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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 453 | 470 | 453 | 469 | 366,000 | 4,690 |
| 1991-12-27 | 462 | 465 | 450 | 450 | 680,000 | 4,500 |
| 1991-12-26 | 470 | 475 | 455 | 461 | 405,000 | 4,610 |
| 1991-12-25 | 470 | 475 | 468 | 470 | 384,000 | 4,700 |
| 1991-12-24 | 473 | 477 | 456 | 470 | 536,000 | 4,700 |
| 1991-12-20 | 471 | 473 | 466 | 468 | 377,000 | 4,680 |
| 1991-12-19 | 474 | 478 | 462 | 463 | 236,000 | 4,630 |
| 1991-12-18 | 475 | 484 | 475 | 479 | 275,000 | 4,790 |
| 1991-12-17 | 475 | 480 | 474 | 475 | 227,000 | 4,750 |
| 1991-12-16 | 470 | 482 | 468 | 475 | 299,000 | 4,750 |
| 1991-12-13 | 468 | 468 | 453 | 467 | 1,949,000 | 4,670 |
| 1991-12-12 | 450 | 460 | 448 | 453 | 335,000 | 4,530 |
| 1991-12-11 | 448 | 451 | 421 | 448 | 600,000 | 4,480 |
| 1991-12-10 | 458 | 461 | 457 | 458 | 408,000 | 4,580 |
| 1991-12-09 | 466 | 466 | 455 | 458 | 279,000 | 4,580 |
| 1991-12-06 | 470 | 475 | 466 | 466 | 328,000 | 4,660 |
| 1991-12-05 | 469 | 470 | 462 | 466 | 336,000 | 4,660 |
| 1991-12-04 | 459 | 469 | 459 | 469 | 241,000 | 4,690 |
| 1991-12-03 | 455 | 459 | 450 | 454 | 438,000 | 4,540 |
| 1991-12-02 | 455 | 456 | 450 | 450 | 332,000 | 4,500 |
| 1991-11-29 | 472 | 478 | 463 | 464 | 348,000 | 4,640 |
| 1991-11-28 | 480 | 480 | 470 | 470 | 264,000 | 4,700 |
| 1991-11-27 | 485 | 485 | 481 | 482 | 283,000 | 4,820 |
| 1991-11-26 | 482 | 484 | 480 | 482 | 222,000 | 4,820 |
| 1991-11-25 | 483 | 489 | 480 | 482 | 245,000 | 4,820 |
| 1991-11-22 | 496 | 496 | 482 | 482 | 424,000 | 4,820 |
| 1991-11-21 | 503 | 509 | 495 | 496 | 318,000 | 4,960 |
| 1991-11-20 | 493 | 509 | 493 | 498 | 442,000 | 4,980 |
| 1991-11-19 | 512 | 512 | 497 | 497 | 286,000 | 4,970 |
| 1991-11-18 | 510 | 510 | 497 | 502 | 615,000 | 5,020 |
| 1991-11-15 | 523 | 523 | 511 | 512 | 642,000 | 5,120 |
| 1991-11-14 | 507 | 517 | 506 | 513 | 527,000 | 5,130 |
| 1991-11-13 | 520 | 520 | 510 | 513 | 233,000 | 5,130 |
| 1991-11-12 | 509 | 520 | 507 | 520 | 334,000 | 5,200 |
| 1991-11-11 | 515 | 515 | 509 | 509 | 206,000 | 5,090 |
| 1991-11-08 | 521 | 525 | 515 | 515 | 297,000 | 5,150 |
| 1991-11-07 | 521 | 525 | 511 | 511 | 594,000 | 5,110 |
| 1991-11-06 | 520 | 525 | 520 | 520 | 242,000 | 5,200 |
| 1991-11-05 | 530 | 530 | 520 | 528 | 301,000 | 5,280 |
| 1991-11-01 | 520 | 530 | 515 | 523 | 513,000 | 5,230 |
| 1991-10-31 | 530 | 530 | 521 | 530 | 1,076,000 | 5,300 |
| 1991-10-30 | 532 | 539 | 529 | 537 | 952,000 | 5,370 |
| 1991-10-29 | 530 | 535 | 508 | 531 | 1,319,000 | 5,310 |
| 1991-10-28 | 547 | 550 | 545 | 546 | 326,000 | 5,460 |
| 1991-10-25 | 554 | 556 | 545 | 545 | 1,784,000 | 5,450 |
| 1991-10-24 | 535 | 558 | 535 | 558 | 2,483,000 | 5,580 |
| 1991-10-23 | 546 | 549 | 533 | 535 | 937,000 | 5,350 |
| 1991-10-22 | 543 | 554 | 543 | 554 | 1,359,000 | 5,540 |
| 1991-10-21 | 549 | 549 | 543 | 547 | 550,000 | 5,470 |
| 1991-10-18 | 544 | 548 | 538 | 540 | 1,461,000 | 5,400 |
| 1991-10-17 | 538 | 554 | 537 | 538 | 2,014,000 | 5,380 |
| 1991-10-16 | 525 | 540 | 525 | 536 | 501,000 | 5,360 |
| 1991-10-15 | 523 | 528 | 520 | 525 | 718,000 | 5,250 |
| 1991-10-14 | 526 | 531 | 522 | 522 | 335,000 | 5,220 |
| 1991-10-11 | 540 | 540 | 524 | 531 | 866,000 | 5,310 |
| 1991-10-09 | 528 | 540 | 526 | 540 | 1,107,000 | 5,400 |
| 1991-10-08 | 532 | 540 | 530 | 530 | 611,000 | 5,300 |
| 1991-10-07 | 542 | 545 | 536 | 537 | 432,000 | 5,370 |
| 1991-10-04 | 550 | 553 | 538 | 547 | 1,191,000 | 5,470 |
| 1991-10-03 | 549 | 550 | 536 | 541 | 1,561,000 | 5,410 |
| 1991-10-02 | 544 | 551 | 544 | 550 | 1,221,000 | 5,500 |
| 1991-10-01 | 548 | 564 | 548 | 553 | 3,778,000 | 5,530 |
| 1991-09-30 | 554 | 558 | 549 | 553 | 1,150,000 | 5,530 |
| 1991-09-27 | 546 | 560 | 530 | 558 | 5,781,000 | 5,580 |
| 1991-09-26 | 540 | 552 | 535 | 543 | 6,735,000 | 5,430 |
| 1991-09-25 | 520 | 545 | 508 | 540 | 5,027,000 | 5,400 |
| 1991-09-24 | 502 | 510 | 501 | 507 | 984,000 | 5,070 |
| 1991-09-20 | 512 | 518 | 502 | 502 | 1,433,000 | 5,020 |
| 1991-09-19 | 510 | 515 | 508 | 509 | 989,000 | 5,090 |
| 1991-09-18 | 510 | 515 | 505 | 507 | 643,000 | 5,070 |
| 1991-09-17 | 524 | 524 | 513 | 515 | 639,000 | 5,150 |
| 1991-09-13 | 506 | 520 | 506 | 520 | 3,380,000 | 5,200 |
| 1991-09-12 | 512 | 514 | 502 | 504 | 1,432,000 | 5,040 |
| 1991-09-11 | 502 | 514 | 499 | 502 | 1,473,000 | 5,020 |
| 1991-09-10 | 512 | 525 | 502 | 502 | 2,062,000 | 5,020 |
| 1991-09-09 | 506 | 519 | 501 | 502 | 1,301,000 | 5,020 |
| 1991-09-06 | 528 | 533 | 516 | 516 | 4,386,000 | 5,160 |
| 1991-09-05 | 523 | 529 | 515 | 525 | 4,069,000 | 5,250 |
| 1991-09-04 | 500 | 535 | 495 | 519 | 9,872,000 | 5,190 |
| 1991-09-03 | 485 | 500 | 482 | 500 | 5,254,000 | 5,000 |
| 1991-09-02 | 469 | 487 | 460 | 480 | 3,153,000 | 4,800 |
| 1991-08-30 | 446 | 464 | 443 | 464 | 1,550,000 | 4,640 |
| 1991-08-29 | 432 | 446 | 428 | 441 | 1,588,000 | 4,410 |
| 1991-08-28 | 431 | 439 | 428 | 428 | 660,000 | 4,280 |
| 1991-08-27 | 425 | 433 | 422 | 431 | 579,000 | 4,310 |
| 1991-08-26 | 442 | 445 | 431 | 431 | 526,000 | 4,310 |
| 1991-08-23 | 455 | 456 | 440 | 442 | 945,000 | 4,420 |
| 1991-08-22 | 451 | 456 | 445 | 456 | 881,000 | 4,560 |
| 1991-08-21 | 421 | 440 | 420 | 431 | 596,000 | 4,310 |
| 1991-08-20 | 415 | 421 | 406 | 415 | 972,000 | 4,150 |
| 1991-08-19 | 445 | 450 | 401 | 406 | 887,000 | 4,060 |
| 1991-08-16 | 455 | 457 | 450 | 450 | 420,000 | 4,500 |
| 1991-08-15 | 454 | 458 | 450 | 450 | 541,000 | 4,500 |
| 1991-08-14 | 455 | 460 | 453 | 453 | 424,000 | 4,530 |
| 1991-08-13 | 455 | 460 | 451 | 455 | 352,000 | 4,550 |
| 1991-08-12 | 478 | 478 | 462 | 465 | 515,000 | 4,650 |
| 1991-08-09 | 470 | 478 | 469 | 475 | 324,000 | 4,750 |
| 1991-08-08 | 478 | 478 | 471 | 475 | 341,000 | 4,750 |
| 1991-08-07 | 476 | 478 | 470 | 478 | 438,000 | 4,780 |
| 1991-08-06 | 479 | 479 | 472 | 475 | 361,000 | 4,750 |
| 1991-08-05 | 485 | 487 | 481 | 482 | 301,000 | 4,820 |
| 1991-08-02 | 487 | 487 | 483 | 486 | 470,000 | 4,860 |
| 1991-08-01 | 490 | 493 | 484 | 488 | 1,897,000 | 4,880 |
| 1991-07-31 | 492 | 494 | 487 | 487 | 1,802,000 | 4,870 |
| 1991-07-30 | 480 | 491 | 479 | 490 | 2,793,000 | 4,900 |
| 1991-07-29 | 491 | 495 | 481 | 489 | 192,000 | 4,890 |
| 1991-07-26 | 499 | 500 | 490 | 497 | 1,321,000 | 4,970 |
| 1991-07-25 | 500 | 500 | 490 | 499 | 273,000 | 4,990 |
| 1991-07-24 | 475 | 500 | 475 | 500 | 392,000 | 5,000 |
| 1991-07-23 | 474 | 484 | 473 | 478 | 308,000 | 4,780 |
| 1991-07-22 | 491 | 491 | 477 | 477 | 376,000 | 4,770 |
| 1991-07-19 | 490 | 493 | 486 | 486 | 221,000 | 4,860 |
| 1991-07-18 | 501 | 501 | 486 | 492 | 367,000 | 4,920 |
| 1991-07-17 | 502 | 511 | 495 | 496 | 253,000 | 4,960 |
| 1991-07-16 | 530 | 538 | 510 | 511 | 435,000 | 5,110 |
| 1991-07-15 | 503 | 535 | 493 | 535 | 639,000 | 5,350 |
| 1991-07-12 | 498 | 498 | 487 | 498 | 159,000 | 4,980 |
| 1991-07-11 | 495 | 500 | 486 | 499 | 453,000 | 4,990 |
| 1991-07-10 | 495 | 503 | 477 | 495 | 663,000 | 4,950 |
| 1991-07-09 | 475 | 495 | 451 | 495 | 592,000 | 4,950 |
| 1991-07-08 | 495 | 497 | 470 | 470 | 697,000 | 4,700 |
| 1991-07-05 | 504 | 510 | 495 | 495 | 251,000 | 4,950 |
| 1991-07-04 | 500 | 505 | 495 | 499 | 387,000 | 4,990 |
| 1991-07-03 | 515 | 520 | 505 | 505 | 492,000 | 5,050 |
| 1991-07-02 | 530 | 538 | 515 | 515 | 515,000 | 5,150 |
| 1991-07-01 | 525 | 530 | 510 | 528 | 469,000 | 5,280 |
| 1991-06-28 | 520 | 520 | 512 | 513 | 420,000 | 5,130 |
| 1991-06-27 | 518 | 524 | 515 | 524 | 202,000 | 5,240 |
| 1991-06-26 | 530 | 530 | 518 | 523 | 355,000 | 5,230 |
| 1991-06-25 | 517 | 521 | 515 | 518 | 428,000 | 5,180 |
| 1991-06-24 | 520 | 525 | 515 | 517 | 251,000 | 5,170 |
| 1991-06-21 | 523 | 530 | 515 | 530 | 641,000 | 5,300 |
| 1991-06-20 | 530 | 530 | 520 | 523 | 665,000 | 5,230 |
| 1991-06-19 | 531 | 531 | 515 | 520 | 778,000 | 5,200 |
| 1991-06-18 | 540 | 543 | 536 | 536 | 280,000 | 5,360 |
| 1991-06-17 | 540 | 547 | 540 | 545 | 256,000 | 5,450 |
| 1991-06-14 | 554 | 554 | 536 | 550 | 3,106,000 | 5,500 |
| 1991-06-13 | 521 | 536 | 520 | 536 | 264,000 | 5,360 |
| 1991-06-12 | 530 | 530 | 513 | 520 | 409,000 | 5,200 |
| 1991-06-11 | 516 | 524 | 515 | 520 | 229,000 | 5,200 |
| 1991-06-10 | 524 | 524 | 516 | 520 | 321,000 | 5,200 |
| 1991-06-07 | 532 | 532 | 523 | 525 | 764,000 | 5,250 |
| 1991-06-06 | 553 | 553 | 527 | 530 | 813,000 | 5,300 |
| 1991-06-05 | 546 | 554 | 543 | 543 | 205,000 | 5,430 |
| 1991-06-04 | 555 | 565 | 550 | 553 | 434,000 | 5,530 |
| 1991-06-03 | 575 | 575 | 560 | 569 | 650,000 | 5,690 |
| 1991-05-31 | 552 | 569 | 552 | 568 | 951,000 | 5,680 |
| 1991-05-30 | 549 | 552 | 549 | 551 | 297,000 | 5,510 |
| 1991-05-29 | 548 | 549 | 540 | 549 | 362,000 | 5,490 |
| 1991-05-28 | 549 | 549 | 535 | 535 | 264,000 | 5,350 |
| 1991-05-27 | 544 | 549 | 540 | 540 | 240,000 | 5,400 |
| 1991-05-24 | 540 | 547 | 540 | 540 | 340,000 | 5,400 |
| 1991-05-23 | 527 | 540 | 526 | 540 | 245,000 | 5,400 |
| 1991-05-22 | 542 | 542 | 530 | 531 | 268,000 | 5,310 |
| 1991-05-21 | 545 | 545 | 535 | 542 | 264,000 | 5,420 |
| 1991-05-20 | 545 | 549 | 531 | 549 | 321,000 | 5,490 |
| 1991-05-17 | 531 | 545 | 530 | 545 | 154,000 | 5,450 |
| 1991-05-16 | 530 | 537 | 527 | 527 | 234,000 | 5,270 |
| 1991-05-15 | 530 | 535 | 530 | 535 | 334,000 | 5,350 |
| 1991-05-14 | 539 | 540 | 530 | 530 | 414,000 | 5,300 |
| 1991-05-13 | 535 | 545 | 532 | 534 | 357,000 | 5,340 |
| 1991-05-10 | 555 | 555 | 541 | 552 | 294,000 | 5,520 |
| 1991-05-09 | 555 | 555 | 544 | 555 | 499,000 | 5,550 |
| 1991-05-08 | 540 | 556 | 537 | 550 | 336,000 | 5,500 |
| 1991-05-07 | 541 | 550 | 540 | 541 | 132,000 | 5,410 |
| 1991-05-02 | 555 | 564 | 546 | 548 | 623,000 | 5,480 |
| 1991-05-01 | 545 | 555 | 536 | 555 | 575,000 | 5,550 |
| 1991-04-30 | 521 | 539 | 521 | 535 | 935,000 | 5,350 |
| 1991-04-26 | 540 | 540 | 520 | 530 | 1,748,000 | 5,300 |
| 1991-04-25 | 552 | 553 | 531 | 531 | 872,000 | 5,310 |
| 1991-04-24 | 553 | 558 | 551 | 552 | 803,000 | 5,520 |
| 1991-04-23 | 550 | 560 | 550 | 552 | 772,000 | 5,520 |
| 1991-04-22 | 550 | 558 | 550 | 551 | 461,000 | 5,510 |
| 1991-04-19 | 568 | 569 | 560 | 560 | 235,000 | 5,600 |
| 1991-04-18 | 570 | 577 | 565 | 570 | 483,000 | 5,700 |
| 1991-04-17 | 574 | 582 | 570 | 571 | 541,000 | 5,710 |
| 1991-04-16 | 582 | 583 | 570 | 582 | 446,000 | 5,820 |
| 1991-04-15 | 580 | 585 | 574 | 576 | 364,000 | 5,760 |
| 1991-04-12 | 569 | 584 | 562 | 580 | 470,000 | 5,800 |
| 1991-04-11 | 571 | 579 | 560 | 579 | 385,000 | 5,790 |
| 1991-04-10 | 572 | 580 | 560 | 561 | 501,000 | 5,610 |
| 1991-04-09 | 571 | 579 | 571 | 572 | 518,000 | 5,720 |
| 1991-04-08 | 588 | 589 | 577 | 580 | 497,000 | 5,800 |
| 1991-04-05 | 583 | 583 | 575 | 577 | 468,000 | 5,770 |
| 1991-04-04 | 575 | 583 | 575 | 575 | 420,000 | 5,750 |
| 1991-04-03 | 579 | 585 | 571 | 585 | 760,000 | 5,850 |
| 1991-04-02 | 567 | 574 | 561 | 571 | 346,000 | 5,710 |
| 1991-04-01 | 570 | 570 | 555 | 569 | 212,000 | 5,690 |
| 1991-03-29 | 580 | 580 | 564 | 564 | 391,000 | 5,640 |
| 1991-03-28 | 559 | 580 | 552 | 574 | 609,000 | 5,740 |
| 1991-03-27 | 595 | 595 | 564 | 564 | 849,000 | 5,640 |
| 1991-03-26 | 570 | 577 | 560 | 577 | 395,000 | 5,770 |
| 1991-03-25 | 580 | 582 | 570 | 577 | 442,000 | 5,770 |
| 1991-03-22 | 576 | 580 | 570 | 580 | 786,000 | 5,800 |
| 1991-03-20 | 574 | 583 | 570 | 574 | 1,241,000 | 5,740 |
| 1991-03-19 | 581 | 591 | 580 | 580 | 1,906,000 | 5,800 |
| 1991-03-18 | 583 | 591 | 580 | 589 | 1,165,000 | 5,890 |
| 1991-03-15 | 565 | 583 | 561 | 575 | 1,415,000 | 5,750 |
| 1991-03-14 | 565 | 568 | 557 | 559 | 701,000 | 5,590 |
| 1991-03-13 | 568 | 568 | 560 | 566 | 1,276,000 | 5,660 |
| 1991-03-12 | 579 | 579 | 564 | 572 | 1,560,000 | 5,720 |
| 1991-03-11 | 587 | 592 | 571 | 583 | 2,065,000 | 5,830 |
| 1991-03-08 | 570 | 590 | 565 | 587 | 3,483,000 | 5,870 |
| 1991-03-07 | 551 | 568 | 551 | 564 | 2,031,000 | 5,640 |
| 1991-03-06 | 559 | 561 | 550 | 555 | 1,733,000 | 5,550 |
| 1991-03-05 | 568 | 579 | 561 | 561 | 680,000 | 5,610 |
| 1991-03-04 | 565 | 575 | 561 | 568 | 324,000 | 5,680 |
| 1991-03-01 | 576 | 577 | 560 | 573 | 494,000 | 5,730 |
| 1991-02-28 | 575 | 586 | 575 | 577 | 653,000 | 5,770 |
| 1991-02-27 | 565 | 575 | 560 | 565 | 531,000 | 5,650 |
| 1991-02-26 | 596 | 596 | 570 | 570 | 1,428,000 | 5,700 |
| 1991-02-25 | 570 | 580 | 560 | 565 | 676,000 | 5,650 |
| 1991-02-22 | 588 | 593 | 561 | 571 | 907,000 | 5,710 |
| 1991-02-21 | 580 | 595 | 578 | 588 | 1,285,000 | 5,880 |
| 1991-02-20 | 600 | 605 | 576 | 590 | 1,237,000 | 5,900 |
| 1991-02-19 | 570 | 614 | 566 | 599 | 4,120,000 | 5,990 |
| 1991-02-18 | 565 | 570 | 559 | 562 | 1,211,000 | 5,620 |
| 1991-02-15 | 558 | 558 | 540 | 545 | 1,081,000 | 5,450 |
| 1991-02-14 | 542 | 558 | 542 | 558 | 1,069,000 | 5,580 |
| 1991-02-13 | 542 | 558 | 536 | 540 | 1,309,000 | 5,400 |
| 1991-02-12 | 539 | 549 | 535 | 542 | 895,000 | 5,420 |
| 1991-02-08 | 516 | 530 | 515 | 529 | 803,000 | 5,290 |
| 1991-02-07 | 528 | 528 | 511 | 512 | 448,000 | 5,120 |
| 1991-02-06 | 512 | 528 | 502 | 510 | 924,000 | 5,100 |
| 1991-02-05 | 492 | 505 | 492 | 496 | 507,000 | 4,960 |
| 1991-02-04 | 490 | 493 | 486 | 487 | 183,000 | 4,870 |
| 1991-02-01 | 500 | 500 | 485 | 487 | 282,000 | 4,870 |
| 1991-01-31 | 502 | 502 | 490 | 500 | 352,000 | 5,000 |
| 1991-01-30 | 505 | 508 | 490 | 490 | 372,000 | 4,900 |
| 1991-01-29 | 509 | 509 | 500 | 508 | 595,000 | 5,080 |
| 1991-01-28 | 500 | 505 | 495 | 495 | 304,000 | 4,950 |
| 1991-01-25 | 497 | 501 | 491 | 492 | 920,000 | 4,920 |
| 1991-01-24 | 490 | 493 | 490 | 492 | 641,000 | 4,920 |
| 1991-01-23 | 490 | 495 | 487 | 487 | 517,000 | 4,870 |
| 1991-01-22 | 493 | 509 | 493 | 500 | 613,000 | 5,000 |
| 1991-01-21 | 499 | 515 | 498 | 498 | 500,000 | 4,980 |
| 1991-01-18 | 531 | 560 | 516 | 519 | 1,661,000 | 5,190 |
| 1991-01-17 | 489 | 530 | 489 | 530 | 758,000 | 5,300 |
| 1991-01-16 | 500 | 504 | 490 | 499 | 371,000 | 4,990 |
| 1991-01-14 | 540 | 540 | 519 | 534 | 629,000 | 5,340 |
| 1991-01-11 | 530 | 539 | 515 | 530 | 631,000 | 5,300 |
| 1991-01-10 | 490 | 510 | 490 | 510 | 409,000 | 5,100 |
| 1991-01-09 | 490 | 499 | 489 | 499 | 319,000 | 4,990 |
| 1991-01-08 | 520 | 520 | 490 | 499 | 264,000 | 4,990 |
| 1991-01-07 | 530 | 544 | 520 | 520 | 192,000 | 5,200 |
| 1991-01-04 | 540 | 540 | 520 | 530 | 271,000 | 5,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
