[3101 東証1部] 東洋紡 日足 時系列データ

[3101 東証1部] 東洋紡 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24202.00203.00200.00202.002728000550507000
2017-03-23202.00204.00200.00200.004342000877557000
2017-03-22201.00201.00199.00201.003244000650027000
2017-03-21204.00205.00202.00202.002695000547386000
2017-03-17201.00206.00201.00203.0093070001891416000
2017-03-16200.00201.00199.00201.002811000563157000
2017-03-15199.00201.00198.00199.003500000697772000
2017-03-14199.00201.00198.00199.004714000939940000
2017-03-13197.00198.00196.00197.002570000505285000
2017-03-10196.00196.00195.00196.003094000606256000
2017-03-09198.00198.00195.00196.002919000573195000
2017-03-08198.00199.00196.00198.003659000722137000
2017-03-07197.00200.00197.00198.004857000963213000
2017-03-06197.00199.00196.00197.002106000415288000
2017-03-03198.00200.00197.00198.004398000872015000
2017-03-02200.00200.00197.00198.0058720001165286000
2017-03-01196.00200.00194.00199.004232000837033000
2017-02-28197.00197.00195.00195.002392000468424000
2017-02-27196.00198.00193.00195.004097000797097000
2017-02-24200.00200.00197.00197.002991000593876000
2017-02-23200.00200.00197.00200.002598000516688000
2017-02-22201.00201.00197.00200.003402000678497000
2017-02-21196.00201.00196.00200.004629000921470000
2017-02-20197.00198.00195.00197.002651000520601000
2017-02-17196.00199.00195.00198.0056360001112100000
2017-02-16194.00195.00192.00195.002726000528313000
2017-02-15195.00197.00194.00194.002939000573828000
2017-02-14196.00197.00194.00194.003595000701797000
2017-02-13195.00197.00194.00194.002089000407700000
2017-02-10193.00196.00192.00195.0071240001386432000
2017-02-09188.00192.00188.00191.0064720001234468000
2017-02-08183.00191.00179.00187.00112100002077474000
2017-02-07181.00183.00180.00181.003001000543560000
2017-02-06184.00184.00181.00182.004089000746345000
2017-02-03184.00185.00182.00183.003079000564150000
2017-02-02186.00186.00183.00183.004576000842008000
2017-02-01182.00187.00180.00186.004716000866661000
2017-01-31187.00188.00183.00183.0056520001043614000
2017-01-30191.00191.00187.00189.003797000715900000
2017-01-27190.00193.00189.00192.004324000825486000
2017-01-26192.00192.00189.00189.004053000771102000
2017-01-25190.00191.00189.00191.0062280001183422000
2017-01-24187.00190.00186.00187.0087420001644181000
2017-01-23186.00187.00183.00187.004875000905654000
2017-01-20185.00188.00184.00187.004780000889906000
2017-01-19186.00187.00183.00184.004265000789141000
2017-01-18182.00188.00181.00185.0098190001820277000
2017-01-17178.00183.00177.00182.0073940001336211000
2017-01-16179.00181.00177.00178.002470000440496000
2017-01-13178.00180.00178.00180.001496000267864000
2017-01-12181.00181.00178.00179.002130000382442000
2017-01-11181.00183.00180.00181.002527000458730000
2017-01-10180.00183.00178.00181.004794000865089000
2017-01-06179.00181.00178.00181.002548000458645000
2017-01-05182.00184.00179.00179.005388000976269000
2017-01-04176.00180.00176.00180.005266000941959000
2016-12-30173.00176.00172.00174.003442000598651000
2016-12-29176.00178.00174.00174.0061780001084988000
2016-12-28173.00180.00172.00179.0093160001642973000
2016-12-27171.00173.00171.00172.002132000366400000
2016-12-26171.00172.00170.00172.002540000435195000
2016-12-22173.00173.00169.00171.004578000782338000
2016-12-21175.00175.00171.00173.003978000687920000
2016-12-20176.00176.00172.00174.003986000692727000
2016-12-19175.00177.00175.00176.002236000392921000
2016-12-16178.00178.00176.00176.004015000710021000
2016-12-15179.00180.00177.00177.0075780001351570000
2016-12-14175.00178.00175.00177.004604000813434000
2016-12-13175.00177.00174.00175.003532000619070000
2016-12-12180.00181.00175.00176.0080430001431883000
2016-12-09179.00179.00176.00178.0066270001180723000
2016-12-08175.00179.00174.00179.0076260001345707000
2016-12-07173.00174.00170.00174.0079720001373013000
2016-12-06173.00174.00172.00174.005135000889296000
2016-12-05173.00176.00170.00171.0089750001545602000
2016-12-02173.00177.00172.00176.0084580001477774000
2016-12-01173.00175.00170.00172.0074810001294300000
2016-11-30172.00173.00170.00172.004497000770572000
2016-11-29173.00175.00171.00172.0069530001203720000
2016-11-28169.00172.00168.00172.0068100001160478000
2016-11-25167.00170.00167.00169.005460000919119000
2016-11-24167.00168.00165.00167.005365000894359000
2016-11-22165.00166.00162.00166.003833000631299000
2016-11-21167.00167.00164.00164.003707000611223000
2016-11-18162.00165.00161.00165.006010000982253000
2016-11-17159.00162.00158.00160.006006000959867000
2016-11-16160.00161.00159.00160.004712000754479000
2016-11-15162.00163.00159.00159.0072880001169011000
2016-11-14161.00165.00161.00162.0067530001098210000
2016-11-11167.00168.00160.00162.0094730001542818000
2016-11-10165.00171.00158.00169.00199390003308701000
2016-11-09169.00171.00160.00160.0069060001137025000
2016-11-08170.00170.00168.00169.002909000491884000
2016-11-07171.00172.00170.00171.001970000336855000
2016-11-04170.00172.00169.00170.004063000692443000
2016-11-02173.00173.00170.00172.002938000504605000
2016-11-01173.00174.00171.00174.003444000595958000
2016-10-31172.00174.00172.00172.003362000580320000
2016-10-28172.00173.00170.00171.002887000494320000
2016-10-27173.00173.00170.00172.003382000579982000
2016-10-26173.00174.00172.00172.002005000345706000
2016-10-25173.00173.00171.00173.003040000524604000
2016-10-24170.00172.00169.00171.003751000640054000
2016-10-21168.00170.00167.00169.003365000568699000
2016-10-20168.00169.00168.00168.003204000538975000
2016-10-19170.00170.00167.00169.002794000470368000
2016-10-18167.00170.00166.00169.004571000767493000
2016-10-17167.00169.00166.00166.001946000325488000
2016-10-14168.00170.00167.00168.002622000441315000
2016-10-13167.00170.00167.00169.002756000463581000
2016-10-12169.00171.00166.00166.005452000916581000
2016-10-11171.00173.00169.00171.003746000640121000
2016-10-07171.00172.00169.00171.003217000548347000
2016-10-06174.00174.00172.00172.003492000604048000
2016-10-05174.00174.00171.00171.003120000537624000
2016-10-04173.00175.00172.00174.004212000729714000
2016-10-03173.00174.00171.00172.002539000437663000
2016-09-30170.00171.00168.00169.004086000693158000
2016-09-29170.00173.00169.00173.005121000877828000
2016-09-28167.00170.00166.00168.004024000676032000
2016-09-27164.00169.00163.00169.003838000640262000
2016-09-26169.00170.00165.00165.004114000688509000
2016-09-23166.00168.00164.00167.004860000806375000
2016-09-21165.00166.00160.00164.005820000948271000
2016-09-20165.00165.00163.00164.003976000652801000
2016-09-16162.00165.00161.00165.005879000960271000
2016-09-15158.00161.00157.00161.004237000676498000
2016-09-14156.00159.00156.00158.003697000583314000
2016-09-13157.00159.00155.00156.0074620001169135000
2016-09-12159.00161.00155.00155.0073680001160540000
2016-09-09160.00161.00159.00159.004852000775189000
2016-09-08160.00161.00160.00160.003144000503947000
2016-09-07162.00163.00161.00161.004529000730919000
2016-09-06161.00164.00161.00163.003145000511094000
2016-09-05162.00163.00161.00161.004616000747302000
2016-09-02163.00163.00160.00160.005202000839594000
2016-09-01164.00166.00163.00164.005921000972685000
2016-08-31162.00164.00162.00164.004989000813088000
2016-08-30162.00164.00162.00162.002463000399940000
2016-08-29164.00164.00161.00162.004766000775550000
2016-08-26165.00166.00161.00162.0066120001076004000
2016-08-25166.00170.00165.00170.004378000736873000
2016-08-24164.00166.00164.00165.002054000338638000
2016-08-23164.00166.00162.00164.002951000484310000
2016-08-22165.00166.00164.00164.002425000399957000
2016-08-19166.00167.00164.00166.002509000414926000
2016-08-18166.00169.00165.00166.004885000817361000
2016-08-17165.00169.00165.00168.002835000472508000
2016-08-16168.00169.00166.00167.002627000440526000
2016-08-15168.00170.00167.00168.001672000281826000
2016-08-12169.00171.00167.00170.004368000738822000
2016-08-10166.00168.00165.00167.0064170001068740000
2016-08-09160.00169.00156.00167.00165830002712713000
2016-08-08172.00173.00160.00161.00139210002279068000
2016-08-05191.00191.00167.00171.00159410002816477000
2016-08-04192.00194.00188.00194.004935000944902000
2016-08-03186.00191.00184.00189.004207000792747000
2016-08-02192.00194.00189.00189.004442000848499000
2016-08-01193.00196.00192.00195.003047000592284000
2016-07-29196.00198.00192.00195.0060590001178232000
2016-07-28197.00201.00197.00199.004327000860931000
2016-07-27197.00199.00195.00199.003616000714267000
2016-07-26199.00199.00194.00195.003741000733443000
2016-07-25198.00199.00195.00198.003598000710130000
2016-07-22198.00199.00195.00197.003223000634788000
2016-07-21199.00200.00197.00197.002969000587958000
2016-07-20199.00200.00196.00197.004853000959228000
2016-07-19201.00202.00199.00201.003243000650021000
2016-07-15205.00207.00198.00199.0059900001205960000
2016-07-14202.00206.00200.00206.0071670001453491000
2016-07-13210.00210.00199.00201.00107980002193343000
2016-07-12209.00211.00203.00208.0087230001809965000
2016-07-11200.00209.00200.00205.00117230002414265000
2016-07-08194.00198.00194.00196.005101000999668000
2016-07-07194.00198.00194.00195.003790000743407000
2016-07-06196.00197.00193.00197.004851000947894000
2016-07-05199.00200.00197.00197.003479000688235000
2016-07-04198.00200.00196.00200.004160000826059000
2016-07-01194.00201.00194.00200.0077640001538906000
2016-06-30194.00197.00192.00193.0066350001291701000
2016-06-29197.00198.00193.00193.004247000828409000
2016-06-28197.00203.00192.00193.0077740001522838000
2016-06-27182.00193.00182.00192.005170000973694000
2016-06-24200.00202.00180.00181.00104830001988382000
2016-06-23197.00198.00193.00196.001877000367200000
2016-06-22198.00198.00193.00197.003138000613589000
2016-06-21193.00197.00190.00196.002944000572107000
2016-06-20195.00199.00194.00195.002884000564572000
2016-06-17191.00195.00190.00191.0063130001210475000
2016-06-16193.00194.00186.00187.004471000844423000
2016-06-15190.00195.00188.00191.003296000632168000
2016-06-14194.00197.00190.00193.0053760001037699000
2016-06-13203.00204.00198.00198.003601000722042000
2016-06-10208.00208.00203.00207.0062090001282428000
2016-06-09204.00205.00203.00203.001892000385260000
2016-06-08201.00206.00199.00205.0074000001502031000
2016-06-07195.00201.00195.00200.004335000861665000
2016-06-06194.00196.00192.00194.004358000843838000
2016-06-03199.00200.00197.00199.003126000621090000
2016-06-02201.00202.00197.00198.002872000572356000
2016-06-01204.00205.00202.00203.003274000665586000
2016-05-31204.00207.00204.00206.002770000569343000
2016-05-30204.00206.00204.00206.002271000466127000
2016-05-27203.00206.00203.00205.002486000507784000
2016-05-26205.00205.00202.00202.002887000586732000
2016-05-25208.00208.00204.00204.002995000614245000
2016-05-24206.00208.00203.00205.0056360001155985000
2016-05-23204.00208.00201.00206.0057860001183422000
2016-05-20204.00209.00203.00206.0091720001893679000
2016-05-19204.00205.00201.00203.0061410001244248000
2016-05-18196.00204.00196.00203.0079690001602740000
2016-05-17198.00201.00195.00197.0099360001969526000
2016-05-16190.00199.00190.00197.00104450002050957000
2016-05-13186.00189.00184.00188.004783000892644000
2016-05-12186.00191.00183.00185.004934000919032000
2016-05-11189.00190.00186.00187.003093000581850000
2016-05-10186.00187.00183.00186.002556000474198000
2016-05-09183.00186.00183.00184.001756000323475000
2016-05-06182.00185.00181.00182.002801000511166000
2016-05-02181.00184.00180.00183.004575000836011000
2016-04-28194.00196.00186.00187.004425000844629000
2016-04-27195.00196.00192.00195.004087000793184000
2016-04-26195.00195.00190.00192.004688000901541000
2016-04-25199.00199.00194.00195.004301000842422000
2016-04-22195.00198.00194.00198.004197000822186000
2016-04-21198.00198.00195.00197.004300000844567000
2016-04-20198.00200.00194.00195.0052270001026748000
2016-04-19193.00197.00193.00197.0055440001080912000
2016-04-18190.00192.00188.00190.0055190001052209000
2016-04-15194.00196.00193.00195.0053450001039086000
2016-04-14196.00197.00193.00196.0083920001634248000
2016-04-13189.00198.00188.00197.00145690002813538000
2016-04-12185.00188.00183.00188.004285000799693000
2016-04-11185.00185.00180.00185.005362000978914000
2016-04-08183.00188.00182.00184.00101250001867279000
2016-04-07178.00185.00177.00184.00104770001904447000
2016-04-06175.00179.00173.00178.0077760001372745000
2016-04-05172.00179.00171.00177.00202350003567970000
2016-04-04164.00168.00164.00167.004361000724096000
2016-04-01169.00169.00164.00165.005409000899167000
2016-03-31172.00173.00169.00169.0061460001050878000
2016-03-30171.00173.00170.00172.005201000891315000
2016-03-29171.00172.00169.00170.003863000656028000
2016-03-28172.00174.00170.00174.004502000776729000
2016-03-25173.00174.00170.00171.005378000923872000
2016-03-24171.00172.00169.00171.002380000406489000
2016-03-23172.00173.00170.00172.003045000522060000
2016-03-22172.00173.00169.00172.003083000528060000
2016-03-18171.00171.00168.00170.004652000790793000
2016-03-17172.00174.00168.00170.003987000681803000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog