3101 東洋紡(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 535 | 550 | 520 | 550 | 531,000 | 5,500 |
| 1990-12-27 | 520 | 530 | 510 | 515 | 369,000 | 5,150 |
| 1990-12-26 | 509 | 519 | 501 | 510 | 486,000 | 5,100 |
| 1990-12-25 | 523 | 530 | 511 | 511 | 560,000 | 5,110 |
| 1990-12-21 | 526 | 540 | 521 | 523 | 437,000 | 5,230 |
| 1990-12-20 | 556 | 560 | 536 | 540 | 629,000 | 5,400 |
| 1990-12-19 | 580 | 580 | 562 | 566 | 1,237,000 | 5,660 |
| 1990-12-18 | 564 | 564 | 551 | 559 | 443,000 | 5,590 |
| 1990-12-17 | 545 | 560 | 541 | 556 | 345,000 | 5,560 |
| 1990-12-14 | 550 | 569 | 550 | 565 | 2,087,000 | 5,650 |
| 1990-12-13 | 570 | 579 | 551 | 570 | 969,000 | 5,700 |
| 1990-12-12 | 560 | 585 | 545 | 551 | 852,000 | 5,510 |
| 1990-12-11 | 530 | 555 | 520 | 533 | 819,000 | 5,330 |
| 1990-12-10 | 521 | 530 | 510 | 520 | 546,000 | 5,200 |
| 1990-12-07 | 500 | 530 | 498 | 510 | 959,000 | 5,100 |
| 1990-12-06 | 467 | 478 | 460 | 475 | 611,000 | 4,750 |
| 1990-12-05 | 470 | 470 | 452 | 452 | 908,000 | 4,520 |
| 1990-12-04 | 485 | 490 | 460 | 460 | 659,000 | 4,600 |
| 1990-12-03 | 500 | 508 | 490 | 490 | 598,000 | 4,900 |
| 1990-11-30 | 481 | 485 | 445 | 470 | 1,345,000 | 4,700 |
| 1990-11-29 | 484 | 485 | 472 | 475 | 973,000 | 4,750 |
| 1990-11-28 | 528 | 528 | 509 | 509 | 512,000 | 5,090 |
| 1990-11-27 | 516 | 534 | 516 | 534 | 290,000 | 5,340 |
| 1990-11-26 | 540 | 540 | 530 | 534 | 311,000 | 5,340 |
| 1990-11-22 | 530 | 530 | 520 | 530 | 621,000 | 5,300 |
| 1990-11-21 | 535 | 535 | 515 | 520 | 553,000 | 5,200 |
| 1990-11-20 | 536 | 551 | 533 | 537 | 542,000 | 5,370 |
| 1990-11-19 | 550 | 555 | 545 | 552 | 371,000 | 5,520 |
| 1990-11-16 | 555 | 555 | 535 | 540 | 641,000 | 5,400 |
| 1990-11-15 | 571 | 580 | 558 | 565 | 317,000 | 5,650 |
| 1990-11-14 | 600 | 600 | 570 | 579 | 566,000 | 5,790 |
| 1990-11-13 | 575 | 598 | 561 | 598 | 894,000 | 5,980 |
| 1990-11-09 | 535 | 549 | 535 | 545 | 585,000 | 5,450 |
| 1990-11-08 | 551 | 570 | 530 | 550 | 1,248,000 | 5,500 |
| 1990-11-07 | 601 | 614 | 595 | 601 | 793,000 | 6,010 |
| 1990-11-06 | 620 | 628 | 605 | 615 | 998,000 | 6,150 |
| 1990-11-05 | 627 | 640 | 615 | 629 | 870,000 | 6,290 |
| 1990-11-02 | 614 | 623 | 595 | 607 | 1,329,000 | 6,070 |
| 1990-11-01 | 645 | 650 | 611 | 624 | 1,815,000 | 6,240 |
| 1990-10-31 | 670 | 672 | 658 | 665 | 1,795,000 | 6,650 |
| 1990-10-30 | 699 | 705 | 664 | 680 | 5,826,000 | 6,800 |
| 1990-10-29 | 665 | 700 | 665 | 695 | 8,008,000 | 6,950 |
| 1990-10-26 | 608 | 690 | 602 | 655 | 6,858,000 | 6,550 |
| 1990-10-25 | 580 | 618 | 579 | 618 | 1,389,000 | 6,180 |
| 1990-10-24 | 565 | 579 | 565 | 579 | 839,000 | 5,790 |
| 1990-10-23 | 565 | 589 | 560 | 585 | 1,298,000 | 5,850 |
| 1990-10-22 | 565 | 565 | 545 | 555 | 361,000 | 5,550 |
| 1990-10-19 | 549 | 565 | 545 | 551 | 1,312,000 | 5,510 |
| 1990-10-18 | 531 | 540 | 523 | 539 | 467,000 | 5,390 |
| 1990-10-17 | 542 | 542 | 520 | 521 | 582,000 | 5,210 |
| 1990-10-16 | 540 | 541 | 525 | 540 | 503,000 | 5,400 |
| 1990-10-15 | 519 | 527 | 506 | 524 | 438,000 | 5,240 |
| 1990-10-12 | 493 | 503 | 490 | 490 | 530,000 | 4,900 |
| 1990-10-11 | 506 | 510 | 499 | 503 | 482,000 | 5,030 |
| 1990-10-09 | 530 | 540 | 511 | 511 | 453,000 | 5,110 |
| 1990-10-08 | 530 | 540 | 520 | 530 | 615,000 | 5,300 |
| 1990-10-05 | 520 | 535 | 510 | 525 | 419,000 | 5,250 |
| 1990-10-04 | 515 | 515 | 500 | 510 | 366,000 | 5,100 |
| 1990-10-03 | 515 | 548 | 505 | 520 | 1,366,000 | 5,200 |
| 1990-10-02 | 475 | 505 | 475 | 505 | 1,041,000 | 5,050 |
| 1990-10-01 | 475 | 485 | 420 | 425 | 1,987,000 | 4,250 |
| 1990-09-28 | 500 | 510 | 470 | 471 | 1,360,000 | 4,710 |
| 1990-09-27 | 521 | 550 | 510 | 510 | 1,154,000 | 5,100 |
| 1990-09-26 | 610 | 620 | 555 | 560 | 982,000 | 5,600 |
| 1990-09-25 | 620 | 630 | 615 | 620 | 386,000 | 6,200 |
| 1990-09-21 | 612 | 650 | 602 | 650 | 1,231,000 | 6,500 |
| 1990-09-20 | 617 | 630 | 612 | 625 | 1,058,000 | 6,250 |
| 1990-09-19 | 634 | 635 | 620 | 634 | 641,000 | 6,340 |
| 1990-09-18 | 630 | 636 | 601 | 630 | 1,405,000 | 6,300 |
| 1990-09-17 | 653 | 659 | 631 | 640 | 1,463,000 | 6,400 |
| 1990-09-14 | 666 | 680 | 661 | 663 | 2,543,000 | 6,630 |
| 1990-09-13 | 705 | 705 | 671 | 676 | 5,095,000 | 6,760 |
| 1990-09-12 | 649 | 720 | 643 | 685 | 14,360,000 | 6,850 |
| 1990-09-11 | 570 | 645 | 565 | 639 | 6,775,000 | 6,390 |
| 1990-09-10 | 545 | 560 | 543 | 560 | 592,000 | 5,600 |
| 1990-09-07 | 510 | 540 | 501 | 540 | 445,000 | 5,400 |
| 1990-09-06 | 530 | 530 | 501 | 520 | 635,000 | 5,200 |
| 1990-09-05 | 531 | 537 | 490 | 520 | 504,000 | 5,200 |
| 1990-09-04 | 553 | 560 | 531 | 537 | 275,000 | 5,370 |
| 1990-09-03 | 561 | 580 | 550 | 550 | 550,000 | 5,500 |
| 1990-08-31 | 567 | 580 | 551 | 571 | 892,000 | 5,710 |
| 1990-08-30 | 539 | 570 | 531 | 569 | 610,000 | 5,690 |
| 1990-08-29 | 539 | 540 | 530 | 531 | 380,000 | 5,310 |
| 1990-08-28 | 558 | 558 | 539 | 541 | 809,000 | 5,410 |
| 1990-08-27 | 520 | 530 | 519 | 528 | 397,000 | 5,280 |
| 1990-08-24 | 491 | 535 | 490 | 501 | 978,000 | 5,010 |
| 1990-08-23 | 535 | 541 | 490 | 500 | 1,291,000 | 5,000 |
| 1990-08-22 | 567 | 585 | 555 | 557 | 646,000 | 5,570 |
| 1990-08-21 | 594 | 596 | 587 | 587 | 513,000 | 5,870 |
| 1990-08-20 | 585 | 594 | 585 | 589 | 321,000 | 5,890 |
| 1990-08-17 | 590 | 604 | 590 | 594 | 388,000 | 5,940 |
| 1990-08-16 | 620 | 620 | 600 | 610 | 306,000 | 6,100 |
| 1990-08-15 | 600 | 630 | 594 | 630 | 691,000 | 6,300 |
| 1990-08-14 | 600 | 600 | 580 | 585 | 581,000 | 5,850 |
| 1990-08-13 | 610 | 612 | 570 | 570 | 640,000 | 5,700 |
| 1990-08-10 | 618 | 627 | 610 | 612 | 757,000 | 6,120 |
| 1990-08-09 | 625 | 638 | 610 | 611 | 398,000 | 6,110 |
| 1990-08-08 | 610 | 640 | 610 | 640 | 741,000 | 6,400 |
| 1990-08-07 | 601 | 628 | 599 | 610 | 635,000 | 6,100 |
| 1990-08-06 | 641 | 641 | 605 | 641 | 469,000 | 6,410 |
| 1990-08-03 | 652 | 658 | 645 | 649 | 454,000 | 6,490 |
| 1990-08-02 | 674 | 674 | 650 | 665 | 414,000 | 6,650 |
| 1990-08-01 | 687 | 695 | 680 | 680 | 519,000 | 6,800 |
| 1990-07-31 | 700 | 700 | 680 | 680 | 348,000 | 6,800 |
| 1990-07-30 | 704 | 704 | 675 | 680 | 433,000 | 6,800 |
| 1990-07-27 | 714 | 714 | 691 | 694 | 665,000 | 6,940 |
| 1990-07-26 | 712 | 714 | 695 | 705 | 607,000 | 7,050 |
| 1990-07-25 | 712 | 715 | 706 | 712 | 316,000 | 7,120 |
| 1990-07-24 | 700 | 715 | 700 | 702 | 447,000 | 7,020 |
| 1990-07-23 | 720 | 720 | 700 | 701 | 242,000 | 7,010 |
| 1990-07-20 | 729 | 730 | 711 | 720 | 423,000 | 7,200 |
| 1990-07-19 | 720 | 759 | 716 | 730 | 2,433,000 | 7,300 |
| 1990-07-18 | 696 | 719 | 696 | 715 | 1,655,000 | 7,150 |
| 1990-07-17 | 695 | 704 | 690 | 691 | 762,000 | 6,910 |
| 1990-07-16 | 691 | 709 | 691 | 700 | 452,000 | 7,000 |
| 1990-07-13 | 709 | 710 | 690 | 690 | 392,000 | 6,900 |
| 1990-07-12 | 693 | 700 | 690 | 690 | 547,000 | 6,900 |
| 1990-07-11 | 690 | 705 | 690 | 703 | 568,000 | 7,030 |
| 1990-07-10 | 700 | 708 | 691 | 691 | 570,000 | 6,910 |
| 1990-07-09 | 715 | 715 | 700 | 700 | 620,000 | 7,000 |
| 1990-07-06 | 720 | 728 | 711 | 720 | 738,000 | 7,200 |
| 1990-07-05 | 720 | 728 | 720 | 720 | 519,000 | 7,200 |
| 1990-07-04 | 724 | 730 | 718 | 720 | 726,000 | 7,200 |
| 1990-07-03 | 721 | 729 | 720 | 721 | 626,000 | 7,210 |
| 1990-07-02 | 712 | 733 | 712 | 726 | 515,000 | 7,260 |
| 1990-06-29 | 736 | 736 | 710 | 715 | 767,000 | 7,150 |
| 1990-06-28 | 730 | 730 | 705 | 718 | 831,000 | 7,180 |
| 1990-06-27 | 732 | 732 | 711 | 712 | 868,000 | 7,120 |
| 1990-06-26 | 688 | 722 | 687 | 722 | 900,000 | 7,220 |
| 1990-06-25 | 705 | 706 | 687 | 694 | 830,000 | 6,940 |
| 1990-06-22 | 716 | 722 | 706 | 706 | 851,000 | 7,060 |
| 1990-06-21 | 720 | 740 | 720 | 722 | 1,086,000 | 7,220 |
| 1990-06-20 | 725 | 735 | 720 | 730 | 1,324,000 | 7,300 |
| 1990-06-19 | 753 | 759 | 734 | 735 | 683,000 | 7,350 |
| 1990-06-18 | 763 | 769 | 753 | 753 | 457,000 | 7,530 |
| 1990-06-15 | 760 | 773 | 756 | 773 | 595,000 | 7,730 |
| 1990-06-14 | 755 | 778 | 750 | 778 | 703,000 | 7,780 |
| 1990-06-13 | 763 | 773 | 755 | 757 | 576,000 | 7,570 |
| 1990-06-12 | 771 | 780 | 770 | 773 | 755,000 | 7,730 |
| 1990-06-11 | 788 | 791 | 775 | 780 | 637,000 | 7,800 |
| 1990-06-08 | 805 | 815 | 790 | 798 | 1,224,000 | 7,980 |
| 1990-06-07 | 790 | 810 | 790 | 804 | 910,000 | 8,040 |
| 1990-06-06 | 814 | 814 | 781 | 800 | 1,155,000 | 8,000 |
| 1990-06-05 | 825 | 830 | 811 | 815 | 1,339,000 | 8,150 |
| 1990-06-04 | 817 | 839 | 817 | 834 | 2,756,000 | 8,340 |
| 1990-06-01 | 835 | 835 | 817 | 822 | 2,843,000 | 8,220 |
| 1990-05-31 | 815 | 845 | 810 | 835 | 10,313,000 | 8,350 |
| 1990-05-30 | 773 | 825 | 768 | 825 | 13,256,000 | 8,250 |
| 1990-05-29 | 756 | 775 | 756 | 767 | 4,111,000 | 7,670 |
| 1990-05-28 | 748 | 759 | 740 | 759 | 1,038,000 | 7,590 |
| 1990-05-25 | 725 | 748 | 719 | 748 | 1,268,000 | 7,480 |
| 1990-05-24 | 725 | 733 | 715 | 715 | 1,201,000 | 7,150 |
| 1990-05-23 | 738 | 738 | 730 | 735 | 443,000 | 7,350 |
| 1990-05-22 | 723 | 729 | 721 | 725 | 394,000 | 7,250 |
| 1990-05-21 | 740 | 740 | 722 | 730 | 395,000 | 7,300 |
| 1990-05-18 | 750 | 750 | 739 | 740 | 598,000 | 7,400 |
| 1990-05-17 | 740 | 753 | 739 | 750 | 700,000 | 7,500 |
| 1990-05-16 | 753 | 753 | 747 | 749 | 820,000 | 7,490 |
| 1990-05-15 | 756 | 767 | 753 | 753 | 1,760,000 | 7,530 |
| 1990-05-14 | 742 | 770 | 741 | 766 | 2,653,000 | 7,660 |
| 1990-05-11 | 741 | 741 | 730 | 736 | 1,127,000 | 7,360 |
| 1990-05-10 | 743 | 755 | 735 | 741 | 2,318,000 | 7,410 |
| 1990-05-09 | 736 | 740 | 720 | 723 | 1,815,000 | 7,230 |
| 1990-05-08 | 730 | 740 | 728 | 731 | 1,569,000 | 7,310 |
| 1990-05-07 | 720 | 729 | 710 | 728 | 929,000 | 7,280 |
| 1990-05-02 | 690 | 700 | 685 | 700 | 624,000 | 7,000 |
| 1990-05-01 | 699 | 699 | 691 | 692 | 296,000 | 6,920 |
| 1990-04-27 | 695 | 700 | 686 | 697 | 1,161,000 | 6,970 |
| 1990-04-26 | 690 | 699 | 685 | 685 | 905,000 | 6,850 |
| 1990-04-25 | 681 | 689 | 673 | 680 | 1,161,000 | 6,800 |
| 1990-04-24 | 670 | 675 | 666 | 671 | 555,000 | 6,710 |
| 1990-04-23 | 666 | 675 | 666 | 670 | 637,000 | 6,700 |
| 1990-04-20 | 680 | 680 | 660 | 666 | 919,000 | 6,660 |
| 1990-04-19 | 638 | 670 | 632 | 670 | 1,318,000 | 6,700 |
| 1990-04-18 | 628 | 638 | 625 | 630 | 1,103,000 | 6,300 |
| 1990-04-17 | 620 | 625 | 615 | 625 | 434,000 | 6,250 |
| 1990-04-16 | 620 | 625 | 605 | 615 | 323,000 | 6,150 |
| 1990-04-13 | 635 | 641 | 620 | 620 | 437,000 | 6,200 |
| 1990-04-12 | 635 | 645 | 635 | 645 | 399,000 | 6,450 |
| 1990-04-11 | 636 | 645 | 636 | 645 | 457,000 | 6,450 |
| 1990-04-10 | 640 | 649 | 630 | 641 | 599,000 | 6,410 |
| 1990-04-09 | 625 | 665 | 625 | 649 | 1,591,000 | 6,490 |
| 1990-04-06 | 580 | 619 | 579 | 619 | 1,086,000 | 6,190 |
| 1990-04-05 | 550 | 570 | 550 | 550 | 724,000 | 5,500 |
| 1990-04-04 | 590 | 600 | 550 | 570 | 920,000 | 5,700 |
| 1990-04-03 | 600 | 620 | 570 | 590 | 585,000 | 5,900 |
| 1990-04-02 | 600 | 619 | 590 | 590 | 621,000 | 5,900 |
| 1990-03-30 | 660 | 668 | 630 | 630 | 869,000 | 6,300 |
| 1990-03-29 | 674 | 684 | 664 | 670 | 627,000 | 6,700 |
| 1990-03-28 | 670 | 685 | 670 | 674 | 695,000 | 6,740 |
| 1990-03-27 | 701 | 710 | 681 | 700 | 829,000 | 7,000 |
| 1990-03-26 | 700 | 710 | 680 | 710 | 793,000 | 7,100 |
| 1990-03-23 | 675 | 680 | 660 | 680 | 714,000 | 6,800 |
| 1990-03-22 | 705 | 705 | 631 | 675 | 1,051,000 | 6,750 |
| 1990-03-20 | 730 | 750 | 705 | 705 | 1,001,000 | 7,050 |
| 1990-03-19 | 775 | 778 | 735 | 749 | 623,000 | 7,490 |
| 1990-03-16 | 766 | 780 | 762 | 780 | 586,000 | 7,800 |
| 1990-03-15 | 770 | 770 | 760 | 766 | 616,000 | 7,660 |
| 1990-03-14 | 755 | 780 | 746 | 760 | 756,000 | 7,600 |
| 1990-03-13 | 775 | 780 | 761 | 765 | 576,000 | 7,650 |
| 1990-03-12 | 792 | 799 | 785 | 785 | 377,000 | 7,850 |
| 1990-03-09 | 790 | 800 | 786 | 792 | 783,000 | 7,920 |
| 1990-03-08 | 785 | 795 | 775 | 783 | 733,000 | 7,830 |
| 1990-03-07 | 806 | 806 | 785 | 795 | 780,000 | 7,950 |
| 1990-03-06 | 815 | 820 | 806 | 806 | 336,000 | 8,060 |
| 1990-03-05 | 805 | 815 | 805 | 805 | 274,000 | 8,050 |
| 1990-03-02 | 805 | 825 | 805 | 825 | 1,787,000 | 8,250 |
| 1990-03-01 | 836 | 840 | 817 | 825 | 1,292,000 | 8,250 |
| 1990-02-28 | 825 | 845 | 820 | 835 | 914,000 | 8,350 |
| 1990-02-27 | 826 | 826 | 795 | 815 | 1,097,000 | 8,150 |
| 1990-02-26 | 810 | 820 | 771 | 776 | 541,000 | 7,760 |
| 1990-02-23 | 856 | 875 | 855 | 870 | 334,000 | 8,700 |
| 1990-02-22 | 866 | 885 | 855 | 884 | 556,000 | 8,840 |
| 1990-02-21 | 899 | 900 | 860 | 865 | 453,000 | 8,650 |
| 1990-02-20 | 912 | 912 | 904 | 904 | 237,000 | 9,040 |
| 1990-02-19 | 921 | 921 | 904 | 912 | 521,000 | 9,120 |
| 1990-02-16 | 932 | 932 | 907 | 911 | 629,000 | 9,110 |
| 1990-02-15 | 910 | 920 | 910 | 912 | 494,000 | 9,120 |
| 1990-02-14 | 908 | 908 | 903 | 908 | 273,000 | 9,080 |
| 1990-02-13 | 905 | 910 | 902 | 905 | 302,000 | 9,050 |
| 1990-02-09 | 910 | 910 | 902 | 905 | 379,000 | 9,050 |
| 1990-02-08 | 919 | 920 | 905 | 915 | 507,000 | 9,150 |
| 1990-02-07 | 929 | 929 | 918 | 919 | 406,000 | 9,190 |
| 1990-02-06 | 934 | 934 | 918 | 919 | 542,000 | 9,190 |
| 1990-02-05 | 920 | 920 | 915 | 920 | 537,000 | 9,200 |
| 1990-02-02 | 920 | 922 | 915 | 918 | 443,000 | 9,180 |
| 1990-02-01 | 917 | 917 | 910 | 910 | 733,000 | 9,100 |
| 1990-01-31 | 923 | 925 | 908 | 909 | 517,000 | 9,090 |
| 1990-01-30 | 944 | 944 | 921 | 921 | 599,000 | 9,210 |
| 1990-01-29 | 926 | 945 | 920 | 925 | 699,000 | 9,250 |
| 1990-01-26 | 911 | 916 | 902 | 916 | 495,000 | 9,160 |
| 1990-01-25 | 930 | 930 | 911 | 911 | 420,000 | 9,110 |
| 1990-01-24 | 935 | 935 | 910 | 921 | 685,000 | 9,210 |
| 1990-01-23 | 944 | 944 | 924 | 925 | 873,000 | 9,250 |
| 1990-01-22 | 935 | 945 | 926 | 935 | 393,000 | 9,350 |
| 1990-01-19 | 929 | 929 | 920 | 925 | 2,458,000 | 9,250 |
| 1990-01-18 | 950 | 950 | 935 | 939 | 573,000 | 9,390 |
| 1990-01-17 | 960 | 960 | 945 | 945 | 1,095,000 | 9,450 |
| 1990-01-16 | 955 | 958 | 945 | 945 | 1,346,000 | 9,450 |
| 1990-01-12 | 979 | 979 | 955 | 955 | 1,569,000 | 9,550 |
| 1990-01-11 | 955 | 975 | 953 | 972 | 775,000 | 9,720 |
| 1990-01-10 | 963 | 966 | 950 | 952 | 1,461,000 | 9,520 |
| 1990-01-09 | 990 | 990 | 962 | 967 | 1,273,000 | 9,670 |
| 1990-01-08 | 970 | 975 | 963 | 971 | 729,000 | 9,710 |
| 1990-01-05 | 970 | 975 | 960 | 960 | 1,137,000 | 9,600 |
| 1990-01-04 | 972 | 979 | 963 | 963 | 548,000 | 9,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
