1. HOME >
  2. 株価時系列 >
  3. 3101 >
  4. 1983年

3101 東洋紡(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-282412422382402,218,0002,400
1983-12-272412452382406,347,0002,400
1983-12-262332382312364,237,0002,360
1983-12-24233233228228876,0002,280
1983-12-232332342302321,039,0002,320
1983-12-222362372312331,937,0002,330
1983-12-2123523823323611,180,0002,360
1983-12-202292352282349,950,0002,340
1983-12-192252292232291,247,0002,290
1983-12-172242302242302,145,0002,300
1983-12-16221224221224696,0002,240
1983-12-15223224220220366,0002,200
1983-12-14222225221222650,0002,220
1983-12-13226228222223722,0002,230
1983-12-122302302252251,447,0002,250
1983-12-092302312252275,804,0002,270
1983-12-082232302232305,408,0002,300
1983-12-07223225223223757,0002,230
1983-12-062232252232241,045,0002,240
1983-12-052252252232231,853,0002,230
1983-12-032252252232251,211,0002,250
1983-12-022272282222226,250,0002,220
1983-12-012192262182256,713,0002,250
1983-11-30217219217218598,0002,180
1983-11-292152182152161,162,0002,160
1983-11-28212215212214315,0002,140
1983-11-26216216210212191,0002,120
1983-11-25215216213213282,0002,130
1983-11-24218218214214344,0002,140
1983-11-22221221214215750,0002,150
1983-11-212222222182201,430,0002,200
1983-11-192202202192191,706,0002,190
1983-11-182162202162192,074,0002,190
1983-11-17212216212216709,0002,160
1983-11-16215215209214918,0002,140
1983-11-15212216212215537,0002,150
1983-11-14210212210212501,0002,120
1983-11-11210211208210303,0002,100
1983-11-10209212208210173,0002,100
1983-11-09210213208213186,0002,130
1983-11-08210211208210179,0002,100
1983-11-07210213210210187,0002,100
1983-11-05210213210213133,0002,130
1983-11-04213214210211184,0002,110
1983-11-02214214212212419,0002,120
1983-11-012152172132141,293,0002,140
1983-10-312152192142141,141,0002,140
1983-10-29214215211214572,0002,140
1983-10-28207207205205423,0002,050
1983-10-27208209206207135,0002,070
1983-10-26206208206208266,0002,080
1983-10-25208209206206576,0002,060
1983-10-24210210208208174,0002,080
1983-10-22211211209210135,0002,100
1983-10-21211213209210343,0002,100
1983-10-20210212208211339,0002,110
1983-10-19210210207208582,0002,080
1983-10-18211214210210332,0002,100
1983-10-17210214210214152,0002,140
1983-10-15211214210214208,0002,140
1983-10-14212213210210573,0002,100
1983-10-13216217213215674,0002,150
1983-10-12212217212216552,0002,160
1983-10-11217217212212652,0002,120
1983-10-072112172102151,199,0002,150
1983-10-06211215210211562,0002,110
1983-10-052142142102101,004,0002,100
1983-10-04213216213214561,0002,140
1983-10-032102192092171,277,0002,170
1983-10-01207208207207438,0002,070
1983-09-30208210208208488,0002,080
1983-09-29209210209209224,0002,090
1983-09-282092102082091,114,0002,090
1983-09-272102122082101,293,0002,100
1983-09-26207210207210186,0002,100
1983-09-24207210207207239,0002,070
1983-09-22208210208208417,0002,080
1983-09-21208211208208558,0002,080
1983-09-20206209206209578,0002,090
1983-09-19207209206207243,0002,070
1983-09-17210210208209501,0002,090
1983-09-16210211209210215,0002,100
1983-09-14211212210210311,0002,100
1983-09-13212212210211427,0002,110
1983-09-12209212209212381,0002,120
1983-09-092092112092101,266,0002,100
1983-09-08210212209211565,0002,110
1983-09-072102152082091,809,0002,090
1983-09-06211212209210698,0002,100
1983-09-05214216212212486,0002,120
1983-09-03213218212214287,0002,140
1983-09-02215217212214525,0002,140
1983-09-012162192162161,117,0002,160
1983-08-312242252202204,833,0002,200
1983-08-302222242202226,531,0002,220
1983-08-292122222112207,802,0002,200
1983-08-27212215210213597,0002,130
1983-08-262152172132131,072,0002,130
1983-08-252122192122152,327,0002,150
1983-08-24205210205209917,0002,090
1983-08-23205205203204301,0002,040
1983-08-22205207205205265,0002,050
1983-08-20208209205205180,0002,050
1983-08-19208209206208615,0002,080
1983-08-18203206203206338,0002,060
1983-08-17203205203203525,0002,030
1983-08-162042052032031,112,0002,030
1983-08-15205206203203592,0002,030
1983-08-12202206202205570,0002,050
1983-08-11204207204204956,0002,040
1983-08-102032042012031,063,0002,030
1983-08-09203205202203497,0002,030
1983-08-08208208206207222,0002,070
1983-08-06205209204207152,0002,070
1983-08-05204206204204448,0002,040
1983-08-04208209206206592,0002,060
1983-08-03208208206207485,0002,070
1983-08-02203209202209836,0002,090
1983-08-01205206203203651,0002,030
1983-07-30205206204204514,0002,040
1983-07-29207208205207811,0002,070
1983-07-28205207202207697,0002,070
1983-07-27201203200202987,0002,020
1983-07-26204205200201830,0002,010
1983-07-25205207200204658,0002,040
1983-07-23207208205207447,0002,070
1983-07-222052102052051,389,0002,050
1983-07-21205205202204563,0002,040
1983-07-20202205202205555,0002,050
1983-07-19202204201202822,0002,020
1983-07-18202204200201397,0002,010
1983-07-15202204201201447,0002,010
1983-07-14202204201201634,0002,010
1983-07-13204204201202688,0002,020
1983-07-122082102022021,035,0002,020
1983-07-112102102082091,092,0002,090
1983-07-09209210209209493,0002,090
1983-07-08208211208210645,0002,100
1983-07-072132142072092,166,0002,090
1983-07-06211213210212525,0002,120
1983-07-052172182102101,732,0002,100
1983-07-042172192162181,049,0002,180
1983-07-022212212152163,977,0002,160
1983-07-012182222142207,386,0002,200
1983-06-302122162082141,961,0002,140
1983-06-292172172102112,369,0002,110
1983-06-282142162122145,344,0002,140
1983-06-272102112072092,271,0002,090
1983-06-252102102052052,668,0002,050
1983-06-241962051952051,036,0002,050
1983-06-23199200197199440,0001,990
1983-06-22202203198198482,0001,980
1983-06-21205206200202548,0002,020
1983-06-202092092052061,338,0002,060
1983-06-172082102062073,122,0002,070
1983-06-161952041952031,154,0002,030
1983-06-15196198193195399,0001,950
1983-06-14191199191197811,0001,970
1983-06-13194194191192172,0001,920
1983-06-11193194192194341,0001,940
1983-06-10192193190193296,0001,930
1983-06-09191193190193741,0001,930
1983-06-08193195191194447,0001,940
1983-06-07195195193193937,0001,930
1983-06-06196196195195420,0001,950
1983-06-04196198195195315,0001,950
1983-06-03195197195196529,0001,960
1983-06-02196197195195836,0001,950
1983-06-01198199197197875,0001,970
1983-05-31199200198198856,0001,980
1983-05-30198201198199995,0001,990
1983-05-28199200198199822,0001,990
1983-05-27199200198198804,0001,980
1983-05-26199200199200508,0002,000
1983-05-25197200197198376,0001,980
1983-05-24201201197197510,0001,970
1983-05-23199201198199639,0001,990
1983-05-20196199196198574,0001,980
1983-05-191961991951971,395,0001,970
1983-05-18201202197197809,0001,970
1983-05-17202202200202682,0002,020
1983-05-162022042012011,093,0002,010
1983-05-142022042022021,341,0002,020
1983-05-13201204201204543,0002,040
1983-05-12205205201201564,0002,010
1983-05-11201204201204667,0002,040
1983-05-10203205202202695,0002,020
1983-05-09202203201203371,0002,030
1983-05-07201202201201276,0002,010
1983-05-06205205201201342,0002,010
1983-05-04201203200202335,0002,020
1983-05-02205207201201458,0002,010
1983-04-30206206205205387,0002,050
1983-04-28206209203204777,0002,040
1983-04-272072112042101,200,0002,100
1983-04-26207208200200983,0002,000
1983-04-252072102052072,119,0002,070
1983-04-23204210203207897,0002,070
1983-04-22204207203203995,0002,030
1983-04-21203205203203531,0002,030
1983-04-202062082032031,514,0002,030
1983-04-192122132062071,934,0002,070
1983-04-182162162122124,117,0002,120
1983-04-152142162112157,321,0002,150
1983-04-142182192122146,762,0002,140
1983-04-1321922121422023,101,0002,200
1983-04-122092162092168,005,0002,160
1983-04-112152152072072,451,0002,070
1983-04-092132162102169,688,0002,160
1983-04-0820321220320811,235,0002,080
1983-04-07199200198198614,0001,980
1983-04-061951991941971,249,0001,970
1983-04-05203203197197724,0001,970
1983-04-042052052012011,422,0002,010
1983-04-021992041992032,426,0002,030
1983-04-011982001951972,009,0001,970
1983-03-31197197195196742,0001,960
1983-03-30195198195195744,0001,950
1983-03-29199199196198753,0001,980
1983-03-281912001901991,603,0001,990
1983-03-26192194192194246,0001,940
1983-03-251991991921921,159,0001,920
1983-03-241901981901961,074,0001,960
1983-03-23190190189190524,0001,900
1983-03-22189192189192280,0001,920
1983-03-18187190187189497,0001,890
1983-03-17190190187187766,0001,870
1983-03-16192195189189514,0001,890
1983-03-15190192190191745,0001,910
1983-03-14190190187190546,0001,900
1983-03-12193194189190433,0001,900
1983-03-11190193189189497,0001,890
1983-03-10197198188189760,0001,890
1983-03-091901971901971,209,0001,970
1983-03-081881901851901,702,0001,900
1983-03-07188193187188714,0001,880
1983-03-051881911871871,357,0001,870
1983-03-041901921861924,472,0001,920
1983-03-032052081981982,350,0001,980
1983-03-022112112042105,703,0002,100
1983-03-0121021220821125,026,0002,110
1983-02-2820521020520814,041,0002,080
1983-02-262002051982036,417,0002,030
1983-02-252042041971978,171,0001,970
1983-02-241952041942026,239,0002,020
1983-02-231941971891932,359,0001,930
1983-02-221931951881901,817,0001,900
1983-02-212002021941963,630,0001,960
1983-02-181992001921953,762,0001,950
1983-02-172012031961994,116,0001,990
1983-02-1621021220320631,505,0002,060
1983-02-1519020119019519,607,0001,950
1983-02-141901931861903,445,0001,900
1983-02-12180186179185450,0001,850
1983-02-10180182179179811,0001,790
1983-02-09185187180181617,0001,810
1983-02-081891911851851,080,0001,850
1983-02-071871941861863,024,0001,860
1983-02-05184185182185599,0001,850
1983-02-041831871801831,450,0001,830
1983-02-031851891811811,611,0001,810
1983-02-021951961871909,542,0001,900
1983-02-0118319318119011,526,0001,900
1983-01-311851861781823,099,0001,820
1983-01-291811821751751,219,0001,750
1983-01-281691851691804,681,0001,800
1983-01-27168170168168589,0001,680
1983-01-26169171168168523,0001,680
1983-01-25170170168169493,0001,690
1983-01-24170173170170321,0001,700
1983-01-22174175171173421,0001,730
1983-01-21174177174175509,0001,750
1983-01-20175175174174209,0001,740
1983-01-19175178175175546,0001,750
1983-01-18178178175175882,0001,750
1983-01-17181182179179581,0001,790
1983-01-141781811781814,563,0001,810
1983-01-131751771751771,282,0001,770
1983-01-12175176174175505,0001,750
1983-01-11178180175175405,0001,750
1983-01-10182182170176919,0001,760
1983-01-08183183178180686,0001,800
1983-01-071861881811825,885,0001,820
1983-01-061751841751819,849,0001,810
1983-01-051731751731751,143,0001,750
1983-01-04169172169170233,0001,700

分割・併合履歴 ： [2017-09-27]1株→0.1株