1. HOME >
  2. 株価時系列 >
  3. 3101 >
  4. 1988年

3101 東洋紡(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-286847086837031,708,0007,030
1988-12-276756856736803,062,0006,800
1988-12-266786856726751,147,0006,750
1988-12-24692692681681494,0006,810
1988-12-23699699686687779,0006,870
1988-12-226796956786951,116,0006,950
1988-12-216846846756791,260,0006,790
1988-12-206907006856851,180,0006,850
1988-12-19690700689695528,0006,950
1988-12-167067086856901,724,0006,900
1988-12-15707712706709880,0007,090
1988-12-147057147057061,510,0007,060
1988-12-137167187017051,519,0007,050
1988-12-127247257157161,515,0007,160
1988-12-097297327167234,662,0007,230
1988-12-087157357157237,853,0007,230
1988-12-0771573471172012,849,0007,200
1988-12-067157187107152,711,0007,150
1988-12-057157177027152,517,0007,150
1988-12-037107157057152,348,0007,150
1988-12-0270671970171010,574,0007,100
1988-12-017107106967008,287,0007,000
1988-11-306727026706859,073,0006,850
1988-11-296706786656721,782,0006,720
1988-11-286806806706701,833,0006,700
1988-11-266806856786801,884,0006,800
1988-11-256756816756762,030,0006,760
1988-11-246886946776785,447,0006,780
1988-11-2265168765068212,683,0006,820
1988-11-216466536456511,374,0006,510
1988-11-186416556416462,611,0006,460
1988-11-176486496316411,184,0006,410
1988-11-166406516406503,298,0006,500
1988-11-156446486366362,509,0006,360
1988-11-146256426256362,121,0006,360
1988-11-116116326116321,366,0006,320
1988-11-10614614610610356,0006,100
1988-11-09610610601610884,0006,100
1988-11-08611614600600480,0006,000
1988-11-07615620612619277,0006,190
1988-11-05632632615619348,0006,190
1988-11-04640640625627481,0006,270
1988-11-02636640630635938,0006,350
1988-11-016406446356361,138,0006,360
1988-10-316406526396401,500,0006,400
1988-10-29653653635638889,0006,380
1988-10-286546596446524,745,0006,520
1988-10-276346446316443,679,0006,440
1988-10-266076246076202,072,0006,200
1988-10-256006095956071,021,0006,070
1988-10-24574602570600495,0006,000
1988-10-22561575561575364,0005,750
1988-10-21571574563563271,0005,630
1988-10-20574574560561455,0005,610
1988-10-19575575561565424,0005,650
1988-10-18577578570572335,0005,720
1988-10-17580580570575312,0005,750
1988-10-14575585575575187,0005,750
1988-10-13580585575575355,0005,750
1988-10-12585585580585167,0005,850
1988-10-11581590580586358,0005,860
1988-10-07579582575580367,0005,800
1988-10-06585585580583562,0005,830
1988-10-05595599585585757,0005,850
1988-10-04590599588588374,0005,880
1988-10-03590600590600315,0006,000
1988-10-01597597595595283,0005,950
1988-09-30599599593597391,0005,970
1988-09-29599600593593808,0005,930
1988-09-28591600591597717,0005,970
1988-09-27591600591595283,0005,950
1988-09-26598608596600273,0006,000
1988-09-24595618595618350,0006,180
1988-09-22605605595595269,0005,950
1988-09-21600605595600396,0006,000
1988-09-20610610601608619,0006,080
1988-09-19614615605610319,0006,100
1988-09-16603611601606359,0006,060
1988-09-14608609600608564,0006,080
1988-09-13610613605605525,0006,050
1988-09-12600610600609508,0006,090
1988-09-09599610593600567,0006,000
1988-09-08613615590590823,0005,900
1988-09-075835865805831,016,0005,830
1988-09-06590590581586520,0005,860
1988-09-05595595580586454,0005,860
1988-09-03590605582595388,0005,950
1988-09-02581589580589280,0005,890
1988-09-01595595579589572,0005,890
1988-08-31605605599604469,0006,040
1988-08-30610618602608513,0006,080
1988-08-29622622615618335,0006,180
1988-08-27619620615620178,0006,200
1988-08-26619620607610517,0006,100
1988-08-25618620610619352,0006,190
1988-08-24610623610610838,0006,100
1988-08-23615618610612645,0006,120
1988-08-22605620601619665,0006,190
1988-08-19612620610613889,0006,130
1988-08-18601610599602322,0006,020
1988-08-17598605598601519,0006,010
1988-08-16597601593601574,0006,010
1988-08-15611611597597408,0005,970
1988-08-12617617599601466,0006,010
1988-08-11597605596597751,0005,970
1988-08-10615615607607725,0006,070
1988-08-09615620610615225,0006,150
1988-08-08618618609612389,0006,120
1988-08-06610610608608353,0006,080
1988-08-056106206086101,019,0006,100
1988-08-04621621611612336,0006,120
1988-08-036176206106111,123,0006,110
1988-08-02617620615617695,0006,170
1988-08-016196206146201,222,0006,200
1988-07-30612620610615650,0006,150
1988-07-29620620611611700,0006,110
1988-07-286306306166251,341,0006,250
1988-07-276116306086201,111,0006,200
1988-07-26608613608610899,0006,100
1988-07-256156166026081,346,0006,080
1988-07-23607620607612917,0006,120
1988-07-226406406016071,934,0006,070
1988-07-216506556386402,972,0006,400
1988-07-206626706506501,137,0006,500
1988-07-196846856506602,184,0006,600
1988-07-186817006816892,507,0006,890
1988-07-156776986756863,988,0006,860
1988-07-146756836756753,533,0006,750
1988-07-136856886756751,393,0006,750
1988-07-126756856756851,149,0006,850
1988-07-116806896756851,246,0006,850
1988-07-086856896806851,408,0006,850
1988-07-076996996856853,832,0006,850
1988-07-067207266876909,939,0006,900
1988-07-056917096917094,958,0007,090
1988-07-046907006856904,089,0006,900
1988-07-027107206806855,600,0006,850
1988-07-0171073070571043,632,0007,100
1988-06-3065868765568719,485,0006,870
1988-06-296486586406432,377,0006,430
1988-06-286246386206381,147,0006,380
1988-06-27640642633633590,0006,330
1988-06-25633644632642631,0006,420
1988-06-246496556356432,842,0006,430
1988-06-236446546306541,722,0006,540
1988-06-226586646506503,177,0006,500
1988-06-216496596466532,189,0006,530
1988-06-206696706506524,840,0006,520
1988-06-176566656466658,523,0006,650
1988-06-166566596466463,723,0006,460
1988-06-156416556366464,917,0006,460
1988-06-14630635625631719,0006,310
1988-06-13639641635635616,0006,350
1988-06-106406496216382,685,0006,380
1988-06-096486606466505,420,0006,500
1988-06-086406486356431,971,0006,430
1988-06-076486546466502,440,0006,500
1988-06-066606646456456,294,0006,450
1988-06-046436586426558,022,0006,550
1988-06-036256456256385,550,0006,380
1988-06-026436486356359,956,0006,350
1988-06-016186306116235,952,0006,230
1988-05-316056126056081,357,0006,080
1988-05-30598620596605873,0006,050
1988-05-28600607599603757,0006,030
1988-05-276086156056101,075,0006,100
1988-05-266206226106162,430,0006,160
1988-05-256196236166165,264,0006,160
1988-05-246006155996152,314,0006,150
1988-05-236086085996051,605,0006,050
1988-05-206066106036091,258,0006,090
1988-05-196086166086092,321,0006,090
1988-05-186146206086185,563,0006,180
1988-05-176156186106142,899,0006,140
1988-05-166156186126146,804,0006,140
1988-05-1360261360161212,805,0006,120
1988-05-1258360458159610,351,0005,960
1988-05-115775985775908,528,0005,900
1988-05-10562577562574859,0005,740
1988-05-09580584568571774,0005,710
1988-05-07580583578583693,0005,830
1988-05-065805835775811,773,0005,810
1988-05-025715855715833,536,0005,830
1988-04-30565569564569672,0005,690
1988-04-285635705605681,100,0005,680
1988-04-27561565557564932,0005,640
1988-04-26561565561565828,0005,650
1988-04-25566566560565739,0005,650
1988-04-23564565557565564,0005,650
1988-04-22556559555555567,0005,550
1988-04-21560560556556882,0005,560
1988-04-20555565550564384,0005,640
1988-04-195555565465541,318,0005,540
1988-04-18559565558559513,0005,590
1988-04-155595695585601,361,0005,600
1988-04-145695725665691,683,0005,690
1988-04-13566570566569554,0005,690
1988-04-125665705645701,523,0005,700
1988-04-11573573565565876,0005,650
1988-04-085605685585631,532,0005,630
1988-04-075635685565561,778,0005,560
1988-04-065605635555591,093,0005,590
1988-04-055655685575571,147,0005,570
1988-04-045705755655691,659,0005,690
1988-04-025525685515671,023,0005,670
1988-04-01551554550552976,0005,520
1988-03-31551554550550965,0005,500
1988-03-30547554547550869,0005,500
1988-03-29550554544547776,0005,470
1988-03-28540550540544493,0005,440
1988-03-26531554530554792,0005,540
1988-03-25542550540541851,0005,410
1988-03-245485535415421,479,0005,420
1988-03-235455555435551,221,0005,550
1988-03-22548548544545809,0005,450
1988-03-185455545425421,350,0005,420
1988-03-175455585425551,688,0005,550
1988-03-165525645405411,745,0005,410
1988-03-155505555475521,012,0005,520
1988-03-145575625465541,290,0005,540
1988-03-115595735565633,905,0005,630
1988-03-105545645525641,671,0005,640
1988-03-095545545505541,083,0005,540
1988-03-085545545465501,185,0005,500
1988-03-07556560550554770,0005,540
1988-03-055535565505521,094,0005,520
1988-03-045535595505521,250,0005,520
1988-03-035465555465502,733,0005,500
1988-03-025665725605603,166,0005,600
1988-03-015515635475603,724,0005,600
1988-02-295405455385401,038,0005,400
1988-02-27531539531538685,0005,380
1988-02-265435435355351,135,0005,350
1988-02-25545546539541855,0005,410
1988-02-245455485405402,085,0005,400
1988-02-235355455305431,710,0005,430
1988-02-22530535526535872,0005,350
1988-02-195305305205201,484,0005,200
1988-02-185305355305321,082,0005,320
1988-02-17540540530532960,0005,320
1988-02-165395435305352,672,0005,350
1988-02-155255395215392,945,0005,390
1988-02-125125205105191,092,0005,190
1988-02-105145145085081,066,0005,080
1988-02-09510516510512326,0005,120
1988-02-08509516505509754,0005,090
1988-02-06503510503510193,0005,100
1988-02-05505505502503512,0005,030
1988-02-04505513503505514,0005,050
1988-02-03515515506512504,0005,120
1988-02-02506515503515835,0005,150
1988-02-01505508501503330,0005,030
1988-01-30500505500501183,0005,010
1988-01-29502505500500693,0005,000
1988-01-28500501496500655,0005,000
1988-01-27496505495498690,0004,980
1988-01-26504509498506608,0005,060
1988-01-25495500490496313,0004,960
1988-01-23489494488490196,0004,900
1988-01-22493493486487591,0004,870
1988-01-21491500490494528,0004,940
1988-01-20500504495495877,0004,950
1988-01-19500505500500656,0005,000
1988-01-18515520495500604,0005,000
1988-01-144955104955101,158,0005,100
1988-01-13500507495495617,0004,950
1988-01-12501509500500513,0005,000
1988-01-11510514509510399,0005,100
1988-01-085065205025171,400,0005,170
1988-01-07494509494496983,0004,960
1988-01-064865024864942,351,0004,940
1988-01-05477485475480605,0004,800
1988-01-04484488470475209,0004,750

分割・併合履歴 ： [2017-09-27]1株→0.1株