3101 東洋紡(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 348 | 353 | 343 | 348 | 183,000 | 3,480 |
| 1992-12-29 | 344 | 350 | 344 | 350 | 180,000 | 3,500 |
| 1992-12-28 | 357 | 357 | 345 | 345 | 350,000 | 3,450 |
| 1992-12-25 | 357 | 359 | 352 | 355 | 347,000 | 3,550 |
| 1992-12-24 | 354 | 359 | 354 | 357 | 430,000 | 3,570 |
| 1992-12-22 | 344 | 353 | 344 | 353 | 301,000 | 3,530 |
| 1992-12-21 | 357 | 357 | 344 | 344 | 263,000 | 3,440 |
| 1992-12-18 | 345 | 358 | 345 | 358 | 704,000 | 3,580 |
| 1992-12-17 | 338 | 343 | 337 | 343 | 481,000 | 3,430 |
| 1992-12-16 | 346 | 354 | 338 | 338 | 636,000 | 3,380 |
| 1992-12-15 | 339 | 350 | 339 | 345 | 333,000 | 3,450 |
| 1992-12-14 | 350 | 350 | 341 | 344 | 292,000 | 3,440 |
| 1992-12-11 | 353 | 356 | 348 | 353 | 1,347,000 | 3,530 |
| 1992-12-10 | 344 | 353 | 344 | 347 | 356,000 | 3,470 |
| 1992-12-09 | 338 | 343 | 338 | 341 | 316,000 | 3,410 |
| 1992-12-08 | 338 | 340 | 335 | 340 | 442,000 | 3,400 |
| 1992-12-07 | 342 | 342 | 337 | 338 | 484,000 | 3,380 |
| 1992-12-04 | 345 | 345 | 334 | 337 | 479,000 | 3,370 |
| 1992-12-03 | 348 | 353 | 346 | 346 | 394,000 | 3,460 |
| 1992-12-02 | 345 | 350 | 340 | 343 | 526,000 | 3,430 |
| 1992-12-01 | 360 | 360 | 347 | 350 | 281,000 | 3,500 |
| 1992-11-30 | 355 | 359 | 350 | 359 | 382,000 | 3,590 |
| 1992-11-27 | 355 | 357 | 342 | 350 | 695,000 | 3,500 |
| 1992-11-26 | 359 | 364 | 352 | 357 | 510,000 | 3,570 |
| 1992-11-25 | 354 | 355 | 351 | 355 | 294,000 | 3,550 |
| 1992-11-24 | 355 | 362 | 352 | 354 | 476,000 | 3,540 |
| 1992-11-20 | 339 | 358 | 339 | 349 | 457,000 | 3,490 |
| 1992-11-19 | 350 | 357 | 341 | 349 | 523,000 | 3,490 |
| 1992-11-18 | 325 | 354 | 325 | 350 | 743,000 | 3,500 |
| 1992-11-17 | 340 | 340 | 323 | 325 | 574,000 | 3,250 |
| 1992-11-16 | 343 | 345 | 340 | 340 | 430,000 | 3,400 |
| 1992-11-13 | 359 | 359 | 343 | 343 | 889,000 | 3,430 |
| 1992-11-12 | 346 | 359 | 345 | 359 | 267,000 | 3,590 |
| 1992-11-11 | 351 | 357 | 347 | 347 | 339,000 | 3,470 |
| 1992-11-10 | 360 | 360 | 350 | 352 | 404,000 | 3,520 |
| 1992-11-09 | 368 | 368 | 338 | 362 | 185,000 | 3,620 |
| 1992-11-06 | 370 | 374 | 368 | 370 | 436,000 | 3,700 |
| 1992-11-05 | 367 | 373 | 365 | 372 | 218,000 | 3,720 |
| 1992-11-04 | 365 | 372 | 360 | 372 | 167,000 | 3,720 |
| 1992-11-02 | 348 | 365 | 346 | 365 | 154,000 | 3,650 |
| 1992-10-30 | 352 | 357 | 349 | 349 | 371,000 | 3,490 |
| 1992-10-29 | 358 | 362 | 352 | 352 | 494,000 | 3,520 |
| 1992-10-28 | 373 | 373 | 359 | 369 | 201,000 | 3,690 |
| 1992-10-27 | 366 | 368 | 365 | 368 | 199,000 | 3,680 |
| 1992-10-26 | 373 | 373 | 360 | 363 | 268,000 | 3,630 |
| 1992-10-23 | 367 | 370 | 360 | 368 | 374,000 | 3,680 |
| 1992-10-22 | 366 | 370 | 364 | 365 | 255,000 | 3,650 |
| 1992-10-21 | 370 | 370 | 362 | 368 | 247,000 | 3,680 |
| 1992-10-20 | 368 | 373 | 363 | 365 | 448,000 | 3,650 |
| 1992-10-19 | 369 | 370 | 359 | 363 | 334,000 | 3,630 |
| 1992-10-16 | 373 | 375 | 369 | 374 | 263,000 | 3,740 |
| 1992-10-15 | 371 | 376 | 367 | 375 | 234,000 | 3,750 |
| 1992-10-14 | 371 | 376 | 368 | 368 | 473,000 | 3,680 |
| 1992-10-13 | 368 | 370 | 361 | 364 | 564,000 | 3,640 |
| 1992-10-12 | 365 | 368 | 362 | 363 | 472,000 | 3,630 |
| 1992-10-09 | 366 | 371 | 360 | 360 | 1,814,000 | 3,600 |
| 1992-10-08 | 368 | 374 | 364 | 371 | 810,000 | 3,710 |
| 1992-10-07 | 366 | 386 | 366 | 370 | 681,000 | 3,700 |
| 1992-10-06 | 365 | 369 | 363 | 364 | 535,000 | 3,640 |
| 1992-10-05 | 379 | 381 | 371 | 373 | 216,000 | 3,730 |
| 1992-10-02 | 394 | 394 | 381 | 381 | 383,000 | 3,810 |
| 1992-10-01 | 383 | 404 | 381 | 404 | 457,000 | 4,040 |
| 1992-09-30 | 400 | 400 | 379 | 381 | 252,000 | 3,810 |
| 1992-09-29 | 394 | 395 | 387 | 392 | 200,000 | 3,920 |
| 1992-09-28 | 400 | 402 | 394 | 399 | 264,000 | 3,990 |
| 1992-09-25 | 401 | 405 | 395 | 405 | 905,000 | 4,050 |
| 1992-09-24 | 406 | 406 | 391 | 394 | 528,000 | 3,940 |
| 1992-09-22 | 397 | 407 | 396 | 401 | 349,000 | 4,010 |
| 1992-09-21 | 407 | 407 | 391 | 392 | 227,000 | 3,920 |
| 1992-09-18 | 399 | 410 | 391 | 407 | 257,000 | 4,070 |
| 1992-09-17 | 398 | 410 | 395 | 404 | 653,000 | 4,040 |
| 1992-09-16 | 404 | 404 | 386 | 401 | 239,000 | 4,010 |
| 1992-09-14 | 395 | 410 | 392 | 406 | 380,000 | 4,060 |
| 1992-09-11 | 409 | 413 | 385 | 385 | 1,852,000 | 3,850 |
| 1992-09-10 | 420 | 425 | 415 | 418 | 984,000 | 4,180 |
| 1992-09-09 | 392 | 415 | 391 | 415 | 597,000 | 4,150 |
| 1992-09-08 | 400 | 410 | 390 | 390 | 540,000 | 3,900 |
| 1992-09-07 | 402 | 408 | 400 | 400 | 521,000 | 4,000 |
| 1992-09-04 | 425 | 426 | 400 | 400 | 1,513,000 | 4,000 |
| 1992-09-03 | 400 | 415 | 390 | 415 | 1,481,000 | 4,150 |
| 1992-09-02 | 381 | 409 | 380 | 397 | 964,000 | 3,970 |
| 1992-09-01 | 394 | 398 | 379 | 386 | 583,000 | 3,860 |
| 1992-08-31 | 414 | 418 | 392 | 399 | 964,000 | 3,990 |
| 1992-08-28 | 416 | 437 | 406 | 415 | 5,299,000 | 4,150 |
| 1992-08-27 | 355 | 421 | 355 | 421 | 4,124,000 | 4,210 |
| 1992-08-26 | 340 | 342 | 324 | 341 | 654,000 | 3,410 |
| 1992-08-25 | 340 | 350 | 330 | 331 | 578,000 | 3,310 |
| 1992-08-24 | 333 | 349 | 322 | 340 | 1,088,000 | 3,400 |
| 1992-08-21 | 321 | 333 | 320 | 333 | 543,000 | 3,330 |
| 1992-08-20 | 302 | 319 | 301 | 319 | 465,000 | 3,190 |
| 1992-08-19 | 298 | 305 | 291 | 301 | 556,000 | 3,010 |
| 1992-08-18 | 302 | 302 | 293 | 293 | 234,000 | 2,930 |
| 1992-08-17 | 305 | 306 | 301 | 304 | 224,000 | 3,040 |
| 1992-08-14 | 291 | 306 | 291 | 300 | 801,000 | 3,000 |
| 1992-08-13 | 295 | 300 | 290 | 300 | 387,000 | 3,000 |
| 1992-08-12 | 303 | 304 | 300 | 300 | 579,000 | 3,000 |
| 1992-08-11 | 316 | 321 | 300 | 302 | 487,000 | 3,020 |
| 1992-08-10 | 335 | 335 | 317 | 319 | 443,000 | 3,190 |
| 1992-08-07 | 343 | 343 | 331 | 335 | 322,000 | 3,350 |
| 1992-08-06 | 340 | 349 | 331 | 338 | 199,000 | 3,380 |
| 1992-08-05 | 344 | 345 | 335 | 340 | 269,000 | 3,400 |
| 1992-08-04 | 335 | 340 | 335 | 339 | 210,000 | 3,390 |
| 1992-08-03 | 340 | 350 | 340 | 340 | 195,000 | 3,400 |
| 1992-07-31 | 330 | 350 | 330 | 350 | 482,000 | 3,500 |
| 1992-07-30 | 328 | 341 | 328 | 332 | 520,000 | 3,320 |
| 1992-07-29 | 353 | 354 | 328 | 329 | 340,000 | 3,290 |
| 1992-07-28 | 352 | 354 | 341 | 350 | 205,000 | 3,500 |
| 1992-07-27 | 350 | 360 | 331 | 354 | 650,000 | 3,540 |
| 1992-07-24 | 350 | 353 | 339 | 345 | 483,000 | 3,450 |
| 1992-07-23 | 331 | 357 | 331 | 350 | 572,000 | 3,500 |
| 1992-07-22 | 355 | 355 | 339 | 345 | 517,000 | 3,450 |
| 1992-07-21 | 351 | 360 | 351 | 356 | 366,000 | 3,560 |
| 1992-07-20 | 365 | 365 | 350 | 352 | 440,000 | 3,520 |
| 1992-07-17 | 381 | 381 | 368 | 368 | 264,000 | 3,680 |
| 1992-07-16 | 376 | 388 | 376 | 387 | 91,000 | 3,870 |
| 1992-07-15 | 384 | 389 | 383 | 389 | 209,000 | 3,890 |
| 1992-07-14 | 386 | 389 | 375 | 384 | 213,000 | 3,840 |
| 1992-07-13 | 382 | 386 | 372 | 386 | 288,000 | 3,860 |
| 1992-07-10 | 387 | 387 | 371 | 377 | 742,000 | 3,770 |
| 1992-07-09 | 379 | 387 | 378 | 386 | 311,000 | 3,860 |
| 1992-07-08 | 372 | 380 | 366 | 380 | 213,000 | 3,800 |
| 1992-07-07 | 365 | 375 | 362 | 374 | 137,000 | 3,740 |
| 1992-07-06 | 371 | 376 | 361 | 361 | 190,000 | 3,610 |
| 1992-07-03 | 377 | 379 | 371 | 371 | 365,000 | 3,710 |
| 1992-07-02 | 369 | 379 | 365 | 379 | 458,000 | 3,790 |
| 1992-07-01 | 370 | 379 | 360 | 379 | 262,000 | 3,790 |
| 1992-06-30 | 371 | 380 | 367 | 367 | 512,000 | 3,670 |
| 1992-06-29 | 363 | 380 | 361 | 364 | 380,000 | 3,640 |
| 1992-06-26 | 380 | 380 | 360 | 361 | 993,000 | 3,610 |
| 1992-06-25 | 355 | 379 | 355 | 379 | 436,000 | 3,790 |
| 1992-06-24 | 375 | 379 | 355 | 355 | 382,000 | 3,550 |
| 1992-06-23 | 356 | 375 | 355 | 375 | 471,000 | 3,750 |
| 1992-06-22 | 360 | 365 | 358 | 360 | 669,000 | 3,600 |
| 1992-06-19 | 365 | 365 | 355 | 355 | 614,000 | 3,550 |
| 1992-06-18 | 361 | 365 | 353 | 362 | 996,000 | 3,620 |
| 1992-06-17 | 366 | 376 | 360 | 361 | 434,000 | 3,610 |
| 1992-06-16 | 372 | 380 | 364 | 370 | 266,000 | 3,700 |
| 1992-06-15 | 375 | 375 | 360 | 367 | 432,000 | 3,670 |
| 1992-06-12 | 387 | 400 | 380 | 385 | 2,273,000 | 3,850 |
| 1992-06-11 | 387 | 395 | 386 | 387 | 212,000 | 3,870 |
| 1992-06-10 | 390 | 396 | 386 | 392 | 330,000 | 3,920 |
| 1992-06-09 | 391 | 396 | 390 | 396 | 153,000 | 3,960 |
| 1992-06-08 | 400 | 400 | 380 | 389 | 356,000 | 3,890 |
| 1992-06-05 | 405 | 405 | 390 | 400 | 212,000 | 4,000 |
| 1992-06-04 | 403 | 409 | 402 | 405 | 178,000 | 4,050 |
| 1992-06-03 | 403 | 409 | 402 | 402 | 209,000 | 4,020 |
| 1992-06-02 | 403 | 410 | 402 | 402 | 263,000 | 4,020 |
| 1992-06-01 | 410 | 415 | 400 | 400 | 279,000 | 4,000 |
| 1992-05-29 | 406 | 420 | 405 | 420 | 216,000 | 4,200 |
| 1992-05-28 | 390 | 405 | 389 | 405 | 294,000 | 4,050 |
| 1992-05-27 | 404 | 406 | 385 | 395 | 439,000 | 3,950 |
| 1992-05-26 | 413 | 415 | 406 | 406 | 349,000 | 4,060 |
| 1992-05-25 | 406 | 415 | 406 | 412 | 238,000 | 4,120 |
| 1992-05-22 | 410 | 414 | 400 | 405 | 254,000 | 4,050 |
| 1992-05-21 | 409 | 419 | 409 | 410 | 241,000 | 4,100 |
| 1992-05-20 | 418 | 423 | 411 | 413 | 406,000 | 4,130 |
| 1992-05-19 | 408 | 420 | 408 | 419 | 606,000 | 4,190 |
| 1992-05-18 | 402 | 405 | 400 | 402 | 188,000 | 4,020 |
| 1992-05-15 | 421 | 423 | 390 | 392 | 672,000 | 3,920 |
| 1992-05-14 | 426 | 430 | 421 | 421 | 766,000 | 4,210 |
| 1992-05-13 | 408 | 426 | 402 | 426 | 860,000 | 4,260 |
| 1992-05-12 | 419 | 419 | 400 | 410 | 530,000 | 4,100 |
| 1992-05-11 | 420 | 430 | 411 | 418 | 476,000 | 4,180 |
| 1992-05-08 | 419 | 424 | 415 | 420 | 446,000 | 4,200 |
| 1992-05-07 | 407 | 425 | 395 | 421 | 558,000 | 4,210 |
| 1992-05-06 | 394 | 407 | 392 | 405 | 333,000 | 4,050 |
| 1992-05-01 | 395 | 402 | 386 | 389 | 476,000 | 3,890 |
| 1992-04-30 | 397 | 405 | 388 | 405 | 482,000 | 4,050 |
| 1992-04-28 | 390 | 397 | 386 | 396 | 381,000 | 3,960 |
| 1992-04-27 | 385 | 392 | 381 | 385 | 346,000 | 3,850 |
| 1992-04-24 | 380 | 385 | 372 | 380 | 541,000 | 3,800 |
| 1992-04-23 | 360 | 370 | 357 | 370 | 587,000 | 3,700 |
| 1992-04-22 | 357 | 359 | 351 | 357 | 553,000 | 3,570 |
| 1992-04-21 | 352 | 360 | 350 | 350 | 517,000 | 3,500 |
| 1992-04-20 | 360 | 360 | 350 | 359 | 429,000 | 3,590 |
| 1992-04-17 | 367 | 373 | 360 | 360 | 535,000 | 3,600 |
| 1992-04-16 | 382 | 382 | 360 | 375 | 829,000 | 3,750 |
| 1992-04-15 | 370 | 385 | 370 | 381 | 652,000 | 3,810 |
| 1992-04-14 | 372 | 378 | 355 | 360 | 639,000 | 3,600 |
| 1992-04-13 | 383 | 388 | 371 | 372 | 433,000 | 3,720 |
| 1992-04-10 | 365 | 389 | 362 | 373 | 432,000 | 3,730 |
| 1992-04-09 | 358 | 373 | 355 | 361 | 544,000 | 3,610 |
| 1992-04-08 | 379 | 380 | 350 | 363 | 639,000 | 3,630 |
| 1992-04-07 | 405 | 405 | 380 | 382 | 665,000 | 3,820 |
| 1992-04-06 | 400 | 416 | 397 | 398 | 265,000 | 3,980 |
| 1992-04-03 | 413 | 413 | 396 | 400 | 656,000 | 4,000 |
| 1992-04-02 | 418 | 422 | 395 | 420 | 430,000 | 4,200 |
| 1992-04-01 | 425 | 425 | 400 | 413 | 509,000 | 4,130 |
| 1992-03-31 | 447 | 447 | 420 | 420 | 250,000 | 4,200 |
| 1992-03-30 | 431 | 440 | 425 | 438 | 196,000 | 4,380 |
| 1992-03-27 | 435 | 439 | 425 | 425 | 394,000 | 4,250 |
| 1992-03-26 | 448 | 448 | 430 | 430 | 592,000 | 4,300 |
| 1992-03-25 | 443 | 449 | 442 | 448 | 778,000 | 4,480 |
| 1992-03-24 | 444 | 449 | 441 | 441 | 827,000 | 4,410 |
| 1992-03-23 | 440 | 448 | 438 | 442 | 526,000 | 4,420 |
| 1992-03-19 | 422 | 445 | 418 | 438 | 1,097,000 | 4,380 |
| 1992-03-18 | 437 | 438 | 417 | 417 | 938,000 | 4,170 |
| 1992-03-17 | 445 | 450 | 441 | 442 | 813,000 | 4,420 |
| 1992-03-16 | 470 | 470 | 445 | 450 | 626,000 | 4,500 |
| 1992-03-13 | 453 | 481 | 453 | 467 | 2,707,000 | 4,670 |
| 1992-03-12 | 442 | 460 | 436 | 458 | 489,000 | 4,580 |
| 1992-03-11 | 460 | 467 | 441 | 442 | 1,342,000 | 4,420 |
| 1992-03-10 | 457 | 465 | 456 | 460 | 634,000 | 4,600 |
| 1992-03-09 | 460 | 464 | 453 | 454 | 384,000 | 4,540 |
| 1992-03-06 | 474 | 488 | 461 | 465 | 1,325,000 | 4,650 |
| 1992-03-05 | 452 | 470 | 452 | 469 | 574,000 | 4,690 |
| 1992-03-04 | 452 | 460 | 451 | 452 | 493,000 | 4,520 |
| 1992-03-03 | 461 | 464 | 450 | 451 | 429,000 | 4,510 |
| 1992-03-02 | 450 | 466 | 450 | 460 | 383,000 | 4,600 |
| 1992-02-28 | 459 | 462 | 451 | 459 | 320,000 | 4,590 |
| 1992-02-27 | 459 | 464 | 451 | 454 | 446,000 | 4,540 |
| 1992-02-26 | 442 | 464 | 442 | 464 | 671,000 | 4,640 |
| 1992-02-25 | 450 | 450 | 442 | 445 | 776,000 | 4,450 |
| 1992-02-24 | 453 | 455 | 450 | 450 | 277,000 | 4,500 |
| 1992-02-21 | 451 | 459 | 451 | 458 | 322,000 | 4,580 |
| 1992-02-20 | 460 | 461 | 445 | 447 | 540,000 | 4,470 |
| 1992-02-19 | 445 | 465 | 439 | 461 | 432,000 | 4,610 |
| 1992-02-18 | 448 | 448 | 441 | 441 | 201,000 | 4,410 |
| 1992-02-17 | 445 | 450 | 440 | 448 | 289,000 | 4,480 |
| 1992-02-14 | 465 | 465 | 440 | 441 | 403,000 | 4,410 |
| 1992-02-13 | 460 | 466 | 455 | 466 | 189,000 | 4,660 |
| 1992-02-12 | 470 | 470 | 456 | 459 | 230,000 | 4,590 |
| 1992-02-10 | 475 | 479 | 474 | 474 | 193,000 | 4,740 |
| 1992-02-07 | 479 | 479 | 474 | 475 | 289,000 | 4,750 |
| 1992-02-06 | 466 | 476 | 466 | 474 | 415,000 | 4,740 |
| 1992-02-05 | 460 | 470 | 460 | 465 | 159,000 | 4,650 |
| 1992-02-04 | 455 | 478 | 451 | 470 | 411,000 | 4,700 |
| 1992-02-03 | 479 | 480 | 464 | 465 | 216,000 | 4,650 |
| 1992-01-31 | 445 | 486 | 445 | 479 | 290,000 | 4,790 |
| 1992-01-30 | 440 | 453 | 435 | 440 | 371,000 | 4,400 |
| 1992-01-29 | 450 | 450 | 435 | 440 | 178,000 | 4,400 |
| 1992-01-28 | 433 | 445 | 433 | 445 | 190,000 | 4,450 |
| 1992-01-27 | 431 | 440 | 431 | 431 | 195,000 | 4,310 |
| 1992-01-24 | 447 | 447 | 434 | 435 | 384,000 | 4,350 |
| 1992-01-23 | 445 | 452 | 434 | 446 | 397,000 | 4,460 |
| 1992-01-22 | 431 | 440 | 430 | 440 | 393,000 | 4,400 |
| 1992-01-21 | 431 | 445 | 430 | 433 | 339,000 | 4,330 |
| 1992-01-20 | 462 | 462 | 430 | 436 | 369,000 | 4,360 |
| 1992-01-17 | 469 | 469 | 458 | 462 | 364,000 | 4,620 |
| 1992-01-16 | 469 | 475 | 466 | 468 | 637,000 | 4,680 |
| 1992-01-14 | 450 | 470 | 450 | 465 | 438,000 | 4,650 |
| 1992-01-13 | 464 | 464 | 450 | 450 | 372,000 | 4,500 |
| 1992-01-10 | 465 | 470 | 464 | 464 | 469,000 | 4,640 |
| 1992-01-09 | 474 | 475 | 464 | 464 | 165,000 | 4,640 |
| 1992-01-08 | 493 | 493 | 474 | 474 | 312,000 | 4,740 |
| 1992-01-07 | 480 | 491 | 480 | 490 | 403,000 | 4,900 |
| 1992-01-06 | 478 | 486 | 473 | 476 | 499,000 | 4,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
