[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 
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
2016-03-16170.00172.00169.00172.002697000461347000
2016-03-15171.00172.00169.00170.003095000528008000
2016-03-14172.00174.00169.00170.004973000851348000
2016-03-11164.00169.00164.00168.005282000874850000
2016-03-10167.00168.00166.00167.002673000446346000
2016-03-09167.00167.00163.00166.005499000909011000
2016-03-08170.00171.00167.00168.003525000593842000
2016-03-07170.00170.00166.00169.002809000472778000
2016-03-04168.00171.00167.00170.003633000615558000
2016-03-03167.00170.00166.00169.0077610001304372000
2016-03-02167.00169.00167.00168.003618000607537000
2016-03-01164.00167.00162.00164.0087660001440073000
2016-02-29168.00169.00163.00164.005161000857148000
2016-02-26165.00168.00165.00165.005579000927684000
2016-02-25162.00164.00160.00163.004809000779653000
2016-02-24157.00160.00154.00158.002671000419294000
2016-02-23160.00162.00158.00159.005940000951872000
2016-02-22154.00158.00153.00157.004930000769172000
2016-02-19156.00159.00155.00156.003359000525549000
2016-02-18156.00160.00155.00159.004383000691194000
2016-02-17151.00153.00149.00152.006403000968710000
2016-02-16150.00155.00149.00150.005436000825660000
2016-02-15146.00153.00145.00151.005194000774887000
2016-02-12143.00147.00140.00141.0077090001107569000
2016-02-10153.00153.00146.00147.0080350001193461000
2016-02-09152.00153.00148.00150.006069000912977000
2016-02-08152.00162.00150.00160.0065740001032417000
2016-02-05151.00153.00150.00152.003001000455034000
2016-02-04152.00155.00151.00152.002914000445664000
2016-02-03155.00155.00152.00153.004569000702032000
2016-02-02160.00162.00158.00158.004081000651160000
2016-02-01160.00164.00160.00163.004138000671146000
2016-01-29154.00159.00152.00157.0066990001037280000
2016-01-28154.00158.00154.00154.002968000460947000
2016-01-27153.00157.00153.00156.004002000621299000
2016-01-26155.00155.00152.00152.003237000496874000
2016-01-25157.00159.00154.00157.004193000654478000
2016-01-22151.00155.00150.00155.005086000773840000
2016-01-21152.00155.00147.00147.0088010001327275000
2016-01-20155.00155.00151.00151.004606000703115000
2016-01-19155.00156.00153.00155.004770000737246000
2016-01-18153.00156.00152.00155.003272000504378000
2016-01-15159.00160.00155.00156.004366000685465000
2016-01-14158.00158.00155.00157.004223000661276000
2016-01-13160.00162.00160.00161.002722000437932000
2016-01-12161.00161.00157.00158.003682000585415000
2016-01-08161.00164.00161.00162.004128000668720000
2016-01-07165.00166.00162.00163.003145000514816000
2016-01-06167.00167.00165.00165.002280000378336000
2016-01-05165.00169.00165.00167.002727000455866000
2016-01-04170.00170.00165.00165.002371000395953000
2015-12-30169.00171.00168.00170.002121000359166000
2015-12-29167.00170.00164.00169.002591000435413000
2015-12-28164.00169.00164.00167.002133000355712000
2015-12-25167.00167.00163.00164.002799000460741000
2015-12-24168.00168.00164.00165.004261000706661000
2015-12-22166.00167.00165.00166.002939000488225000
2015-12-21168.00169.00166.00168.004339000728294000
2015-12-18170.00175.00167.00168.0058900001001570000
2015-12-17172.00174.00171.00172.002922000504029000
2015-12-16169.00170.00168.00170.002111000357300000
2015-12-15170.00171.00166.00166.005527000925086000
2015-12-14169.00171.00168.00170.002732000463491000
2015-12-11171.00173.00170.00172.005436000931636000
2015-12-10172.00174.00170.00171.003801000653032000
2015-12-09175.00176.00170.00172.004911000848361000
2015-12-08177.00178.00173.00175.004470000784471000
2015-12-07180.00180.00177.00177.004152000741023000
2015-12-04179.00180.00178.00178.003225000576583000
2015-12-03181.00182.00179.00182.003948000713217000
2015-12-02184.00184.00182.00182.001884000344699000
2015-12-01180.00184.00180.00184.002788000508591000
2015-11-30181.00182.00180.00180.001757000317408000
2015-11-27184.00185.00181.00182.003535000644288000
2015-11-26184.00186.00183.00184.003657000674400000

   ※ 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