3101 東洋紡(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-30453470453469366,0004,690
1991-12-27462465450450680,0004,500
1991-12-26470475455461405,0004,610
1991-12-25470475468470384,0004,700
1991-12-24473477456470536,0004,700
1991-12-20471473466468377,0004,680
1991-12-19474478462463236,0004,630
1991-12-18475484475479275,0004,790
1991-12-17475480474475227,0004,750
1991-12-16470482468475299,0004,750
1991-12-134684684534671,949,0004,670
1991-12-12450460448453335,0004,530
1991-12-11448451421448600,0004,480
1991-12-10458461457458408,0004,580
1991-12-09466466455458279,0004,580
1991-12-06470475466466328,0004,660
1991-12-05469470462466336,0004,660
1991-12-04459469459469241,0004,690
1991-12-03455459450454438,0004,540
1991-12-02455456450450332,0004,500
1991-11-29472478463464348,0004,640
1991-11-28480480470470264,0004,700
1991-11-27485485481482283,0004,820
1991-11-26482484480482222,0004,820
1991-11-25483489480482245,0004,820
1991-11-22496496482482424,0004,820
1991-11-21503509495496318,0004,960
1991-11-20493509493498442,0004,980
1991-11-19512512497497286,0004,970
1991-11-18510510497502615,0005,020
1991-11-15523523511512642,0005,120
1991-11-14507517506513527,0005,130
1991-11-13520520510513233,0005,130
1991-11-12509520507520334,0005,200
1991-11-11515515509509206,0005,090
1991-11-08521525515515297,0005,150
1991-11-07521525511511594,0005,110
1991-11-06520525520520242,0005,200
1991-11-05530530520528301,0005,280
1991-11-01520530515523513,0005,230
1991-10-315305305215301,076,0005,300
1991-10-30532539529537952,0005,370
1991-10-295305355085311,319,0005,310
1991-10-28547550545546326,0005,460
1991-10-255545565455451,784,0005,450
1991-10-245355585355582,483,0005,580
1991-10-23546549533535937,0005,350
1991-10-225435545435541,359,0005,540
1991-10-21549549543547550,0005,470
1991-10-185445485385401,461,0005,400
1991-10-175385545375382,014,0005,380
1991-10-16525540525536501,0005,360
1991-10-15523528520525718,0005,250
1991-10-14526531522522335,0005,220
1991-10-11540540524531866,0005,310
1991-10-095285405265401,107,0005,400
1991-10-08532540530530611,0005,300
1991-10-07542545536537432,0005,370
1991-10-045505535385471,191,0005,470
1991-10-035495505365411,561,0005,410
1991-10-025445515445501,221,0005,500
1991-10-015485645485533,778,0005,530
1991-09-305545585495531,150,0005,530
1991-09-275465605305585,781,0005,580
1991-09-265405525355436,735,0005,430
1991-09-255205455085405,027,0005,400
1991-09-24502510501507984,0005,070
1991-09-205125185025021,433,0005,020
1991-09-19510515508509989,0005,090
1991-09-18510515505507643,0005,070
1991-09-17524524513515639,0005,150
1991-09-135065205065203,380,0005,200
1991-09-125125145025041,432,0005,040
1991-09-115025144995021,473,0005,020
1991-09-105125255025022,062,0005,020
1991-09-095065195015021,301,0005,020
1991-09-065285335165164,386,0005,160
1991-09-055235295155254,069,0005,250
1991-09-045005354955199,872,0005,190
1991-09-034855004825005,254,0005,000
1991-09-024694874604803,153,0004,800
1991-08-304464644434641,550,0004,640
1991-08-294324464284411,588,0004,410
1991-08-28431439428428660,0004,280
1991-08-27425433422431579,0004,310
1991-08-26442445431431526,0004,310
1991-08-23455456440442945,0004,420
1991-08-22451456445456881,0004,560
1991-08-21421440420431596,0004,310
1991-08-20415421406415972,0004,150
1991-08-19445450401406887,0004,060
1991-08-16455457450450420,0004,500
1991-08-15454458450450541,0004,500
1991-08-14455460453453424,0004,530
1991-08-13455460451455352,0004,550
1991-08-12478478462465515,0004,650
1991-08-09470478469475324,0004,750
1991-08-08478478471475341,0004,750
1991-08-07476478470478438,0004,780
1991-08-06479479472475361,0004,750
1991-08-05485487481482301,0004,820
1991-08-02487487483486470,0004,860
1991-08-014904934844881,897,0004,880
1991-07-314924944874871,802,0004,870
1991-07-304804914794902,793,0004,900
1991-07-29491495481489192,0004,890
1991-07-264995004904971,321,0004,970
1991-07-25500500490499273,0004,990
1991-07-24475500475500392,0005,000
1991-07-23474484473478308,0004,780
1991-07-22491491477477376,0004,770
1991-07-19490493486486221,0004,860
1991-07-18501501486492367,0004,920
1991-07-17502511495496253,0004,960
1991-07-16530538510511435,0005,110
1991-07-15503535493535639,0005,350
1991-07-12498498487498159,0004,980
1991-07-11495500486499453,0004,990
1991-07-10495503477495663,0004,950
1991-07-09475495451495592,0004,950
1991-07-08495497470470697,0004,700
1991-07-05504510495495251,0004,950
1991-07-04500505495499387,0004,990
1991-07-03515520505505492,0005,050
1991-07-02530538515515515,0005,150
1991-07-01525530510528469,0005,280
1991-06-28520520512513420,0005,130
1991-06-27518524515524202,0005,240
1991-06-26530530518523355,0005,230
1991-06-25517521515518428,0005,180
1991-06-24520525515517251,0005,170
1991-06-21523530515530641,0005,300
1991-06-20530530520523665,0005,230
1991-06-19531531515520778,0005,200
1991-06-18540543536536280,0005,360
1991-06-17540547540545256,0005,450
1991-06-145545545365503,106,0005,500
1991-06-13521536520536264,0005,360
1991-06-12530530513520409,0005,200
1991-06-11516524515520229,0005,200
1991-06-10524524516520321,0005,200
1991-06-07532532523525764,0005,250
1991-06-06553553527530813,0005,300
1991-06-05546554543543205,0005,430
1991-06-04555565550553434,0005,530
1991-06-03575575560569650,0005,690
1991-05-31552569552568951,0005,680
1991-05-30549552549551297,0005,510
1991-05-29548549540549362,0005,490
1991-05-28549549535535264,0005,350
1991-05-27544549540540240,0005,400
1991-05-24540547540540340,0005,400
1991-05-23527540526540245,0005,400
1991-05-22542542530531268,0005,310
1991-05-21545545535542264,0005,420
1991-05-20545549531549321,0005,490
1991-05-17531545530545154,0005,450
1991-05-16530537527527234,0005,270
1991-05-15530535530535334,0005,350
1991-05-14539540530530414,0005,300
1991-05-13535545532534357,0005,340
1991-05-10555555541552294,0005,520
1991-05-09555555544555499,0005,550
1991-05-08540556537550336,0005,500
1991-05-07541550540541132,0005,410
1991-05-02555564546548623,0005,480
1991-05-01545555536555575,0005,550
1991-04-30521539521535935,0005,350
1991-04-265405405205301,748,0005,300
1991-04-25552553531531872,0005,310
1991-04-24553558551552803,0005,520
1991-04-23550560550552772,0005,520
1991-04-22550558550551461,0005,510
1991-04-19568569560560235,0005,600
1991-04-18570577565570483,0005,700
1991-04-17574582570571541,0005,710
1991-04-16582583570582446,0005,820
1991-04-15580585574576364,0005,760
1991-04-12569584562580470,0005,800
1991-04-11571579560579385,0005,790
1991-04-10572580560561501,0005,610
1991-04-09571579571572518,0005,720
1991-04-08588589577580497,0005,800
1991-04-05583583575577468,0005,770
1991-04-04575583575575420,0005,750
1991-04-03579585571585760,0005,850
1991-04-02567574561571346,0005,710
1991-04-01570570555569212,0005,690
1991-03-29580580564564391,0005,640
1991-03-28559580552574609,0005,740
1991-03-27595595564564849,0005,640
1991-03-26570577560577395,0005,770
1991-03-25580582570577442,0005,770
1991-03-22576580570580786,0005,800
1991-03-205745835705741,241,0005,740
1991-03-195815915805801,906,0005,800
1991-03-185835915805891,165,0005,890
1991-03-155655835615751,415,0005,750
1991-03-14565568557559701,0005,590
1991-03-135685685605661,276,0005,660
1991-03-125795795645721,560,0005,720
1991-03-115875925715832,065,0005,830
1991-03-085705905655873,483,0005,870
1991-03-075515685515642,031,0005,640
1991-03-065595615505551,733,0005,550
1991-03-05568579561561680,0005,610
1991-03-04565575561568324,0005,680
1991-03-01576577560573494,0005,730
1991-02-28575586575577653,0005,770
1991-02-27565575560565531,0005,650
1991-02-265965965705701,428,0005,700
1991-02-25570580560565676,0005,650
1991-02-22588593561571907,0005,710
1991-02-215805955785881,285,0005,880
1991-02-206006055765901,237,0005,900
1991-02-195706145665994,120,0005,990
1991-02-185655705595621,211,0005,620
1991-02-155585585405451,081,0005,450
1991-02-145425585425581,069,0005,580
1991-02-135425585365401,309,0005,400
1991-02-12539549535542895,0005,420
1991-02-08516530515529803,0005,290
1991-02-07528528511512448,0005,120
1991-02-06512528502510924,0005,100
1991-02-05492505492496507,0004,960
1991-02-04490493486487183,0004,870
1991-02-01500500485487282,0004,870
1991-01-31502502490500352,0005,000
1991-01-30505508490490372,0004,900
1991-01-29509509500508595,0005,080
1991-01-28500505495495304,0004,950
1991-01-25497501491492920,0004,920
1991-01-24490493490492641,0004,920
1991-01-23490495487487517,0004,870
1991-01-22493509493500613,0005,000
1991-01-21499515498498500,0004,980
1991-01-185315605165191,661,0005,190
1991-01-17489530489530758,0005,300
1991-01-16500504490499371,0004,990
1991-01-14540540519534629,0005,340
1991-01-11530539515530631,0005,300
1991-01-10490510490510409,0005,100
1991-01-09490499489499319,0004,990
1991-01-08520520490499264,0004,990
1991-01-07530544520520192,0005,200
1991-01-04540540520530271,0005,300

分割・併合履歴 : [2017-09-27]1株→0.1株