3101 東洋紡(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30339339331339268,0003,390
1993-12-29330338325331448,0003,310
1993-12-28319326316325834,0003,250
1993-12-27321321305310342,0003,100
1993-12-24327327316316572,0003,160
1993-12-22323325320324387,0003,240
1993-12-21316325314319365,0003,190
1993-12-20335338314314397,0003,140
1993-12-17332338330338449,0003,380
1993-12-16331332321327276,0003,270
1993-12-15317323313321259,0003,210
1993-12-14317317315315434,0003,150
1993-12-13317323316317276,0003,170
1993-12-103133253133151,602,0003,150
1993-12-09316321309313398,0003,130
1993-12-08313313305311676,0003,110
1993-12-07308318308313339,0003,130
1993-12-06319320310313315,0003,130
1993-12-03323330316324508,0003,240
1993-12-02323340317333796,0003,330
1993-12-01310321305313894,0003,130
1993-11-303023062983001,031,0003,000
1993-11-29302311295300521,0003,000
1993-11-26338341322322879,0003,220
1993-11-25337348330341713,0003,410
1993-11-24338350326327419,0003,270
1993-11-22333340328340457,0003,400
1993-11-19351352342343433,0003,430
1993-11-18363364351352288,0003,520
1993-11-17359362352353317,0003,530
1993-11-16349360349359382,0003,590
1993-11-15359360350359543,0003,590
1993-11-12346364345354985,0003,540
1993-11-11348355343346509,0003,460
1993-11-10360360331343876,0003,430
1993-11-09375375356360462,0003,600
1993-11-08373378365377423,0003,770
1993-11-05383383366368804,0003,680
1993-11-04385388384384484,0003,840
1993-11-02382390382384418,0003,840
1993-11-01387387380385233,0003,850
1993-10-29383385379382527,0003,820
1993-10-28387388379379409,0003,790
1993-10-27396396385387353,0003,870
1993-10-26396398391392399,0003,920
1993-10-25396398395396400,0003,960
1993-10-22389395389395343,0003,950
1993-10-21392392388388251,0003,880
1993-10-20392392388392381,0003,920
1993-10-19388390387388284,0003,880
1993-10-18398398385386384,0003,860
1993-10-15397398392394431,0003,940
1993-10-14388395388395244,0003,950
1993-10-13388392388392276,0003,920
1993-10-12395398387390339,0003,900
1993-10-08395398388395464,0003,950
1993-10-07399399392395415,0003,950
1993-10-06393399389399221,0003,990
1993-10-05386398386390384,0003,900
1993-10-04386386380385147,0003,850
1993-10-01384387381386384,0003,860
1993-09-30387390383384422,0003,840
1993-09-29385393383393260,0003,930
1993-09-28391391386390254,0003,900
1993-09-27398399391391263,0003,910
1993-09-24399400390393680,0003,930
1993-09-22391400387399513,0003,990
1993-09-21391399389399724,0003,990
1993-09-20390398387387460,0003,870
1993-09-17402403391400602,0004,000
1993-09-16401401392393613,0003,930
1993-09-14414414399402357,0004,020
1993-09-13405414404414528,0004,140
1993-09-104024053984041,391,0004,040
1993-09-09408410401405379,0004,050
1993-09-08406410403406465,0004,060
1993-09-07408411403407116,0004,070
1993-09-06410413405413183,0004,130
1993-09-03405415400409529,0004,090
1993-09-02415415408410474,0004,100
1993-09-01415415400415403,0004,150
1993-08-31415417408417373,0004,170
1993-08-30413415406414363,0004,140
1993-08-27411414403407464,0004,070
1993-08-26408410408410344,0004,100
1993-08-25403404399403360,0004,030
1993-08-24399403396403180,0004,030
1993-08-2339740239639951,0003,990
1993-08-20408408399401118,0004,010
1993-08-19410411399403670,0004,030
1993-08-183994113994001,077,0004,000
1993-08-17411415398400329,0004,000
1993-08-16407412406411179,0004,110
1993-08-13415416407412503,0004,120
1993-08-12418418411415715,0004,150
1993-08-11407410406410538,0004,100
1993-08-10402410401407508,0004,070
1993-08-09399400393399176,0003,990
1993-08-06395400395400151,0004,000
1993-08-05402402397400333,0004,000
1993-08-04399400395397436,0003,970
1993-08-03396405396399421,0003,990
1993-08-02402402393396219,0003,960
1993-07-30401403394403519,0004,030
1993-07-29393403392403344,0004,030
1993-07-2839339839239272,0003,920
1993-07-27389395389390192,0003,900
1993-07-26400402391397570,0003,970
1993-07-23407407394395361,0003,950
1993-07-22402407401407284,0004,070
1993-07-21405407400406768,0004,060
1993-07-20401406400405423,0004,050
1993-07-19407407402405285,0004,050
1993-07-16398407397407695,0004,070
1993-07-15403407398407460,0004,070
1993-07-14400403395403581,0004,030
1993-07-13398407398401845,0004,010
1993-07-12404404395398138,0003,980
1993-07-09396402391400724,0004,000
1993-07-08398402394396594,0003,960
1993-07-07392396389393611,0003,930
1993-07-06389393388392284,0003,920
1993-07-05387387386386235,0003,860
1993-07-02392393386386313,0003,860
1993-07-01388393388389482,0003,890
1993-06-30390397386386293,0003,860
1993-06-29392395385385248,0003,850
1993-06-28396400396398329,0003,980
1993-06-25387394385394519,0003,940
1993-06-24384389384385162,0003,850
1993-06-23391392378384286,0003,840
1993-06-22387395378391301,0003,910
1993-06-21391392373383532,0003,830
1993-06-18405405394395290,0003,950
1993-06-17405405394402510,0004,020
1993-06-16408409400400526,0004,000
1993-06-15416419406408639,0004,080
1993-06-14421424420420861,0004,200
1993-06-114214294164201,968,0004,200
1993-06-10421424415416455,0004,160
1993-06-08430435420420724,0004,200
1993-06-074364364274281,017,0004,280
1993-06-044284384254261,558,0004,260
1993-06-034204304194281,444,0004,280
1993-06-024204284204201,371,0004,200
1993-06-01417424416422756,0004,220
1993-05-31423427414422719,0004,220
1993-05-284224314174273,401,0004,270
1993-05-274154294134222,854,0004,220
1993-05-264104184064161,301,0004,160
1993-05-25401410401407680,0004,070
1993-05-24406409400401729,0004,010
1993-05-21393403391396300,0003,960
1993-05-20400400393398432,0003,980
1993-05-19398403398401371,0004,010
1993-05-18398405396398980,0003,980
1993-05-17399408398400695,0004,000
1993-05-143964053963981,006,0003,980
1993-05-13404405394395741,0003,950
1993-05-12409409400404945,0004,040
1993-05-114084124004102,597,0004,100
1993-05-10395405395404693,0004,040
1993-05-07400401393400985,0004,000
1993-05-06404404395395997,0003,950
1993-04-303934053904051,403,0004,050
1993-04-283923953853881,076,0003,880
1993-04-27369389369388597,0003,880
1993-04-26372377369369429,0003,690
1993-04-23372377371372264,0003,720
1993-04-22376385371371551,0003,710
1993-04-21381384372375713,0003,750
1993-04-20381391381381675,0003,810
1993-04-19388388380386511,0003,860
1993-04-164004003873901,092,0003,900
1993-04-15395400390400942,0004,000
1993-04-14401404390390944,0003,900
1993-04-133804013804011,543,0004,010
1993-04-12380380375379333,0003,790
1993-04-093813853723751,358,0003,750
1993-04-08386386371379587,0003,790
1993-04-07384389381387803,0003,870
1993-04-06395399386389937,0003,890
1993-04-053864073773953,555,0003,950
1993-04-023703813643752,270,0003,750
1993-04-013513603453601,058,0003,600
1993-03-31362366356356801,0003,560
1993-03-303763773663722,208,0003,720
1993-03-29354369353362998,0003,620
1993-03-26350353346348974,0003,480
1993-03-253453503413501,357,0003,500
1993-03-24342349341342705,0003,420
1993-03-23353355345345420,0003,450
1993-03-22350354348351433,0003,510
1993-03-19352355347350580,0003,500
1993-03-18358358346355558,0003,550
1993-03-17347347341343428,0003,430
1993-03-16348350342342377,0003,420
1993-03-15344350344348343,0003,480
1993-03-123313483313441,836,0003,440
1993-03-11344346335336450,0003,360
1993-03-10342350339344532,0003,440
1993-03-09345353342343987,0003,430
1993-03-08325353325350828,0003,500
1993-03-05322325322322459,0003,220
1993-03-04320323319322260,0003,220
1993-03-03323324319322646,0003,220
1993-03-02322323317318514,0003,180
1993-03-01337340327327362,0003,270
1993-02-26331337331332733,0003,320
1993-02-25339339330335410,0003,350
1993-02-24335339335335322,0003,350
1993-02-23337345333335339,0003,350
1993-02-22336347336337185,0003,370
1993-02-19345349341344180,0003,440
1993-02-18342349340345242,0003,450
1993-02-17335349335349203,0003,490
1993-02-16345350345345393,0003,450
1993-02-15342345337345411,0003,450
1993-02-12350350340340617,0003,400
1993-02-10340350340350263,0003,500
1993-02-09349349339340235,0003,400
1993-02-08353353350352291,0003,520
1993-02-05347353345350365,0003,500
1993-02-04347349338345255,0003,450
1993-02-03349350341343315,0003,430
1993-02-02345348345348270,0003,480
1993-02-01345346340346310,0003,460
1993-01-29343345335335259,0003,350
1993-01-28331349329346417,0003,460
1993-01-27335337325331235,0003,310
1993-01-26330339325337367,0003,370
1993-01-25330332328328339,0003,280
1993-01-22332336330330207,0003,300
1993-01-21332340326331272,0003,310
1993-01-20343343332332317,0003,320
1993-01-19342343335343244,0003,430
1993-01-18341344337342510,0003,420
1993-01-14337344334344391,0003,440
1993-01-13344344336338459,0003,380
1993-01-12336340332336154,0003,360
1993-01-11335338331331232,0003,310
1993-01-08331338331331535,0003,310
1993-01-07332344330336428,0003,360
1993-01-06335335326329299,0003,290
1993-01-05336338326335348,0003,350
1993-01-04348348335341116,0003,410

分割・併合履歴 : [2017-09-27]1株→0.1株