3101 東洋紡(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,000	1,008	999	999	222,100	999
2022-12-29	999	1,004	991	1,003	365,400	1,003
2022-12-28	1,004	1,008	1,000	1,004	275,500	1,004
2022-12-27	1,013	1,014	1,004	1,007	246,300	1,007
2022-12-26	1,003	1,014	1,003	1,007	326,200	1,007
2022-12-23	998	1,003	995	1,000	447,600	1,000
2022-12-22	1,005	1,007	1,000	1,004	261,100	1,004
2022-12-21	1,001	1,008	995	998	447,500	998
2022-12-20	1,016	1,018	998	1,003	546,500	1,003
2022-12-19	1,007	1,014	1,005	1,012	247,800	1,012
2022-12-16	1,012	1,016	1,008	1,010	493,300	1,010
2022-12-15	1,013	1,021	1,012	1,019	204,700	1,019
2022-12-14	1,017	1,021	1,015	1,018	355,800	1,018
2022-12-13	1,025	1,026	1,017	1,017	205,900	1,017
2022-12-12	1,017	1,020	1,014	1,017	280,200	1,017
2022-12-09	1,025	1,028	1,018	1,019	407,500	1,019
2022-12-08	1,018	1,023	1,013	1,022	286,300	1,022
2022-12-07	1,012	1,022	1,011	1,019	314,200	1,019
2022-12-06	1,015	1,020	1,012	1,014	347,000	1,014
2022-12-05	1,029	1,029	1,015	1,017	335,300	1,017
2022-12-02	1,033	1,038	1,018	1,024	438,200	1,024
2022-12-01	1,045	1,049	1,041	1,041	254,200	1,041
2022-11-30	1,040	1,048	1,033	1,035	348,700	1,035
2022-11-29	1,040	1,041	1,034	1,037	290,500	1,037
2022-11-28	1,069	1,071	1,042	1,043	449,300	1,043
2022-11-25	1,062	1,067	1,053	1,065	279,300	1,065
2022-11-24	1,050	1,056	1,046	1,056	307,300	1,056
2022-11-22	1,036	1,049	1,036	1,046	339,000	1,046
2022-11-21	1,024	1,031	1,021	1,031	225,100	1,031
2022-11-18	1,025	1,031	1,023	1,024	168,400	1,024
2022-11-17	1,013	1,023	1,011	1,023	215,300	1,023
2022-11-16	1,025	1,025	1,015	1,018	333,700	1,018
2022-11-15	1,013	1,029	1,011	1,029	199,800	1,029
2022-11-14	1,019	1,033	1,014	1,016	455,000	1,016
2022-11-11	1,046	1,048	1,008	1,013	912,400	1,013
2022-11-10	1,037	1,052	1,020	1,035	1,121,700	1,035
2022-11-09	1,042	1,050	1,039	1,044	281,900	1,044
2022-11-08	1,034	1,042	1,028	1,042	284,000	1,042
2022-11-07	1,035	1,037	1,023	1,028	355,300	1,028
2022-11-04	1,027	1,035	1,022	1,027	400,400	1,027
2022-11-02	1,030	1,046	1,029	1,043	435,400	1,043
2022-11-01	1,040	1,040	1,027	1,031	325,300	1,031
2022-10-31	1,031	1,045	1,031	1,040	439,600	1,040
2022-10-28	1,020	1,024	1,017	1,020	387,800	1,020
2022-10-27	1,034	1,034	1,021	1,024	280,300	1,024
2022-10-26	1,035	1,044	1,033	1,036	182,200	1,036
2022-10-25	1,027	1,036	1,026	1,029	263,700	1,029
2022-10-24	1,037	1,039	1,026	1,027	224,100	1,027
2022-10-21	1,026	1,031	1,021	1,024	257,800	1,024
2022-10-20	1,035	1,041	1,026	1,031	273,100	1,031
2022-10-19	1,042	1,048	1,041	1,046	176,600	1,046
2022-10-18	1,052	1,052	1,037	1,042	213,500	1,042
2022-10-17	1,051	1,056	1,039	1,041	241,100	1,041
2022-10-14	1,061	1,065	1,042	1,063	325,000	1,063
2022-10-13	1,044	1,050	1,038	1,042	226,000	1,042
2022-10-12	1,056	1,061	1,044	1,052	368,200	1,052
2022-10-11	1,060	1,072	1,051	1,061	420,600	1,061
2022-10-07	1,067	1,070	1,061	1,065	259,500	1,065
2022-10-06	1,068	1,082	1,066	1,074	303,400	1,074
2022-10-05	1,080	1,080	1,062	1,068	298,000	1,068
2022-10-04	1,061	1,074	1,059	1,068	502,400	1,068
2022-10-03	1,033	1,042	1,022	1,039	312,300	1,039
2022-09-30	1,040	1,044	1,026	1,035	606,800	1,035
2022-09-29	1,037	1,050	1,028	1,046	704,900	1,046
2022-09-28	1,017	1,023	999	1,012	624,100	1,012
2022-09-27	1,025	1,033	1,018	1,023	453,500	1,023
2022-09-26	1,050	1,053	1,019	1,023	544,600	1,023
2022-09-22	1,070	1,072	1,054	1,064	483,200	1,064
2022-09-21	1,091	1,092	1,074	1,075	511,000	1,075
2022-09-20	1,099	1,116	1,097	1,109	314,800	1,109
2022-09-16	1,100	1,108	1,086	1,088	381,000	1,088
2022-09-15	1,100	1,105	1,094	1,103	239,100	1,103
2022-09-14	1,095	1,110	1,088	1,100	374,900	1,100
2022-09-13	1,111	1,122	1,106	1,116	196,600	1,116
2022-09-12	1,134	1,134	1,106	1,109	404,900	1,109
2022-09-09	1,122	1,131	1,112	1,127	643,300	1,127
2022-09-08	1,096	1,122	1,092	1,122	847,200	1,122
2022-09-07	1,079	1,088	1,071	1,087	608,200	1,087
2022-09-06	1,062	1,087	1,062	1,082	1,072,400	1,082
2022-09-05	1,059	1,059	1,044	1,053	573,600	1,053
2022-09-02	1,079	1,079	1,060	1,067	634,300	1,067
2022-09-01	1,050	1,087	1,050	1,081	1,459,900	1,081
2022-08-31	1,044	1,061	1,043	1,058	334,900	1,058
2022-08-30	1,041	1,057	1,041	1,056	400,200	1,056
2022-08-29	1,035	1,043	1,035	1,041	315,700	1,041
2022-08-26	1,059	1,063	1,054	1,059	398,700	1,059
2022-08-25	1,052	1,058	1,047	1,055	252,200	1,055
2022-08-24	1,051	1,056	1,049	1,053	351,000	1,053
2022-08-23	1,040	1,044	1,036	1,044	333,200	1,044
2022-08-22	1,040	1,054	1,035	1,052	285,300	1,052
2022-08-19	1,054	1,054	1,047	1,051	245,400	1,051
2022-08-18	1,058	1,059	1,051	1,052	250,000	1,052
2022-08-17	1,055	1,067	1,055	1,065	409,100	1,065
2022-08-16	1,053	1,063	1,048	1,048	473,300	1,048
2022-08-15	1,051	1,061	1,050	1,055	513,200	1,055
2022-08-12	1,038	1,053	1,034	1,050	647,900	1,050
2022-08-10	1,028	1,032	1,013	1,024	613,800	1,024
2022-08-09	1,045	1,057	1,027	1,032	666,800	1,032
2022-08-08	1,038	1,060	1,021	1,051	1,369,700	1,051
2022-08-05	1,028	1,051	1,019	1,038	796,500	1,038
2022-08-04	1,016	1,035	1,006	1,033	867,800	1,033
2022-08-03	1,023	1,023	1,011	1,018	505,300	1,018
2022-08-02	1,029	1,029	1,010	1,021	787,400	1,021
2022-08-01	1,039	1,042	1,035	1,041	503,200	1,041
2022-07-29	1,030	1,034	1,021	1,031	567,100	1,031
2022-07-28	1,041	1,042	1,028	1,030	461,200	1,030
2022-07-27	1,045	1,049	1,032	1,035	683,500	1,035
2022-07-26	1,025	1,030	1,022	1,025	334,400	1,025
2022-07-25	1,035	1,037	1,016	1,019	505,200	1,019
2022-07-22	1,025	1,025	1,017	1,022	392,800	1,022
2022-07-21	1,017	1,029	1,015	1,029	461,500	1,029
2022-07-20	1,014	1,029	1,008	1,025	985,000	1,025
2022-07-19	1,002	1,008	997	1,005	419,700	1,005
2022-07-15	1,006	1,007	995	996	386,700	996
2022-07-14	997	1,004	993	1,002	345,400	1,002
2022-07-13	1,001	1,005	996	1,000	366,500	1,000
2022-07-12	1,018	1,019	994	995	852,200	995
2022-07-11	1,034	1,039	1,019	1,024	971,600	1,024
2022-07-08	1,011	1,068	1,004	1,037	2,433,500	1,037
2022-07-07	996	1,012	991	1,008	598,200	1,008
2022-07-06	996	997	985	989	911,300	989
2022-07-05	1,009	1,018	1,005	1,015	456,800	1,015
2022-07-04	1,008	1,010	998	1,009	501,100	1,009
2022-07-01	1,005	1,013	1,001	1,004	553,400	1,004
2022-06-30	1,004	1,004	993	1,002	582,300	1,002
2022-06-29	1,009	1,014	1,002	1,002	667,200	1,002
2022-06-28	1,018	1,025	1,010	1,017	385,400	1,017
2022-06-27	1,030	1,033	1,016	1,023	286,300	1,023
2022-06-24	999	1,010	995	1,010	478,700	1,010
2022-06-23	1,000	1,007	997	1,004	410,100	1,004
2022-06-22	1,015	1,018	1,004	1,004	307,300	1,004
2022-06-21	993	1,012	988	1,008	734,700	1,008
2022-06-20	1,008	1,011	982	983	816,900	983
2022-06-17	1,002	1,010	996	1,004	779,700	1,004
2022-06-16	1,037	1,049	1,026	1,029	310,600	1,029
2022-06-15	1,029	1,032	1,018	1,020	372,100	1,020
2022-06-14	1,018	1,027	1,011	1,026	470,000	1,026
2022-06-13	1,030	1,036	1,024	1,031	405,500	1,031
2022-06-10	1,065	1,065	1,047	1,052	467,300	1,052
2022-06-09	1,066	1,075	1,061	1,065	276,900	1,065
2022-06-08	1,069	1,069	1,059	1,064	300,700	1,064
2022-06-07	1,059	1,072	1,059	1,063	313,500	1,063
2022-06-06	1,052	1,057	1,047	1,052	298,600	1,052
2022-06-03	1,070	1,070	1,056	1,059	378,900	1,059
2022-06-02	1,054	1,063	1,049	1,060	320,100	1,060
2022-06-01	1,030	1,052	1,026	1,052	514,600	1,052
2022-05-31	1,042	1,049	1,026	1,027	466,900	1,027
2022-05-30	1,024	1,040	1,022	1,036	687,900	1,036
2022-05-27	1,013	1,022	1,002	1,012	498,100	1,012
2022-05-26	1,000	1,014	999	1,003	788,500	1,003
2022-05-25	1,048	1,049	1,006	1,007	990,000	1,007
2022-05-24	1,073	1,075	1,042	1,043	403,300	1,043
2022-05-23	1,084	1,086	1,064	1,071	302,300	1,071
2022-05-20	1,067	1,084	1,064	1,081	298,600	1,081
2022-05-19	1,045	1,070	1,043	1,067	430,600	1,067
2022-05-18	1,078	1,086	1,065	1,070	382,700	1,070
2022-05-17	1,062	1,072	1,057	1,067	370,900	1,067
2022-05-16	1,065	1,069	1,047	1,057	451,700	1,057
2022-05-13	1,046	1,060	1,037	1,060	414,000	1,060
2022-05-12	1,080	1,086	1,044	1,065	635,500	1,065
2022-05-11	1,077	1,084	1,071	1,078	339,900	1,078
2022-05-10	1,093	1,103	1,076	1,103	353,200	1,103
2022-05-09	1,104	1,112	1,084	1,104	502,800	1,104
2022-05-06	1,091	1,109	1,083	1,106	533,400	1,106
2022-05-02	1,061	1,088	1,060	1,082	523,000	1,082
2022-04-28	1,024	1,067	1,022	1,066	502,500	1,066
2022-04-27	1,031	1,034	1,019	1,019	564,400	1,019
2022-04-26	1,041	1,049	1,037	1,045	508,800	1,045
2022-04-25	1,042	1,048	1,036	1,048	353,600	1,048
2022-04-22	1,048	1,061	1,044	1,058	341,200	1,058
2022-04-21	1,062	1,067	1,056	1,067	255,500	1,067
2022-04-20	1,054	1,063	1,046	1,061	302,600	1,061
2022-04-19	1,032	1,046	1,032	1,042	269,700	1,042
2022-04-18	1,020	1,027	1,016	1,022	245,300	1,022
2022-04-15	1,040	1,040	1,030	1,035	153,600	1,035
2022-04-14	1,037	1,044	1,033	1,042	225,800	1,042
2022-04-13	1,024	1,031	1,019	1,028	282,000	1,028
2022-04-12	1,030	1,033	1,018	1,020	394,200	1,020
2022-04-11	1,047	1,053	1,029	1,037	353,500	1,037
2022-04-08	1,040	1,044	1,029	1,035	456,300	1,035
2022-04-07	1,044	1,047	1,033	1,043	461,600	1,043
2022-04-06	1,080	1,084	1,056	1,057	463,300	1,057
2022-04-05	1,101	1,108	1,088	1,088	321,700	1,088
2022-04-04	1,080	1,088	1,078	1,086	299,500	1,086
2022-04-01	1,085	1,094	1,079	1,091	265,700	1,091
2022-03-31	1,095	1,103	1,093	1,093	420,500	1,093
2022-03-30	1,104	1,115	1,096	1,104	601,100	1,104
2022-03-29	1,130	1,140	1,124	1,135	815,400	1,135
2022-03-28	1,135	1,138	1,123	1,132	561,400	1,132
2022-03-25	1,150	1,150	1,126	1,134	767,000	1,134
2022-03-24	1,123	1,137	1,116	1,137	479,500	1,137
2022-03-23	1,125	1,140	1,114	1,137	804,800	1,137
2022-03-22	1,110	1,113	1,098	1,105	680,900	1,105
2022-03-18	1,090	1,096	1,077	1,096	917,600	1,096
2022-03-17	1,073	1,095	1,063	1,093	794,200	1,093
2022-03-16	1,065	1,068	1,047	1,062	839,600	1,062
2022-03-15	1,071	1,084	1,067	1,079	422,500	1,079
2022-03-14	1,068	1,079	1,061	1,074	547,300	1,074
2022-03-11	1,066	1,072	1,057	1,068	423,300	1,068
2022-03-10	1,079	1,092	1,071	1,083	598,200	1,083
2022-03-09	1,071	1,075	1,046	1,049	497,400	1,049
2022-03-08	1,097	1,098	1,068	1,072	616,200	1,072
2022-03-07	1,162	1,162	1,109	1,123	640,800	1,123
2022-03-04	1,192	1,193	1,174	1,181	513,000	1,181
2022-03-03	1,210	1,213	1,200	1,204	441,900	1,204
2022-03-02	1,211	1,217	1,197	1,197	345,900	1,197
2022-03-01	1,250	1,255	1,233	1,235	230,600	1,235
2022-02-28	1,236	1,247	1,227	1,246	229,100	1,246
2022-02-25	1,211	1,230	1,210	1,225	224,200	1,225
2022-02-24	1,227	1,231	1,207	1,219	331,000	1,219
2022-02-22	1,240	1,245	1,223	1,228	295,600	1,228
2022-02-21	1,246	1,258	1,242	1,251	173,900	1,251
2022-02-18	1,255	1,268	1,252	1,259	193,900	1,259
2022-02-17	1,287	1,287	1,264	1,270	267,000	1,270
2022-02-16	1,288	1,295	1,282	1,288	228,400	1,288
2022-02-15	1,275	1,287	1,265	1,269	301,900	1,269
2022-02-14	1,278	1,288	1,254	1,280	417,800	1,280
2022-02-10	1,328	1,330	1,270	1,289	530,700	1,289
2022-02-09	1,314	1,327	1,307	1,319	249,000	1,319
2022-02-08	1,310	1,315	1,298	1,307	210,000	1,307
2022-02-07	1,295	1,314	1,285	1,305	245,400	1,305
2022-02-04	1,315	1,322	1,304	1,305	281,700	1,305
2022-02-03	1,302	1,328	1,302	1,321	276,200	1,321
2022-02-02	1,279	1,300	1,272	1,298	328,000	1,298
2022-02-01	1,276	1,280	1,267	1,269	225,100	1,269
2022-01-31	1,288	1,293	1,275	1,284	265,000	1,284
2022-01-28	1,280	1,298	1,280	1,295	253,900	1,295
2022-01-27	1,280	1,289	1,253	1,266	224,700	1,266
2022-01-26	1,281	1,295	1,280	1,283	219,600	1,283
2022-01-25	1,282	1,282	1,258	1,269	230,100	1,269
2022-01-24	1,274	1,290	1,270	1,287	260,100	1,287
2022-01-21	1,256	1,272	1,238	1,271	298,200	1,271
2022-01-20	1,273	1,285	1,264	1,269	281,800	1,269
2022-01-19	1,291	1,302	1,268	1,275	545,100	1,275
2022-01-18	1,326	1,335	1,304	1,306	279,800	1,306
2022-01-17	1,336	1,345	1,330	1,337	220,600	1,337
2022-01-14	1,365	1,367	1,330	1,336	387,000	1,336
2022-01-13	1,352	1,365	1,352	1,360	295,500	1,360
2022-01-12	1,357	1,364	1,348	1,352	423,500	1,352
2022-01-11	1,333	1,354	1,331	1,345	451,800	1,345
2022-01-07	1,320	1,340	1,317	1,329	510,800	1,329
2022-01-06	1,317	1,332	1,303	1,307	352,500	1,307
2022-01-05	1,282	1,318	1,277	1,312	393,800	1,312
2022-01-04	1,269	1,272	1,254	1,268	277,900	1,268

分割・併合履歴： [2017-09-27]1株→0.1株