3101 東洋紡(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,258	1,263	1,252	1,256	140,800	1,256
2021-12-29	1,250	1,266	1,250	1,265	154,900	1,265
2021-12-28	1,242	1,251	1,238	1,251	179,500	1,251
2021-12-27	1,250	1,253	1,231	1,231	210,400	1,231
2021-12-24	1,250	1,257	1,246	1,250	211,800	1,250
2021-12-23	1,246	1,250	1,240	1,246	166,700	1,246
2021-12-22	1,242	1,244	1,236	1,239	114,200	1,239
2021-12-21	1,242	1,248	1,235	1,240	162,100	1,240
2021-12-20	1,249	1,254	1,225	1,228	220,700	1,228
2021-12-17	1,267	1,275	1,259	1,265	306,700	1,265
2021-12-16	1,270	1,274	1,264	1,267	197,400	1,267
2021-12-15	1,259	1,267	1,253	1,256	172,100	1,256
2021-12-14	1,242	1,257	1,242	1,253	207,000	1,253
2021-12-13	1,256	1,258	1,244	1,250	279,100	1,250
2021-12-10	1,269	1,269	1,253	1,258	339,800	1,258
2021-12-09	1,260	1,269	1,250	1,264	231,900	1,264
2021-12-08	1,273	1,276	1,260	1,268	338,900	1,268
2021-12-07	1,248	1,281	1,247	1,276	435,300	1,276
2021-12-06	1,242	1,251	1,232	1,246	353,500	1,246
2021-12-03	1,198	1,225	1,188	1,224	496,900	1,224
2021-12-02	1,172	1,192	1,170	1,182	512,800	1,182
2021-12-01	1,191	1,205	1,181	1,202	677,600	1,202
2021-11-30	1,231	1,238	1,192	1,195	957,000	1,195
2021-11-29	1,246	1,246	1,216	1,221	624,100	1,221
2021-11-26	1,280	1,282	1,261	1,266	420,800	1,266
2021-11-25	1,292	1,296	1,278	1,279	287,900	1,279
2021-11-24	1,327	1,336	1,286	1,287	555,900	1,287
2021-11-22	1,321	1,326	1,312	1,320	467,400	1,320
2021-11-19	1,312	1,339	1,307	1,337	504,000	1,337
2021-11-18	1,291	1,303	1,273	1,299	356,800	1,299
2021-11-17	1,305	1,314	1,295	1,300	316,900	1,300
2021-11-16	1,329	1,335	1,310	1,311	274,700	1,311
2021-11-15	1,330	1,332	1,319	1,331	224,000	1,331
2021-11-12	1,315	1,331	1,312	1,319	283,600	1,319
2021-11-11	1,324	1,340	1,311	1,311	440,900	1,311
2021-11-10	1,315	1,323	1,298	1,322	478,900	1,322
2021-11-09	1,363	1,365	1,311	1,311	783,700	1,311
2021-11-08	1,379	1,391	1,361	1,371	367,000	1,371
2021-11-05	1,385	1,385	1,360	1,372	264,100	1,372
2021-11-04	1,400	1,407	1,389	1,401	251,100	1,401
2021-11-02	1,391	1,403	1,381	1,382	283,600	1,382
2021-11-01	1,384	1,407	1,378	1,406	384,900	1,406
2021-10-29	1,362	1,368	1,347	1,368	254,800	1,368
2021-10-28	1,362	1,368	1,348	1,364	272,100	1,364
2021-10-27	1,369	1,378	1,361	1,367	116,600	1,367
2021-10-26	1,366	1,382	1,362	1,371	233,900	1,371
2021-10-25	1,370	1,381	1,366	1,366	257,000	1,366
2021-10-22	1,350	1,374	1,350	1,363	244,800	1,363
2021-10-21	1,374	1,388	1,367	1,367	234,700	1,367
2021-10-20	1,360	1,373	1,356	1,363	307,900	1,363
2021-10-19	1,373	1,375	1,348	1,351	259,000	1,351
2021-10-18	1,367	1,376	1,361	1,371	187,500	1,371
2021-10-15	1,348	1,367	1,338	1,364	238,800	1,364
2021-10-14	1,350	1,353	1,338	1,340	307,300	1,340
2021-10-13	1,356	1,372	1,345	1,359	403,700	1,359
2021-10-12	1,327	1,357	1,326	1,356	389,000	1,356
2021-10-11	1,320	1,335	1,315	1,335	243,200	1,335
2021-10-08	1,326	1,334	1,316	1,317	298,100	1,317
2021-10-07	1,334	1,338	1,316	1,317	436,900	1,317
2021-10-06	1,332	1,362	1,325	1,337	1,155,500	1,337
2021-10-05	1,331	1,345	1,315	1,332	1,174,200	1,332
2021-10-04	1,384	1,393	1,338	1,347	635,000	1,347
2021-10-01	1,405	1,405	1,363	1,365	495,000	1,365
2021-09-30	1,419	1,439	1,400	1,402	590,900	1,402
2021-09-29	1,396	1,419	1,387	1,410	297,500	1,410
2021-09-28	1,410	1,421	1,404	1,419	273,000	1,419
2021-09-27	1,396	1,411	1,394	1,400	205,500	1,400
2021-09-24	1,407	1,407	1,387	1,392	231,900	1,392
2021-09-22	1,389	1,389	1,373	1,373	197,600	1,373
2021-09-21	1,395	1,409	1,389	1,396	196,600	1,396
2021-09-17	1,422	1,425	1,409	1,413	285,000	1,413
2021-09-16	1,444	1,448	1,422	1,430	178,000	1,430
2021-09-15	1,458	1,460	1,426	1,433	278,800	1,433
2021-09-14	1,466	1,475	1,462	1,472	243,700	1,472
2021-09-13	1,440	1,464	1,435	1,464	324,300	1,464
2021-09-10	1,425	1,441	1,420	1,441	374,200	1,441
2021-09-09	1,421	1,437	1,415	1,422	319,500	1,422
2021-09-08	1,410	1,424	1,407	1,421	289,000	1,421
2021-09-07	1,403	1,415	1,395	1,413	418,300	1,413
2021-09-06	1,405	1,407	1,383	1,385	228,600	1,385
2021-09-03	1,376	1,392	1,366	1,388	324,800	1,388
2021-09-02	1,373	1,383	1,370	1,382	148,000	1,382
2021-09-01	1,368	1,383	1,363	1,378	186,600	1,378
2021-08-31	1,355	1,371	1,351	1,363	209,300	1,363
2021-08-30	1,345	1,355	1,339	1,355	215,200	1,355
2021-08-27	1,334	1,338	1,328	1,333	154,000	1,333
2021-08-26	1,353	1,353	1,333	1,335	308,800	1,335
2021-08-25	1,356	1,365	1,322	1,347	663,800	1,347
2021-08-24	1,337	1,366	1,337	1,357	297,000	1,357
2021-08-23	1,332	1,351	1,327	1,336	270,400	1,336
2021-08-20	1,373	1,374	1,330	1,336	345,400	1,336
2021-08-19	1,371	1,390	1,368	1,382	303,800	1,382
2021-08-18	1,370	1,397	1,370	1,384	249,200	1,384
2021-08-17	1,387	1,397	1,371	1,373	160,800	1,373
2021-08-16	1,407	1,407	1,373	1,378	300,000	1,378
2021-08-13	1,419	1,424	1,407	1,410	263,000	1,410
2021-08-12	1,406	1,414	1,401	1,411	222,400	1,411
2021-08-11	1,393	1,399	1,377	1,399	364,600	1,399
2021-08-10	1,406	1,411	1,376	1,383	514,600	1,383
2021-08-06	1,431	1,442	1,397	1,407	666,600	1,407
2021-08-05	1,371	1,466	1,364	1,460	1,259,400	1,460
2021-08-04	1,389	1,391	1,374	1,380	339,100	1,380
2021-08-03	1,390	1,400	1,386	1,395	229,300	1,395
2021-08-02	1,393	1,409	1,386	1,403	381,300	1,403
2021-07-30	1,386	1,403	1,376	1,384	719,400	1,384
2021-07-29	1,391	1,401	1,384	1,392	242,500	1,392
2021-07-28	1,380	1,403	1,380	1,394	525,100	1,394
2021-07-27	1,359	1,387	1,353	1,383	486,100	1,383
2021-07-26	1,354	1,360	1,338	1,355	561,300	1,355
2021-07-21	1,317	1,332	1,302	1,303	283,000	1,303
2021-07-20	1,296	1,301	1,290	1,295	337,800	1,295
2021-07-19	1,324	1,326	1,311	1,321	285,400	1,321
2021-07-16	1,346	1,347	1,332	1,337	275,500	1,337
2021-07-15	1,349	1,353	1,338	1,340	252,400	1,340
2021-07-14	1,357	1,367	1,350	1,355	356,600	1,355
2021-07-13	1,328	1,356	1,325	1,348	383,300	1,348
2021-07-12	1,309	1,322	1,303	1,319	333,900	1,319
2021-07-09	1,266	1,287	1,253	1,286	670,400	1,286
2021-07-08	1,301	1,311	1,293	1,293	300,900	1,293
2021-07-07	1,314	1,321	1,298	1,307	361,700	1,307
2021-07-06	1,346	1,349	1,329	1,333	199,400	1,333
2021-07-05	1,335	1,344	1,334	1,340	157,400	1,340
2021-07-02	1,333	1,339	1,328	1,338	183,400	1,338
2021-07-01	1,342	1,345	1,325	1,330	163,800	1,330
2021-06-30	1,325	1,351	1,324	1,333	492,700	1,333
2021-06-29	1,351	1,354	1,334	1,339	304,000	1,339
2021-06-28	1,353	1,366	1,351	1,362	248,500	1,362
2021-06-25	1,352	1,356	1,335	1,353	407,000	1,353
2021-06-24	1,331	1,342	1,319	1,326	269,100	1,326
2021-06-23	1,332	1,349	1,330	1,342	229,200	1,342
2021-06-22	1,332	1,343	1,315	1,339	421,900	1,339
2021-06-21	1,327	1,331	1,296	1,298	616,800	1,298
2021-06-18	1,346	1,379	1,336	1,340	927,700	1,340
2021-06-17	1,370	1,374	1,343	1,350	379,300	1,350
2021-06-16	1,372	1,380	1,362	1,364	273,000	1,364
2021-06-15	1,359	1,373	1,355	1,364	362,500	1,364
2021-06-14	1,361	1,363	1,344	1,356	379,300	1,356
2021-06-11	1,357	1,360	1,341	1,346	381,500	1,346
2021-06-10	1,357	1,361	1,341	1,355	337,300	1,355
2021-06-09	1,370	1,372	1,350	1,350	286,800	1,350
2021-06-08	1,352	1,362	1,348	1,353	198,600	1,353
2021-06-07	1,365	1,367	1,351	1,353	330,400	1,353
2021-06-04	1,361	1,363	1,347	1,356	193,900	1,356
2021-06-03	1,350	1,362	1,348	1,354	195,700	1,354
2021-06-02	1,350	1,362	1,350	1,356	285,100	1,356
2021-06-01	1,360	1,368	1,349	1,360	236,900	1,360
2021-05-31	1,380	1,385	1,346	1,352	536,500	1,352
2021-05-28	1,365	1,385	1,361	1,375	532,900	1,375
2021-05-27	1,366	1,372	1,331	1,331	574,500	1,331
2021-05-26	1,391	1,393	1,366	1,370	440,100	1,370
2021-05-25	1,415	1,428	1,398	1,399	455,400	1,399
2021-05-24	1,408	1,417	1,405	1,406	227,200	1,406
2021-05-21	1,420	1,425	1,397	1,409	353,600	1,409
2021-05-20	1,393	1,428	1,389	1,418	367,100	1,418
2021-05-19	1,390	1,413	1,387	1,392	332,500	1,392
2021-05-18	1,397	1,410	1,385	1,404	344,900	1,404
2021-05-17	1,410	1,417	1,367	1,388	297,400	1,388
2021-05-14	1,394	1,417	1,391	1,400	500,000	1,400
2021-05-13	1,368	1,401	1,367	1,370	493,600	1,370
2021-05-12	1,437	1,449	1,359	1,373	815,600	1,373
2021-05-11	1,446	1,505	1,437	1,440	1,071,600	1,440
2021-05-10	1,389	1,474	1,385	1,453	1,243,200	1,453
2021-05-07	1,370	1,384	1,361	1,381	439,500	1,381
2021-05-06	1,340	1,369	1,340	1,363	534,800	1,363
2021-04-30	1,336	1,344	1,321	1,322	436,900	1,322
2021-04-28	1,351	1,359	1,333	1,336	414,400	1,336
2021-04-27	1,350	1,355	1,340	1,351	262,400	1,351
2021-04-26	1,358	1,362	1,345	1,350	300,800	1,350
2021-04-23	1,350	1,366	1,335	1,351	461,600	1,351
2021-04-22	1,379	1,384	1,352	1,361	626,700	1,361
2021-04-21	1,373	1,376	1,348	1,353	510,900	1,353
2021-04-20	1,417	1,417	1,402	1,402	379,500	1,402
2021-04-19	1,420	1,440	1,418	1,439	383,700	1,439
2021-04-16	1,426	1,432	1,414	1,417	361,200	1,417
2021-04-15	1,397	1,418	1,397	1,418	321,000	1,418
2021-04-14	1,406	1,416	1,391	1,397	369,500	1,397
2021-04-13	1,425	1,433	1,412	1,415	309,000	1,415
2021-04-12	1,421	1,421	1,405	1,411	282,500	1,411
2021-04-09	1,432	1,444	1,410	1,414	392,300	1,414
2021-04-08	1,452	1,457	1,422	1,431	254,700	1,431
2021-04-07	1,432	1,473	1,428	1,470	433,200	1,470
2021-04-06	1,432	1,446	1,420	1,430	336,000	1,430
2021-04-05	1,420	1,437	1,414	1,431	219,300	1,431
2021-04-02	1,430	1,438	1,404	1,413	328,600	1,413
2021-04-01	1,420	1,438	1,405	1,410	486,200	1,410
2021-03-31	1,442	1,442	1,422	1,424	524,300	1,424
2021-03-30	1,446	1,460	1,437	1,452	722,000	1,452
2021-03-29	1,535	1,537	1,480	1,492	697,400	1,492
2021-03-26	1,528	1,530	1,508	1,513	543,200	1,513
2021-03-25	1,510	1,530	1,503	1,505	477,800	1,505
2021-03-24	1,515	1,521	1,474	1,480	610,400	1,480
2021-03-23	1,549	1,575	1,531	1,533	747,700	1,533
2021-03-22	1,524	1,534	1,508	1,527	822,900	1,527
2021-03-19	1,523	1,565	1,520	1,560	1,858,700	1,560
2021-03-18	1,520	1,532	1,513	1,530	390,800	1,530
2021-03-17	1,517	1,526	1,503	1,508	395,700	1,508
2021-03-16	1,504	1,537	1,500	1,522	514,400	1,522
2021-03-15	1,527	1,544	1,523	1,530	487,500	1,530
2021-03-12	1,523	1,523	1,502	1,515	505,200	1,515
2021-03-11	1,510	1,554	1,508	1,521	870,500	1,521
2021-03-10	1,460	1,489	1,452	1,476	492,800	1,476
2021-03-09	1,468	1,493	1,460	1,486	617,200	1,486
2021-03-08	1,444	1,468	1,433	1,440	654,000	1,440
2021-03-05	1,398	1,419	1,392	1,419	593,100	1,419
2021-03-04	1,427	1,430	1,389	1,400	784,500	1,400
2021-03-03	1,398	1,439	1,384	1,430	863,700	1,430
2021-03-02	1,402	1,407	1,369	1,370	457,400	1,370
2021-03-01	1,361	1,405	1,361	1,404	547,500	1,404
2021-02-26	1,394	1,405	1,342	1,342	951,900	1,342
2021-02-25	1,407	1,424	1,393	1,415	869,300	1,415
2021-02-24	1,358	1,388	1,353	1,382	1,053,700	1,382
2021-02-22	1,355	1,356	1,336	1,342	371,700	1,342
2021-02-19	1,324	1,350	1,324	1,329	592,600	1,329
2021-02-18	1,371	1,371	1,326	1,326	946,100	1,326
2021-02-17	1,357	1,375	1,357	1,370	459,800	1,370
2021-02-16	1,372	1,374	1,352	1,358	477,900	1,358
2021-02-15	1,391	1,396	1,371	1,376	329,800	1,376
2021-02-12	1,410	1,410	1,377	1,384	534,200	1,384
2021-02-10	1,417	1,439	1,401	1,404	591,200	1,404
2021-02-09	1,411	1,486	1,389	1,428	1,509,100	1,428
2021-02-08	1,360	1,396	1,355	1,391	593,300	1,391
2021-02-05	1,345	1,358	1,340	1,344	714,700	1,344
2021-02-04	1,330	1,343	1,321	1,328	597,200	1,328
2021-02-03	1,322	1,338	1,316	1,338	430,300	1,338
2021-02-02	1,318	1,325	1,307	1,314	348,300	1,314
2021-02-01	1,314	1,328	1,311	1,325	195,800	1,325
2021-01-29	1,339	1,341	1,309	1,309	425,700	1,309
2021-01-28	1,313	1,350	1,309	1,342	375,000	1,342
2021-01-27	1,328	1,350	1,321	1,350	447,100	1,350
2021-01-26	1,347	1,358	1,328	1,328	484,400	1,328
2021-01-25	1,342	1,353	1,328	1,352	358,600	1,352
2021-01-22	1,345	1,351	1,318	1,338	438,800	1,338
2021-01-21	1,347	1,360	1,337	1,354	586,500	1,354
2021-01-20	1,336	1,346	1,336	1,342	311,500	1,342
2021-01-19	1,358	1,358	1,335	1,335	277,900	1,335
2021-01-18	1,350	1,358	1,341	1,346	268,200	1,346
2021-01-15	1,385	1,387	1,363	1,363	520,200	1,363
2021-01-14	1,400	1,410	1,386	1,391	346,200	1,391
2021-01-13	1,411	1,412	1,392	1,407	250,900	1,407
2021-01-12	1,381	1,413	1,368	1,411	422,400	1,411
2021-01-08	1,375	1,401	1,370	1,400	327,300	1,400
2021-01-07	1,364	1,383	1,362	1,368	393,500	1,368
2021-01-06	1,344	1,356	1,331	1,350	301,300	1,350
2021-01-05	1,345	1,348	1,330	1,337	353,500	1,337
2021-01-04	1,374	1,378	1,344	1,356	390,500	1,356

分割・併合履歴： [2017-09-27]1株→0.1株