3101 東洋紡(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,055	1,061	1,052	1,057	231,900	1,057
2023-12-28	1,045	1,056	1,041	1,056	204,200	1,056
2023-12-27	1,034	1,048	1,034	1,048	299,000	1,048
2023-12-26	1,035	1,039	1,032	1,034	183,100	1,034
2023-12-25	1,046	1,049	1,033	1,033	199,100	1,033
2023-12-22	1,041	1,047	1,037	1,041	302,100	1,041
2023-12-21	1,034	1,041	1,030	1,036	236,300	1,036
2023-12-20	1,030	1,042	1,030	1,037	310,000	1,037
2023-12-19	1,034	1,034	1,022	1,027	246,200	1,027
2023-12-18	1,021	1,027	1,016	1,026	345,900	1,026
2023-12-15	1,020	1,028	1,020	1,026	256,200	1,026
2023-12-14	1,032	1,037	1,019	1,019	353,700	1,019
2023-12-13	1,033	1,037	1,028	1,032	234,300	1,032
2023-12-12	1,047	1,049	1,030	1,033	240,700	1,033
2023-12-11	1,047	1,052	1,037	1,043	327,800	1,043
2023-12-08	1,058	1,058	1,035	1,041	392,500	1,041
2023-12-07	1,052	1,058	1,045	1,050	302,500	1,050
2023-12-06	1,030	1,055	1,030	1,052	324,100	1,052
2023-12-05	1,032	1,042	1,029	1,032	236,700	1,032
2023-12-04	1,036	1,037	1,030	1,037	224,600	1,037
2023-12-01	1,052	1,059	1,042	1,042	236,000	1,042
2023-11-30	1,051	1,056	1,047	1,052	234,200	1,052
2023-11-29	1,063	1,068	1,052	1,056	185,600	1,056
2023-11-28	1,061	1,068	1,057	1,067	282,500	1,067
2023-11-27	1,073	1,074	1,056	1,060	250,900	1,060
2023-11-24	1,060	1,067	1,059	1,064	300,600	1,064
2023-11-22	1,040	1,054	1,035	1,052	269,100	1,052
2023-11-21	1,034	1,044	1,030	1,043	284,200	1,043
2023-11-20	1,048	1,054	1,034	1,040	287,900	1,040
2023-11-17	1,028	1,050	1,028	1,050	408,900	1,050
2023-11-16	1,040	1,042	1,028	1,031	465,600	1,031
2023-11-15	1,016	1,043	1,009	1,041	702,000	1,041
2023-11-14	1,005	1,008	1,001	1,007	327,300	1,007
2023-11-13	1,008	1,010	999	1,004	384,900	1,004
2023-11-10	1,011	1,023	999	1,008	688,300	1,008
2023-11-09	1,025	1,028	988	1,013	877,000	1,013
2023-11-08	1,037	1,043	1,021	1,026	699,700	1,026
2023-11-07	1,031	1,040	1,028	1,031	413,200	1,031
2023-11-06	1,031	1,038	1,023	1,035	596,200	1,035
2023-11-02	1,025	1,029	1,016	1,021	431,800	1,021
2023-11-01	1,019	1,026	1,010	1,017	568,300	1,017
2023-10-31	1,006	1,010	998	1,009	655,100	1,009
2023-10-30	1,012	1,012	996.6	1,002	1,303,700	1,002
2023-10-27	1,013	1,025.5	1,005.5	1,025.5	566,800	1,025.50
2023-10-26	1,015.5	1,018	1,000.5	1,002	473,800	1,002
2023-10-25	1,014.5	1,023	1,008.5	1,015.5	587,300	1,015.50
2023-10-24	1,002	1,009.5	990	1,006.5	716,200	1,006.50
2023-10-23	1,010	1,014	1,001	1,001	458,000	1,001
2023-10-20	1,009	1,013.5	1,003.5	1,011.5	265,200	1,011.50
2023-10-19	1,003	1,011	1,001	1,007	363,200	1,007
2023-10-18	1,018	1,019	1,008	1,014.5	301,800	1,014.50
2023-10-17	1,026	1,027	1,005	1,009.5	326,200	1,009.50
2023-10-16	1,010	1,017	1,002	1,012.5	373,500	1,012.50
2023-10-13	1,024.5	1,029	1,011	1,012.5	308,900	1,012.50
2023-10-12	1,024.5	1,026.5	1,016	1,021.5	494,600	1,021.50
2023-10-11	1,031	1,032.5	1,019	1,025	273,500	1,025
2023-10-10	1,016	1,024	1,009.5	1,023	712,500	1,023
2023-10-06	1,012	1,012	998.1	1,002.5	905,200	1,002.50
2023-10-05	1,000	1,017.5	993.5	1,017	1,015,300	1,017
2023-10-04	1,010	1,014.5	995.2	1,001.5	1,068,100	1,001.50
2023-10-03	1,036	1,036	1,013.5	1,020.5	884,800	1,020.50
2023-10-02	1,074	1,078	1,047.5	1,047.5	664,400	1,047.50
2023-09-29	1,113	1,114.5	1,072	1,077.5	448,400	1,077.50
2023-09-28	1,116	1,123.5	1,107.5	1,114.5	417,300	1,114.50
2023-09-27	1,102.5	1,117.5	1,100	1,116.5	425,800	1,116.50
2023-09-26	1,097	1,108	1,093.5	1,102	276,600	1,102
2023-09-25	1,120	1,120	1,097	1,099	393,300	1,099
2023-09-22	1,105	1,113	1,097	1,106	440,100	1,106
2023-09-21	1,111.5	1,115.5	1,108.5	1,111.5	296,100	1,111.50
2023-09-20	1,119.5	1,123.5	1,111.5	1,111.5	362,500	1,111.50
2023-09-19	1,121	1,123.5	1,105	1,118.5	280,000	1,118.50
2023-09-15	1,112	1,128	1,112	1,119.5	546,000	1,119.50
2023-09-14	1,095	1,110	1,092.5	1,107.5	287,900	1,107.50
2023-09-13	1,095	1,097.5	1,090.5	1,093.5	241,500	1,093.50
2023-09-12	1,086.5	1,099.5	1,082	1,095.5	276,100	1,095.50
2023-09-11	1,098	1,098.5	1,079	1,083.5	229,100	1,083.50
2023-09-08	1,087	1,101	1,084	1,092	399,600	1,092
2023-09-07	1,100	1,106.5	1,094.5	1,095.5	314,800	1,095.50
2023-09-06	1,094	1,108.5	1,092	1,105	483,700	1,105
2023-09-05	1,089	1,098.5	1,086.5	1,097.5	430,400	1,097.50
2023-09-04	1,069	1,083	1,066	1,082	314,000	1,082
2023-09-01	1,063	1,074.5	1,060.5	1,070.5	348,900	1,070.50
2023-08-31	1,050	1,063	1,047.5	1,057.5	333,600	1,057.50
2023-08-30	1,048	1,056	1,045.5	1,053.5	252,600	1,053.50
2023-08-29	1,042.5	1,055	1,036.5	1,046.5	332,500	1,046.50
2023-08-28	1,040.5	1,044	1,033.5	1,037	311,900	1,037
2023-08-25	1,020	1,031.5	1,017.5	1,031	230,500	1,031
2023-08-24	1,028	1,028	1,021.5	1,026	148,600	1,026
2023-08-23	1,018	1,029.5	1,016	1,028.5	263,500	1,028.50
2023-08-22	1,010	1,019.5	1,006.5	1,019.5	364,100	1,019.50
2023-08-21	1,001	1,012.5	1,001	1,005.5	319,000	1,005.50
2023-08-18	1,002.5	1,005	997.7	1,000	439,600	1,000
2023-08-17	1,005.5	1,010	992.8	1,010	591,800	1,010
2023-08-16	1,010	1,020	1,003	1,003.5	296,900	1,003.50
2023-08-15	1,028.5	1,028.5	1,013	1,013	239,900	1,013
2023-08-14	1,028	1,034.5	1,022.5	1,024	461,200	1,024
2023-08-10	1,001	1,020.5	1,000.5	1,020.5	499,900	1,020.50
2023-08-09	1,012.5	1,014	993.6	999.6	574,600	999.60
2023-08-08	1,006	1,010.5	990.6	1,006	976,600	1,006
2023-08-07	1,045.5	1,066	988.8	998	1,768,900	998
2023-08-04	1,048	1,053	1,044	1,049	193,200	1,049
2023-08-03	1,071	1,074.5	1,050.5	1,050.5	386,000	1,050.50
2023-08-02	1,084.5	1,094	1,079	1,081	277,800	1,081
2023-08-01	1,092	1,106.5	1,086.5	1,094.5	580,700	1,094.50
2023-07-31	1,083	1,090.5	1,078.5	1,084	853,800	1,084
2023-07-28	1,083	1,085.5	1,058	1,080.5	723,300	1,080.50
2023-07-27	1,057.5	1,058	1,045	1,053	327,900	1,053
2023-07-26	1,063.5	1,064	1,052	1,060	271,200	1,060
2023-07-25	1,068	1,068	1,055.5	1,061.5	361,100	1,061.50
2023-07-24	1,055	1,059.5	1,050.5	1,057.5	255,400	1,057.50
2023-07-21	1,058	1,058	1,046.5	1,048.5	332,000	1,048.50
2023-07-20	1,049.5	1,068.5	1,047	1,058.5	385,100	1,058.50
2023-07-19	1,042	1,049	1,034.5	1,043.5	291,600	1,043.50
2023-07-18	1,035.5	1,039	1,029.5	1,033	322,400	1,033
2023-07-14	1,050.5	1,054.5	1,035	1,035	331,300	1,035
2023-07-13	1,062	1,065	1,051.5	1,052	276,100	1,052
2023-07-12	1,089.5	1,089.5	1,066.5	1,070.5	551,900	1,070.50
2023-07-11	1,115	1,121.5	1,081.5	1,083	774,300	1,083
2023-07-10	1,090	1,116	1,090	1,111	866,200	1,111
2023-07-07	1,081.5	1,094.5	1,073	1,085.5	669,600	1,085.50
2023-07-06	1,080.5	1,094.5	1,075	1,080.5	591,100	1,080.50
2023-07-05	1,079	1,092	1,077	1,085.5	585,200	1,085.50
2023-07-04	1,071	1,088.5	1,067	1,079	809,500	1,079
2023-07-03	1,047	1,074.5	1,045.5	1,066	950,600	1,066
2023-06-30	1,031	1,032	1,018.5	1,029.5	310,700	1,029.50
2023-06-29	1,031	1,037	1,028	1,030	325,000	1,030
2023-06-28	1,019.5	1,036	1,019	1,036	493,200	1,036
2023-06-27	1,023	1,023.5	1,011	1,017.5	238,800	1,017.50
2023-06-26	1,013	1,022.5	1,010.5	1,015.5	319,700	1,015.50
2023-06-23	1,014.5	1,019.5	1,005.5	1,010	341,100	1,010
2023-06-22	1,019.5	1,022	1,013	1,013.5	261,800	1,013.50
2023-06-21	1,011.5	1,020.5	1,010.5	1,018	327,100	1,018
2023-06-20	1,008	1,020	1,006.5	1,017	270,600	1,017
2023-06-19	1,022.5	1,023	1,007	1,012.5	287,800	1,012.50
2023-06-16	1,017.5	1,022	1,009.5	1,016	1,262,100	1,016
2023-06-15	1,021.5	1,028.5	1,016.5	1,021.5	388,000	1,021.50
2023-06-14	1,012.5	1,021.5	1,009	1,020.5	577,300	1,020.50
2023-06-13	1,005	1,009	1,000.5	1,004	344,100	1,004
2023-06-12	1,005	1,006	1,001	1,005	282,200	1,005
2023-06-09	997.2	1,003.5	995	1,000.5	536,800	1,000.50
2023-06-08	1,001	1,006	992.3	994.4	569,900	994.40
2023-06-07	1,013	1,013	993	993.3	681,600	993.30
2023-06-06	995	1,005.5	991.9	1,005.5	710,900	1,005.50
2023-06-05	1,012	1,018	1,004.5	1,007	608,000	1,007
2023-06-02	988	997	987	997	400,700	997
2023-06-01	988	990	980	987	713,400	987
2023-05-31	1,004	1,006	992	994	823,200	994
2023-05-30	1,012	1,015	1,006	1,011	373,500	1,011
2023-05-29	1,019	1,024	1,015	1,015	230,800	1,015
2023-05-26	1,020	1,023	1,012	1,012	345,800	1,012
2023-05-25	1,024	1,028	1,022	1,026	287,600	1,026
2023-05-24	1,031	1,032	1,025	1,028	176,500	1,028
2023-05-23	1,045	1,045	1,024	1,026	414,400	1,026
2023-05-22	1,035	1,048	1,035	1,045	343,500	1,045
2023-05-19	1,032	1,044	1,031	1,040	432,100	1,040
2023-05-18	1,026	1,038	1,018	1,031	562,900	1,031
2023-05-17	1,020	1,028	1,016	1,022	315,300	1,022
2023-05-16	1,020	1,028	1,013	1,023	508,300	1,023
2023-05-15	1,030	1,035	1,017	1,022	460,300	1,022
2023-05-12	1,042	1,057	1,019	1,020	980,300	1,020
2023-05-11	1,051	1,062	1,038	1,045	561,600	1,045
2023-05-10	1,058	1,064	1,052	1,052	312,600	1,052
2023-05-09	1,063	1,063	1,048	1,051	318,100	1,051
2023-05-08	1,051	1,069	1,050	1,064	609,100	1,064
2023-05-02	1,050	1,052	1,038	1,041	522,200	1,041
2023-05-01	1,033	1,046	1,030	1,045	555,500	1,045
2023-04-28	1,022	1,024	1,017	1,023	434,600	1,023
2023-04-27	1,013	1,015	1,007	1,014	248,100	1,014
2023-04-26	1,010	1,013	1,004	1,013	458,000	1,013
2023-04-25	1,024	1,028	1,014	1,016	296,300	1,016
2023-04-24	1,018	1,022	1,015	1,018	143,300	1,018
2023-04-21	1,017	1,023	1,014	1,017	270,700	1,017
2023-04-20	1,013	1,020	1,013	1,019	202,800	1,019
2023-04-19	1,018	1,022	1,013	1,019	195,200	1,019
2023-04-18	1,023	1,024	1,017	1,022	212,000	1,022
2023-04-17	1,022	1,026	1,015	1,020	209,800	1,020
2023-04-14	1,026	1,031	1,016	1,022	298,200	1,022
2023-04-13	1,020	1,022	1,013	1,018	249,600	1,018
2023-04-12	1,023	1,029	1,020	1,020	238,500	1,020
2023-04-11	1,027	1,029	1,019	1,020	242,700	1,020
2023-04-10	1,020	1,023	1,011	1,018	287,000	1,018
2023-04-07	1,010	1,019	1,010	1,013	319,600	1,013
2023-04-06	1,014	1,017	1,004	1,009	611,600	1,009
2023-04-05	1,029	1,034	1,020	1,021	539,400	1,021
2023-04-04	1,052	1,052	1,041	1,042	474,600	1,042
2023-04-03	1,025	1,046	1,022	1,044	592,600	1,044
2023-03-31	1,021	1,050	1,020	1,039	2,953,600	1,039
2023-03-30	1,015	1,020	1,008	1,017	851,600	1,017
2023-03-29	1,041	1,046	1,033	1,046	634,700	1,046
2023-03-28	1,041	1,046	1,029	1,036	476,900	1,036
2023-03-27	1,044	1,044	1,028	1,032	346,200	1,032
2023-03-24	1,024	1,033	1,023	1,033	343,600	1,033
2023-03-23	1,017	1,032	1,017	1,029	293,800	1,029
2023-03-22	1,032	1,033	1,016	1,020	373,600	1,020
2023-03-20	1,013	1,021	1,012	1,014	291,100	1,014
2023-03-17	1,026	1,027	1,015	1,023	422,200	1,023
2023-03-16	1,015	1,025	1,010	1,022	498,800	1,022
2023-03-15	1,039	1,044	1,033	1,042	344,500	1,042
2023-03-14	1,031	1,033	1,016	1,028	527,900	1,028
2023-03-13	1,057	1,058	1,039	1,048	629,500	1,048
2023-03-10	1,080	1,083	1,072	1,073	492,400	1,073
2023-03-09	1,085	1,087	1,081	1,087	422,300	1,087
2023-03-08	1,073	1,087	1,072	1,086	407,500	1,086
2023-03-07	1,075	1,079	1,071	1,074	415,700	1,074
2023-03-06	1,073	1,087	1,070	1,079	714,700	1,079
2023-03-03	1,065	1,080	1,065	1,076	465,900	1,076
2023-03-02	1,078	1,078	1,065	1,065	348,600	1,065
2023-03-01	1,055	1,072	1,054	1,072	541,500	1,072
2023-02-28	1,095	1,097	1,070	1,071	702,600	1,071
2023-02-27	1,065	1,095	1,064	1,095	688,100	1,095
2023-02-24	1,051	1,069	1,048	1,060	561,900	1,060
2023-02-22	1,064	1,067	1,045	1,046	709,100	1,046
2023-02-21	1,041	1,073	1,040	1,073	709,300	1,073
2023-02-20	1,029	1,048	1,028	1,047	552,700	1,047
2023-02-17	1,020	1,025	1,017	1,024	334,900	1,024
2023-02-16	1,031	1,034	1,022	1,025	432,600	1,025
2023-02-15	1,028	1,033	1,025	1,030	311,100	1,030
2023-02-14	1,024	1,030	1,020	1,025	332,000	1,025
2023-02-13	1,015	1,020	1,009	1,020	298,300	1,020
2023-02-10	1,013	1,017	1,008	1,015	390,300	1,015
2023-02-09	1,009	1,014	1,003	1,013	620,600	1,013
2023-02-08	1,021	1,035	1,010	1,012	571,500	1,012
2023-02-07	1,023	1,025	1,017	1,021	204,100	1,021
2023-02-06	1,017	1,025	1,014	1,022	273,800	1,022
2023-02-03	1,016	1,018	1,010	1,011	310,000	1,011
2023-02-02	1,030	1,030	1,015	1,017	359,000	1,017
2023-02-01	1,035	1,036	1,026	1,030	244,600	1,030
2023-01-31	1,027	1,037	1,023	1,030	495,500	1,030
2023-01-30	1,028	1,031	1,023	1,025	306,700	1,025
2023-01-27	1,020	1,026	1,019	1,026	251,400	1,026
2023-01-26	1,014	1,018	1,012	1,018	146,800	1,018
2023-01-25	1,016	1,017	1,007	1,014	285,600	1,014
2023-01-24	1,013	1,016	1,007	1,016	397,600	1,016
2023-01-23	1,004	1,011	997	1,009	440,900	1,009
2023-01-20	990	993	987	993	453,200	993
2023-01-19	997	1,000	992	992	320,900	992
2023-01-18	994	1,008	991	1,001	401,400	1,001
2023-01-17	983	997	982	994	265,300	994
2023-01-16	985	989	979	980	510,000	980
2023-01-13	990	994	986	988	490,700	988
2023-01-12	999	1,001	994	994	261,100	994
2023-01-11	991	998	989	996	254,700	996
2023-01-10	995	999	988	989	306,400	989
2023-01-06	994	996	988	990	370,100	990
2023-01-05	983	995	980	993	395,800	993
2023-01-04	998	998	987	987	397,500	987

分割・併合履歴： [2017-09-27]1株→0.1株