3101 東洋紡(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 970 | 974 | 962 | 970 | 399,000 | 9,700 |
| 1989-12-28 | 965 | 980 | 956 | 960 | 1,173,000 | 9,600 |
| 1989-12-27 | 981 | 989 | 966 | 970 | 1,486,000 | 9,700 |
| 1989-12-26 | 963 | 988 | 963 | 971 | 809,000 | 9,710 |
| 1989-12-25 | 972 | 979 | 965 | 970 | 883,000 | 9,700 |
| 1989-12-22 | 990 | 1,000 | 972 | 972 | 3,219,000 | 9,720 |
| 1989-12-21 | 993 | 1,010 | 973 | 980 | 10,630,000 | 9,800 |
| 1989-12-20 | 972 | 991 | 965 | 983 | 3,794,000 | 9,830 |
| 1989-12-19 | 969 | 970 | 960 | 962 | 1,862,000 | 9,620 |
| 1989-12-18 | 980 | 980 | 971 | 975 | 817,000 | 9,750 |
| 1989-12-15 | 963 | 985 | 961 | 985 | 892,000 | 9,850 |
| 1989-12-14 | 960 | 977 | 960 | 973 | 1,298,000 | 9,730 |
| 1989-12-13 | 965 | 965 | 958 | 965 | 960,000 | 9,650 |
| 1989-12-12 | 961 | 969 | 960 | 963 | 1,423,000 | 9,630 |
| 1989-12-11 | 965 | 970 | 958 | 961 | 1,760,000 | 9,610 |
| 1989-12-08 | 960 | 970 | 960 | 965 | 1,350,000 | 9,650 |
| 1989-12-07 | 995 | 999 | 970 | 970 | 2,362,000 | 9,700 |
| 1989-12-06 | 970 | 997 | 970 | 997 | 3,417,000 | 9,970 |
| 1989-12-05 | 975 | 981 | 975 | 977 | 1,629,000 | 9,770 |
| 1989-12-04 | 955 | 982 | 955 | 975 | 1,474,000 | 9,750 |
| 1989-12-01 | 976 | 984 | 962 | 965 | 1,610,000 | 9,650 |
| 1989-11-30 | 990 | 990 | 975 | 984 | 1,280,000 | 9,840 |
| 1989-11-29 | 970 | 995 | 964 | 985 | 3,492,000 | 9,850 |
| 1989-11-28 | 972 | 972 | 960 | 960 | 1,370,000 | 9,600 |
| 1989-11-27 | 971 | 979 | 970 | 972 | 1,233,000 | 9,720 |
| 1989-11-24 | 979 | 984 | 965 | 970 | 2,426,000 | 9,700 |
| 1989-11-22 | 951 | 980 | 951 | 980 | 2,876,000 | 9,800 |
| 1989-11-21 | 957 | 959 | 950 | 958 | 1,212,000 | 9,580 |
| 1989-11-20 | 965 | 973 | 960 | 960 | 1,278,000 | 9,600 |
| 1989-11-17 | 984 | 984 | 975 | 975 | 1,553,000 | 9,750 |
| 1989-11-16 | 981 | 991 | 976 | 976 | 1,982,000 | 9,760 |
| 1989-11-15 | 1,000 | 1,000 | 971 | 983 | 3,104,000 | 9,830 |
| 1989-11-14 | 1,000 | 1,020 | 991 | 991 | 5,716,000 | 9,910 |
| 1989-11-13 | 1,020 | 1,020 | 1,000 | 1,000 | 2,712,000 | 10,000 |
| 1989-11-10 | 1,000 | 1,020 | 991 | 1,020 | 9,506,000 | 10,200 |
| 1989-11-09 | 1,010 | 1,040 | 1,000 | 1,000 | 20,524,000 | 10,000 |
| 1989-11-08 | 963 | 985 | 956 | 985 | 6,505,000 | 9,850 |
| 1989-11-07 | 959 | 968 | 952 | 959 | 4,574,000 | 9,590 |
| 1989-11-06 | 945 | 969 | 940 | 960 | 8,914,000 | 9,600 |
| 1989-11-02 | 940 | 950 | 933 | 943 | 7,365,000 | 9,430 |
| 1989-11-01 | 934 | 934 | 925 | 929 | 1,666,000 | 9,290 |
| 1989-10-31 | 907 | 929 | 903 | 929 | 1,274,000 | 9,290 |
| 1989-10-30 | 910 | 912 | 900 | 907 | 406,000 | 9,070 |
| 1989-10-27 | 917 | 921 | 905 | 915 | 1,656,000 | 9,150 |
| 1989-10-26 | 925 | 927 | 913 | 917 | 1,273,000 | 9,170 |
| 1989-10-25 | 929 | 934 | 923 | 925 | 2,270,000 | 9,250 |
| 1989-10-24 | 921 | 929 | 921 | 929 | 2,028,000 | 9,290 |
| 1989-10-23 | 916 | 924 | 915 | 919 | 707,000 | 9,190 |
| 1989-10-20 | 929 | 930 | 911 | 915 | 2,397,000 | 9,150 |
| 1989-10-19 | 919 | 924 | 912 | 915 | 1,271,000 | 9,150 |
| 1989-10-18 | 904 | 919 | 903 | 918 | 1,852,000 | 9,180 |
| 1989-10-17 | 915 | 915 | 900 | 900 | 1,274,000 | 9,000 |
| 1989-10-16 | 891 | 902 | 890 | 895 | 1,211,000 | 8,950 |
| 1989-10-13 | 902 | 920 | 901 | 902 | 1,873,000 | 9,020 |
| 1989-10-12 | 906 | 910 | 895 | 899 | 993,000 | 8,990 |
| 1989-10-11 | 922 | 929 | 901 | 913 | 1,578,000 | 9,130 |
| 1989-10-09 | 930 | 940 | 920 | 926 | 1,800,000 | 9,260 |
| 1989-10-06 | 930 | 940 | 910 | 930 | 3,810,000 | 9,300 |
| 1989-10-05 | 910 | 934 | 910 | 930 | 7,346,000 | 9,300 |
| 1989-10-04 | 903 | 912 | 902 | 907 | 1,955,000 | 9,070 |
| 1989-10-03 | 910 | 910 | 894 | 900 | 2,257,000 | 9,000 |
| 1989-10-02 | 905 | 913 | 904 | 907 | 1,717,000 | 9,070 |
| 1989-09-29 | 893 | 906 | 893 | 905 | 2,922,000 | 9,050 |
| 1989-09-28 | 903 | 909 | 900 | 900 | 2,041,000 | 9,000 |
| 1989-09-27 | 901 | 912 | 901 | 901 | 1,170,000 | 9,010 |
| 1989-09-26 | 907 | 907 | 901 | 906 | 1,121,000 | 9,060 |
| 1989-09-25 | 902 | 908 | 893 | 903 | 2,068,000 | 9,030 |
| 1989-09-22 | 920 | 925 | 896 | 909 | 4,871,000 | 9,090 |
| 1989-09-21 | 907 | 924 | 904 | 914 | 10,043,000 | 9,140 |
| 1989-09-20 | 896 | 904 | 887 | 887 | 4,317,000 | 8,870 |
| 1989-09-19 | 891 | 898 | 876 | 886 | 2,601,000 | 8,860 |
| 1989-09-18 | 872 | 905 | 866 | 891 | 4,588,000 | 8,910 |
| 1989-09-14 | 853 | 880 | 853 | 875 | 2,720,000 | 8,750 |
| 1989-09-13 | 853 | 859 | 853 | 855 | 1,007,000 | 8,550 |
| 1989-09-12 | 855 | 858 | 855 | 858 | 841,000 | 8,580 |
| 1989-09-11 | 857 | 859 | 850 | 859 | 500,000 | 8,590 |
| 1989-09-08 | 857 | 860 | 856 | 857 | 1,249,000 | 8,570 |
| 1989-09-07 | 860 | 862 | 855 | 857 | 1,009,000 | 8,570 |
| 1989-09-06 | 857 | 862 | 855 | 862 | 1,096,000 | 8,620 |
| 1989-09-05 | 861 | 862 | 855 | 860 | 3,059,000 | 8,600 |
| 1989-09-04 | 854 | 863 | 852 | 862 | 1,180,000 | 8,620 |
| 1989-09-01 | 859 | 861 | 850 | 852 | 1,663,000 | 8,520 |
| 1989-08-31 | 860 | 860 | 850 | 850 | 2,028,000 | 8,500 |
| 1989-08-30 | 864 | 864 | 852 | 857 | 698,000 | 8,570 |
| 1989-08-29 | 870 | 870 | 860 | 860 | 1,984,000 | 8,600 |
| 1989-08-28 | 856 | 860 | 848 | 860 | 2,126,000 | 8,600 |
| 1989-08-25 | 855 | 859 | 850 | 856 | 1,003,000 | 8,560 |
| 1989-08-24 | 855 | 855 | 845 | 850 | 433,000 | 8,500 |
| 1989-08-23 | 847 | 849 | 841 | 841 | 558,000 | 8,410 |
| 1989-08-22 | 850 | 852 | 845 | 849 | 753,000 | 8,490 |
| 1989-08-21 | 846 | 859 | 846 | 854 | 440,000 | 8,540 |
| 1989-08-18 | 841 | 850 | 841 | 847 | 842,000 | 8,470 |
| 1989-08-17 | 852 | 854 | 845 | 850 | 1,366,000 | 8,500 |
| 1989-08-16 | 842 | 850 | 839 | 842 | 1,131,000 | 8,420 |
| 1989-08-15 | 853 | 853 | 842 | 842 | 455,000 | 8,420 |
| 1989-08-14 | 851 | 853 | 841 | 849 | 722,000 | 8,490 |
| 1989-08-11 | 855 | 855 | 847 | 847 | 403,000 | 8,470 |
| 1989-08-10 | 863 | 863 | 840 | 845 | 787,000 | 8,450 |
| 1989-08-09 | 866 | 867 | 860 | 864 | 988,000 | 8,640 |
| 1989-08-08 | 865 | 867 | 865 | 865 | 574,000 | 8,650 |
| 1989-08-07 | 865 | 869 | 863 | 867 | 1,196,000 | 8,670 |
| 1989-08-04 | 865 | 872 | 863 | 865 | 364,000 | 8,650 |
| 1989-08-03 | 872 | 873 | 859 | 868 | 485,000 | 8,680 |
| 1989-08-02 | 875 | 880 | 870 | 872 | 891,000 | 8,720 |
| 1989-08-01 | 880 | 884 | 873 | 876 | 820,000 | 8,760 |
| 1989-07-31 | 872 | 880 | 872 | 875 | 638,000 | 8,750 |
| 1989-07-28 | 866 | 874 | 866 | 872 | 1,401,000 | 8,720 |
| 1989-07-27 | 861 | 874 | 861 | 862 | 1,064,000 | 8,620 |
| 1989-07-26 | 868 | 870 | 860 | 861 | 1,004,000 | 8,610 |
| 1989-07-25 | 845 | 864 | 845 | 864 | 807,000 | 8,640 |
| 1989-07-24 | 840 | 845 | 835 | 840 | 749,000 | 8,400 |
| 1989-07-21 | 832 | 845 | 832 | 845 | 599,000 | 8,450 |
| 1989-07-20 | 841 | 841 | 831 | 832 | 597,000 | 8,320 |
| 1989-07-19 | 835 | 843 | 831 | 831 | 394,000 | 8,310 |
| 1989-07-18 | 837 | 845 | 835 | 835 | 846,000 | 8,350 |
| 1989-07-17 | 849 | 852 | 841 | 845 | 314,000 | 8,450 |
| 1989-07-14 | 857 | 857 | 848 | 852 | 439,000 | 8,520 |
| 1989-07-13 | 855 | 858 | 846 | 847 | 669,000 | 8,470 |
| 1989-07-12 | 849 | 854 | 847 | 852 | 319,000 | 8,520 |
| 1989-07-11 | 851 | 855 | 843 | 846 | 701,000 | 8,460 |
| 1989-07-10 | 851 | 859 | 851 | 851 | 636,000 | 8,510 |
| 1989-07-07 | 850 | 860 | 840 | 840 | 1,479,000 | 8,400 |
| 1989-07-06 | 848 | 848 | 835 | 835 | 1,137,000 | 8,350 |
| 1989-07-05 | 829 | 835 | 825 | 828 | 707,000 | 8,280 |
| 1989-07-04 | 840 | 840 | 827 | 827 | 488,000 | 8,270 |
| 1989-07-03 | 826 | 834 | 825 | 830 | 464,000 | 8,300 |
| 1989-06-30 | 824 | 825 | 820 | 825 | 631,000 | 8,250 |
| 1989-06-29 | 827 | 836 | 824 | 825 | 1,205,000 | 8,250 |
| 1989-06-28 | 840 | 840 | 818 | 826 | 574,000 | 8,260 |
| 1989-06-27 | 835 | 844 | 835 | 840 | 548,000 | 8,400 |
| 1989-06-26 | 845 | 848 | 836 | 840 | 627,000 | 8,400 |
| 1989-06-23 | 840 | 848 | 835 | 844 | 959,000 | 8,440 |
| 1989-06-22 | 835 | 839 | 832 | 835 | 543,000 | 8,350 |
| 1989-06-21 | 841 | 845 | 835 | 835 | 669,000 | 8,350 |
| 1989-06-20 | 832 | 845 | 830 | 839 | 665,000 | 8,390 |
| 1989-06-19 | 843 | 845 | 830 | 830 | 393,000 | 8,300 |
| 1989-06-16 | 840 | 850 | 830 | 840 | 865,000 | 8,400 |
| 1989-06-15 | 857 | 868 | 846 | 846 | 1,244,000 | 8,460 |
| 1989-06-14 | 844 | 858 | 832 | 858 | 1,247,000 | 8,580 |
| 1989-06-13 | 860 | 870 | 850 | 850 | 1,096,000 | 8,500 |
| 1989-06-12 | 879 | 879 | 860 | 860 | 428,000 | 8,600 |
| 1989-06-09 | 900 | 902 | 870 | 880 | 1,008,000 | 8,800 |
| 1989-06-08 | 890 | 904 | 886 | 898 | 1,350,000 | 8,980 |
| 1989-06-07 | 870 | 890 | 866 | 890 | 1,150,000 | 8,900 |
| 1989-06-06 | 850 | 870 | 850 | 865 | 793,000 | 8,650 |
| 1989-06-05 | 860 | 865 | 852 | 858 | 975,000 | 8,580 |
| 1989-06-02 | 878 | 878 | 850 | 850 | 1,182,000 | 8,500 |
| 1989-06-01 | 899 | 899 | 875 | 878 | 1,541,000 | 8,780 |
| 1989-05-31 | 904 | 910 | 900 | 900 | 1,077,000 | 9,000 |
| 1989-05-30 | 898 | 905 | 890 | 901 | 728,000 | 9,010 |
| 1989-05-29 | 910 | 910 | 897 | 900 | 1,274,000 | 9,000 |
| 1989-05-26 | 899 | 900 | 893 | 900 | 1,132,000 | 9,000 |
| 1989-05-25 | 900 | 900 | 889 | 889 | 2,021,000 | 8,890 |
| 1989-05-24 | 899 | 910 | 894 | 903 | 1,702,000 | 9,030 |
| 1989-05-23 | 910 | 910 | 891 | 905 | 1,311,000 | 9,050 |
| 1989-05-22 | 925 | 930 | 915 | 917 | 652,000 | 9,170 |
| 1989-05-19 | 928 | 935 | 924 | 924 | 1,470,000 | 9,240 |
| 1989-05-18 | 941 | 946 | 937 | 938 | 826,000 | 9,380 |
| 1989-05-17 | 948 | 951 | 941 | 948 | 809,000 | 9,480 |
| 1989-05-16 | 953 | 953 | 931 | 948 | 1,119,000 | 9,480 |
| 1989-05-15 | 951 | 955 | 946 | 946 | 886,000 | 9,460 |
| 1989-05-12 | 967 | 969 | 955 | 957 | 1,592,000 | 9,570 |
| 1989-05-11 | 960 | 965 | 960 | 962 | 1,651,000 | 9,620 |
| 1989-05-10 | 960 | 968 | 959 | 962 | 1,981,000 | 9,620 |
| 1989-05-09 | 970 | 970 | 957 | 965 | 3,022,000 | 9,650 |
| 1989-05-08 | 968 | 970 | 960 | 970 | 3,317,000 | 9,700 |
| 1989-05-02 | 955 | 978 | 948 | 970 | 6,164,000 | 9,700 |
| 1989-05-01 | 946 | 955 | 941 | 954 | 3,791,000 | 9,540 |
| 1989-04-28 | 930 | 946 | 928 | 946 | 3,372,000 | 9,460 |
| 1989-04-27 | 932 | 934 | 926 | 930 | 2,238,000 | 9,300 |
| 1989-04-26 | 922 | 940 | 915 | 922 | 1,537,000 | 9,220 |
| 1989-04-25 | 905 | 925 | 901 | 912 | 1,543,000 | 9,120 |
| 1989-04-24 | 937 | 937 | 910 | 910 | 1,131,000 | 9,100 |
| 1989-04-21 | 935 | 940 | 925 | 929 | 2,059,000 | 9,290 |
| 1989-04-20 | 950 | 956 | 941 | 942 | 6,541,000 | 9,420 |
| 1989-04-19 | 915 | 945 | 909 | 945 | 4,155,000 | 9,450 |
| 1989-04-18 | 920 | 925 | 905 | 910 | 1,268,000 | 9,100 |
| 1989-04-17 | 899 | 915 | 896 | 915 | 1,124,000 | 9,150 |
| 1989-04-14 | 895 | 900 | 890 | 896 | 946,000 | 8,960 |
| 1989-04-13 | 912 | 915 | 890 | 895 | 1,443,000 | 8,950 |
| 1989-04-12 | 918 | 922 | 909 | 909 | 2,462,000 | 9,090 |
| 1989-04-11 | 908 | 924 | 908 | 915 | 1,450,000 | 9,150 |
| 1989-04-10 | 929 | 930 | 910 | 913 | 1,160,000 | 9,130 |
| 1989-04-07 | 925 | 940 | 920 | 934 | 2,615,000 | 9,340 |
| 1989-04-06 | 930 | 939 | 917 | 925 | 3,028,000 | 9,250 |
| 1989-04-05 | 942 | 955 | 922 | 940 | 6,952,000 | 9,400 |
| 1989-04-04 | 937 | 945 | 936 | 939 | 5,918,000 | 9,390 |
| 1989-04-03 | 930 | 940 | 917 | 927 | 8,344,000 | 9,270 |
| 1989-03-31 | 930 | 935 | 910 | 910 | 10,924,000 | 9,100 |
| 1989-03-30 | 899 | 908 | 890 | 906 | 10,868,000 | 9,060 |
| 1989-03-29 | 869 | 890 | 865 | 885 | 3,501,000 | 8,850 |
| 1989-03-28 | 841 | 879 | 841 | 875 | 1,481,000 | 8,750 |
| 1989-03-27 | 859 | 859 | 835 | 835 | 1,718,000 | 8,350 |
| 1989-03-24 | 852 | 854 | 842 | 854 | 2,640,000 | 8,540 |
| 1989-03-23 | 840 | 849 | 840 | 845 | 1,851,000 | 8,450 |
| 1989-03-22 | 865 | 867 | 833 | 840 | 2,293,000 | 8,400 |
| 1989-03-20 | 875 | 880 | 861 | 861 | 2,142,000 | 8,610 |
| 1989-03-17 | 895 | 906 | 885 | 885 | 5,114,000 | 8,850 |
| 1989-03-16 | 885 | 903 | 877 | 895 | 12,630,000 | 8,950 |
| 1989-03-15 | 861 | 884 | 861 | 883 | 8,680,000 | 8,830 |
| 1989-03-14 | 860 | 870 | 858 | 858 | 4,879,000 | 8,580 |
| 1989-03-13 | 867 | 873 | 858 | 864 | 4,421,000 | 8,640 |
| 1989-03-10 | 851 | 870 | 850 | 870 | 7,697,000 | 8,700 |
| 1989-03-09 | 850 | 858 | 843 | 852 | 5,386,000 | 8,520 |
| 1989-03-08 | 859 | 863 | 849 | 849 | 7,129,000 | 8,490 |
| 1989-03-07 | 839 | 869 | 838 | 850 | 11,198,000 | 8,500 |
| 1989-03-06 | 847 | 847 | 838 | 840 | 4,468,000 | 8,400 |
| 1989-03-03 | 850 | 855 | 837 | 837 | 14,161,000 | 8,370 |
| 1989-03-02 | 830 | 835 | 821 | 831 | 6,489,000 | 8,310 |
| 1989-03-01 | 833 | 840 | 821 | 823 | 11,973,000 | 8,230 |
| 1989-02-28 | 800 | 828 | 800 | 815 | 14,059,000 | 8,150 |
| 1989-02-27 | 802 | 810 | 792 | 792 | 3,001,000 | 7,920 |
| 1989-02-23 | 799 | 808 | 790 | 802 | 3,347,000 | 8,020 |
| 1989-02-22 | 793 | 810 | 790 | 794 | 5,886,000 | 7,940 |
| 1989-02-21 | 790 | 813 | 770 | 788 | 8,673,000 | 7,880 |
| 1989-02-20 | 800 | 805 | 776 | 780 | 3,288,000 | 7,800 |
| 1989-02-17 | 770 | 797 | 768 | 796 | 3,858,000 | 7,960 |
| 1989-02-16 | 785 | 790 | 765 | 765 | 2,453,000 | 7,650 |
| 1989-02-15 | 772 | 790 | 772 | 780 | 1,359,000 | 7,800 |
| 1989-02-14 | 775 | 776 | 770 | 771 | 1,251,000 | 7,710 |
| 1989-02-13 | 771 | 780 | 771 | 776 | 1,030,000 | 7,760 |
| 1989-02-10 | 790 | 792 | 781 | 781 | 1,383,000 | 7,810 |
| 1989-02-09 | 800 | 808 | 790 | 792 | 5,290,000 | 7,920 |
| 1989-02-08 | 795 | 803 | 793 | 800 | 13,204,000 | 8,000 |
| 1989-02-07 | 780 | 794 | 770 | 792 | 6,288,000 | 7,920 |
| 1989-02-06 | 780 | 783 | 770 | 770 | 1,568,000 | 7,700 |
| 1989-02-03 | 780 | 786 | 775 | 776 | 2,083,000 | 7,760 |
| 1989-02-02 | 763 | 778 | 763 | 770 | 1,113,000 | 7,700 |
| 1989-02-01 | 784 | 786 | 768 | 773 | 1,754,000 | 7,730 |
| 1989-01-31 | 784 | 792 | 780 | 784 | 3,213,000 | 7,840 |
| 1989-01-30 | 775 | 795 | 768 | 787 | 3,324,000 | 7,870 |
| 1989-01-28 | 778 | 780 | 775 | 775 | 1,399,000 | 7,750 |
| 1989-01-27 | 783 | 785 | 775 | 776 | 2,937,000 | 7,760 |
| 1989-01-26 | 786 | 786 | 772 | 783 | 4,962,000 | 7,830 |
| 1989-01-25 | 793 | 801 | 785 | 786 | 13,970,000 | 7,860 |
| 1989-01-24 | 763 | 787 | 761 | 783 | 17,074,000 | 7,830 |
| 1989-01-23 | 750 | 760 | 742 | 757 | 4,770,000 | 7,570 |
| 1989-01-20 | 741 | 751 | 741 | 751 | 2,194,000 | 7,510 |
| 1989-01-19 | 754 | 757 | 740 | 741 | 6,301,000 | 7,410 |
| 1989-01-18 | 745 | 752 | 743 | 748 | 8,089,000 | 7,480 |
| 1989-01-17 | 740 | 743 | 736 | 740 | 2,489,000 | 7,400 |
| 1989-01-13 | 730 | 740 | 724 | 735 | 8,949,000 | 7,350 |
| 1989-01-12 | 730 | 730 | 720 | 727 | 2,703,000 | 7,270 |
| 1989-01-11 | 729 | 730 | 721 | 727 | 4,931,000 | 7,270 |
| 1989-01-10 | 715 | 724 | 706 | 719 | 4,431,000 | 7,190 |
| 1989-01-09 | 693 | 710 | 693 | 710 | 886,000 | 7,100 |
| 1989-01-06 | 699 | 708 | 696 | 698 | 982,000 | 6,980 |
| 1989-01-05 | 719 | 720 | 695 | 696 | 1,506,000 | 6,960 |
| 1989-01-04 | 703 | 720 | 695 | 719 | 628,000 | 7,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
