-07-201,5481,5511,5151,529419,4001,529
2020-07-171,5721,5811,5321,542463,3001,542
2020-07-161,5521,5681,5411,559685,6001,559
2020-07-151,5381,5631,5341,548837,7001,548
2020-07-141,4931,5311,4921,514635,9001,514
2020-07-131,4601,5021,4521,487473,6001,487
2020-07-101,4661,4661,4281,433321,5001,433
2020-07-091,4621,4671,4411,463321,2001,463
2020-07-081,4671,4851,4621,471240,1001,471
2020-07-071,5031,5071,4761,484217,4001,484
2020-07-061,4761,5071,4751,502302,3001,502
2020-07-031,4891,4891,4521,472260,1001,472
2020-07-021,4551,4821,4491,465471,4001,465
2020-07-011,4831,4941,4551,459338,6001,459
2020-06-301,4951,5191,4831,500434,7001,500
2020-06-291,4781,4931,4681,480399,2001,480
2020-06-261,4801,5021,4711,479357,1001,479
2020-06-251,5101,5101,4571,470441,5001,470
2020-06-241,5201,5221,4961,503273,9001,503
2020-06-231,5201,5231,4861,504362,7001,504
2020-06-221,5001,5121,4871,505440,5001,505
2020-06-191,5051,5061,4721,484501,6001,484
2020-06-181,4641,5051,4641,503487,7001,503
2020-06-171,5131,5161,4631,468610,6001,468
2020-06-161,4901,5321,4811,526816,5001,526
2020-06-151,5151,5251,4321,437511,7001,437
2020-06-121,4651,5371,4341,5291,065,7001,529
2020-06-111,5131,5141,4811,492778,8001,492
2020-06-101,5091,5521,5081,5421,080,5001,542
2020-06-091,5101,5221,4861,509651,3001,509
2020-06-081,5201,5201,4751,498518,2001,498
2020-06-051,4781,4971,4641,497637,2001,497
2020-06-041,5151,5151,4541,468720,4001,468
2020-06-031,5271,5331,4801,491661,1001,491
2020-06-021,5111,5211,4961,513576,8001,513
2020-06-011,5081,5251,4941,506528,2001,506
2020-05-291,5191,5281,5051,509609,4001,509
2020-05-281,5401,5531,4961,519805,5001,519
2020-05-271,4941,5331,4831,529659,2001,529
2020-05-261,5001,5021,4791,492784,5001,492
2020-05-251,4901,5041,4631,480369,1001,480
2020-05-221,4661,4681,4461,458351,2001,458
2020-05-211,4741,4891,4651,465368,6001,465
2020-05-201,4721,4811,4601,477485,6001,477
2020-05-191,4941,5001,4611,475669,0001,475
2020-05-181,4551,4831,4201,467727,0001,467
2020-05-151,4851,4931,4591,481713,0001,481
2020-05-141,5021,5131,4681,4711,210,9001,471
2020-05-131,5001,5261,4581,4891,726,5001,489
2020-05-121,3901,4721,3711,4602,022,2001,460
2020-05-111,2761,3881,2651,3841,221,7001,384
2020-05-081,2571,2791,2421,264540,2001,264
2020-05-071,2411,2521,2341,244428,2001,244
2020-05-011,2701,2741,2401,244567,3001,244
2020-04-301,2601,2821,2581,268569,4001,268
2020-04-281,2401,2471,2241,245441,2001,245
2020-04-271,2231,2351,2061,231436,9001,231
2020-04-241,2241,2281,2021,209493,0001,209
2020-04-231,1871,2251,1871,221791,6001,221
2020-04-221,1711,1901,1611,180544,5001,180
2020-04-211,1771,1971,1651,193590,3001,193
2020-04-201,2031,2071,1851,193482,5001,193
2020-04-171,1931,2031,1811,198878,4001,198
2020-04-161,1331,1861,1331,183676,1001,183
2020-04-151,1881,1881,1311,1521,127,9001,152
2020-04-141,2031,2251,1831,1882,188,8001,188
2020-04-131,1581,2461,1531,1692,518,8001,169
2020-04-101,1331,1581,1111,154518,6001,154
2020-04-091,1161,1241,0911,116607,2001,116
2020-04-081,1251,1341,0821,120674,6001,120
2020-04-071,1551,1581,0861,125697,5001,125
2020-04-061,0841,1211,0541,106692,4001,106
2020-04-031,0681,1031,0561,074666,2001,074
2020-04-021,0561,0741,0331,062849,5001,062
2020-04-011,1401,1621,0861,102735,9001,102
2020-03-311,1401,1681,1291,143811,6001,143
2020-03-301,0991,1421,0791,140899,0001,140
2020-03-271,1581,1751,1101,169870,9001,169
2020-03-261,1441,1711,1091,137734,7001,137
2020-03-251,1891,1901,1271,174994,6001,174
2020-03-241,0001,0709701,0701,152,2001,070
2020-03-239609729039541,689,600954
2020-03-191,0131,0199439551,340,600955
2020-03-181,0611,0791,0011,0051,093,5001,005
2020-03-171,0281,0751,0021,058988,7001,058
2020-03-161,0861,1001,0331,041820,3001,041
2020-03-131,0631,1091,0451,0681,031,7001,068
2020-03-121,1881,1991,1361,145781,8001,145
2020-03-111,2191,2501,2091,210508,3001,210
2020-03-101,1701,2301,1331,223873,4001,223
2020-03-091,2431,2431,1871,209888,2001,209
2020-03-061,3041,3051,2591,271888,7001,271
2020-03-051,3761,3811,3371,344788,4001,344
2020-03-041,3751,3871,3471,3621,427,9001,362
2020-03-031,3801,3861,3381,338562,8001,338
2020-03-021,3341,3761,3221,357483,4001,357
2020-02-281,3521,3611,3441,357680,2001,357
2020-02-271,4051,4161,3931,403604,2001,403
2020-02-261,4321,4321,3931,421531,6001,421
2020-02-251,4491,4631,4431,451517,2001,451
2020-02-211,5001,5291,5001,510426,1001,510
2020-02-201,4861,5061,4731,500775,5001,500
2020-02-191,4941,4991,4641,470636,5001,470
2020-02-181,5161,5161,4791,490387,3001,490
2020-02-171,5341,5351,5111,523322,9001,523
2020-02-141,5321,5451,5261,545338,9001,545
2020-02-131,5491,5631,5371,550385,2001,550
2020-02-121,6091,6091,5451,555528,8001,555
2020-02-101,5971,6271,5811,595972,1001,595
2020-02-071,5441,5961,4971,5801,009,9001,580
2020-02-061,5521,5591,5401,548589,8001,548
2020-02-051,5271,5381,5151,529258,7001,529
2020-02-041,4841,5161,4791,513390,1001,513
2020-02-031,4721,4951,4631,488379,4001,488
2020-01-311,5051,5321,5051,516338,2001,516
2020-01-301,5161,5211,4931,502318,0001,502
2020-01-291,5171,5251,5061,520303,5001,520
2020-01-281,4961,5121,4831,503433,0001,503
2020-01-271,5301,5311,5131,519314,6001,519
2020-01-241,5691,5701,5501,557252,9001,557
2020-01-231,5651,5681,5541,558374,0001,558
2020-01-221,5641,5811,5571,578264,7001,578
2020-01-211,6001,6021,5741,577299,5001,577
2020-01-201,6081,6121,5941,601466,7001,601
2020-01-171,5911,6091,5821,595413,9001,595
2020-01-161,5711,5781,5611,571483,9001,571
2020-01-151,5751,5831,5631,571756,5001,571
2020-01-141,6021,6021,5751,578493,0001,578
2020-01-101,6171,6191,5881,595365,7001,595
2020-01-091,6171,6181,6001,608249,3001,608
2020-01-081,6121,6141,5621,582507,5001,582
2020-01-071,6251,6351,6121,635469,8001,635
2020-01-061,6391,6391,6021,609339,3001,609

分割・併合履歴 ： [2017-09-27]1株→0.1株