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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 339 | 339 | 331 | 339 | 268,000 | 3,390 |
| 1993-12-29 | 330 | 338 | 325 | 331 | 448,000 | 3,310 |
| 1993-12-28 | 319 | 326 | 316 | 325 | 834,000 | 3,250 |
| 1993-12-27 | 321 | 321 | 305 | 310 | 342,000 | 3,100 |
| 1993-12-24 | 327 | 327 | 316 | 316 | 572,000 | 3,160 |
| 1993-12-22 | 323 | 325 | 320 | 324 | 387,000 | 3,240 |
| 1993-12-21 | 316 | 325 | 314 | 319 | 365,000 | 3,190 |
| 1993-12-20 | 335 | 338 | 314 | 314 | 397,000 | 3,140 |
| 1993-12-17 | 332 | 338 | 330 | 338 | 449,000 | 3,380 |
| 1993-12-16 | 331 | 332 | 321 | 327 | 276,000 | 3,270 |
| 1993-12-15 | 317 | 323 | 313 | 321 | 259,000 | 3,210 |
| 1993-12-14 | 317 | 317 | 315 | 315 | 434,000 | 3,150 |
| 1993-12-13 | 317 | 323 | 316 | 317 | 276,000 | 3,170 |
| 1993-12-10 | 313 | 325 | 313 | 315 | 1,602,000 | 3,150 |
| 1993-12-09 | 316 | 321 | 309 | 313 | 398,000 | 3,130 |
| 1993-12-08 | 313 | 313 | 305 | 311 | 676,000 | 3,110 |
| 1993-12-07 | 308 | 318 | 308 | 313 | 339,000 | 3,130 |
| 1993-12-06 | 319 | 320 | 310 | 313 | 315,000 | 3,130 |
| 1993-12-03 | 323 | 330 | 316 | 324 | 508,000 | 3,240 |
| 1993-12-02 | 323 | 340 | 317 | 333 | 796,000 | 3,330 |
| 1993-12-01 | 310 | 321 | 305 | 313 | 894,000 | 3,130 |
| 1993-11-30 | 302 | 306 | 298 | 300 | 1,031,000 | 3,000 |
| 1993-11-29 | 302 | 311 | 295 | 300 | 521,000 | 3,000 |
| 1993-11-26 | 338 | 341 | 322 | 322 | 879,000 | 3,220 |
| 1993-11-25 | 337 | 348 | 330 | 341 | 713,000 | 3,410 |
| 1993-11-24 | 338 | 350 | 326 | 327 | 419,000 | 3,270 |
| 1993-11-22 | 333 | 340 | 328 | 340 | 457,000 | 3,400 |
| 1993-11-19 | 351 | 352 | 342 | 343 | 433,000 | 3,430 |
| 1993-11-18 | 363 | 364 | 351 | 352 | 288,000 | 3,520 |
| 1993-11-17 | 359 | 362 | 352 | 353 | 317,000 | 3,530 |
| 1993-11-16 | 349 | 360 | 349 | 359 | 382,000 | 3,590 |
| 1993-11-15 | 359 | 360 | 350 | 359 | 543,000 | 3,590 |
| 1993-11-12 | 346 | 364 | 345 | 354 | 985,000 | 3,540 |
| 1993-11-11 | 348 | 355 | 343 | 346 | 509,000 | 3,460 |
| 1993-11-10 | 360 | 360 | 331 | 343 | 876,000 | 3,430 |
| 1993-11-09 | 375 | 375 | 356 | 360 | 462,000 | 3,600 |
| 1993-11-08 | 373 | 378 | 365 | 377 | 423,000 | 3,770 |
| 1993-11-05 | 383 | 383 | 366 | 368 | 804,000 | 3,680 |
| 1993-11-04 | 385 | 388 | 384 | 384 | 484,000 | 3,840 |
| 1993-11-02 | 382 | 390 | 382 | 384 | 418,000 | 3,840 |
| 1993-11-01 | 387 | 387 | 380 | 385 | 233,000 | 3,850 |
| 1993-10-29 | 383 | 385 | 379 | 382 | 527,000 | 3,820 |
| 1993-10-28 | 387 | 388 | 379 | 379 | 409,000 | 3,790 |
| 1993-10-27 | 396 | 396 | 385 | 387 | 353,000 | 3,870 |
| 1993-10-26 | 396 | 398 | 391 | 392 | 399,000 | 3,920 |
| 1993-10-25 | 396 | 398 | 395 | 396 | 400,000 | 3,960 |
| 1993-10-22 | 389 | 395 | 389 | 395 | 343,000 | 3,950 |
| 1993-10-21 | 392 | 392 | 388 | 388 | 251,000 | 3,880 |
| 1993-10-20 | 392 | 392 | 388 | 392 | 381,000 | 3,920 |
| 1993-10-19 | 388 | 390 | 387 | 388 | 284,000 | 3,880 |
| 1993-10-18 | 398 | 398 | 385 | 386 | 384,000 | 3,860 |
| 1993-10-15 | 397 | 398 | 392 | 394 | 431,000 | 3,940 |
| 1993-10-14 | 388 | 395 | 388 | 395 | 244,000 | 3,950 |
| 1993-10-13 | 388 | 392 | 388 | 392 | 276,000 | 3,920 |
| 1993-10-12 | 395 | 398 | 387 | 390 | 339,000 | 3,900 |
| 1993-10-08 | 395 | 398 | 388 | 395 | 464,000 | 3,950 |
| 1993-10-07 | 399 | 399 | 392 | 395 | 415,000 | 3,950 |
| 1993-10-06 | 393 | 399 | 389 | 399 | 221,000 | 3,990 |
| 1993-10-05 | 386 | 398 | 386 | 390 | 384,000 | 3,900 |
| 1993-10-04 | 386 | 386 | 380 | 385 | 147,000 | 3,850 |
| 1993-10-01 | 384 | 387 | 381 | 386 | 384,000 | 3,860 |
| 1993-09-30 | 387 | 390 | 383 | 384 | 422,000 | 3,840 |
| 1993-09-29 | 385 | 393 | 383 | 393 | 260,000 | 3,930 |
| 1993-09-28 | 391 | 391 | 386 | 390 | 254,000 | 3,900 |
| 1993-09-27 | 398 | 399 | 391 | 391 | 263,000 | 3,910 |
| 1993-09-24 | 399 | 400 | 390 | 393 | 680,000 | 3,930 |
| 1993-09-22 | 391 | 400 | 387 | 399 | 513,000 | 3,990 |
| 1993-09-21 | 391 | 399 | 389 | 399 | 724,000 | 3,990 |
| 1993-09-20 | 390 | 398 | 387 | 387 | 460,000 | 3,870 |
| 1993-09-17 | 402 | 403 | 391 | 400 | 602,000 | 4,000 |
| 1993-09-16 | 401 | 401 | 392 | 393 | 613,000 | 3,930 |
| 1993-09-14 | 414 | 414 | 399 | 402 | 357,000 | 4,020 |
| 1993-09-13 | 405 | 414 | 404 | 414 | 528,000 | 4,140 |
| 1993-09-10 | 402 | 405 | 398 | 404 | 1,391,000 | 4,040 |
| 1993-09-09 | 408 | 410 | 401 | 405 | 379,000 | 4,050 |
| 1993-09-08 | 406 | 410 | 403 | 406 | 465,000 | 4,060 |
| 1993-09-07 | 408 | 411 | 403 | 407 | 116,000 | 4,070 |
| 1993-09-06 | 410 | 413 | 405 | 413 | 183,000 | 4,130 |
| 1993-09-03 | 405 | 415 | 400 | 409 | 529,000 | 4,090 |
| 1993-09-02 | 415 | 415 | 408 | 410 | 474,000 | 4,100 |
| 1993-09-01 | 415 | 415 | 400 | 415 | 403,000 | 4,150 |
| 1993-08-31 | 415 | 417 | 408 | 417 | 373,000 | 4,170 |
| 1993-08-30 | 413 | 415 | 406 | 414 | 363,000 | 4,140 |
| 1993-08-27 | 411 | 414 | 403 | 407 | 464,000 | 4,070 |
| 1993-08-26 | 408 | 410 | 408 | 410 | 344,000 | 4,100 |
| 1993-08-25 | 403 | 404 | 399 | 403 | 360,000 | 4,030 |
| 1993-08-24 | 399 | 403 | 396 | 403 | 180,000 | 4,030 |
| 1993-08-23 | 397 | 402 | 396 | 399 | 51,000 | 3,990 |
| 1993-08-20 | 408 | 408 | 399 | 401 | 118,000 | 4,010 |
| 1993-08-19 | 410 | 411 | 399 | 403 | 670,000 | 4,030 |
| 1993-08-18 | 399 | 411 | 399 | 400 | 1,077,000 | 4,000 |
| 1993-08-17 | 411 | 415 | 398 | 400 | 329,000 | 4,000 |
| 1993-08-16 | 407 | 412 | 406 | 411 | 179,000 | 4,110 |
| 1993-08-13 | 415 | 416 | 407 | 412 | 503,000 | 4,120 |
| 1993-08-12 | 418 | 418 | 411 | 415 | 715,000 | 4,150 |
| 1993-08-11 | 407 | 410 | 406 | 410 | 538,000 | 4,100 |
| 1993-08-10 | 402 | 410 | 401 | 407 | 508,000 | 4,070 |
| 1993-08-09 | 399 | 400 | 393 | 399 | 176,000 | 3,990 |
| 1993-08-06 | 395 | 400 | 395 | 400 | 151,000 | 4,000 |
| 1993-08-05 | 402 | 402 | 397 | 400 | 333,000 | 4,000 |
| 1993-08-04 | 399 | 400 | 395 | 397 | 436,000 | 3,970 |
| 1993-08-03 | 396 | 405 | 396 | 399 | 421,000 | 3,990 |
| 1993-08-02 | 402 | 402 | 393 | 396 | 219,000 | 3,960 |
| 1993-07-30 | 401 | 403 | 394 | 403 | 519,000 | 4,030 |
| 1993-07-29 | 393 | 403 | 392 | 403 | 344,000 | 4,030 |
| 1993-07-28 | 393 | 398 | 392 | 392 | 72,000 | 3,920 |
| 1993-07-27 | 389 | 395 | 389 | 390 | 192,000 | 3,900 |
| 1993-07-26 | 400 | 402 | 391 | 397 | 570,000 | 3,970 |
| 1993-07-23 | 407 | 407 | 394 | 395 | 361,000 | 3,950 |
| 1993-07-22 | 402 | 407 | 401 | 407 | 284,000 | 4,070 |
| 1993-07-21 | 405 | 407 | 400 | 406 | 768,000 | 4,060 |
| 1993-07-20 | 401 | 406 | 400 | 405 | 423,000 | 4,050 |
| 1993-07-19 | 407 | 407 | 402 | 405 | 285,000 | 4,050 |
| 1993-07-16 | 398 | 407 | 397 | 407 | 695,000 | 4,070 |
| 1993-07-15 | 403 | 407 | 398 | 407 | 460,000 | 4,070 |
| 1993-07-14 | 400 | 403 | 395 | 403 | 581,000 | 4,030 |
| 1993-07-13 | 398 | 407 | 398 | 401 | 845,000 | 4,010 |
| 1993-07-12 | 404 | 404 | 395 | 398 | 138,000 | 3,980 |
| 1993-07-09 | 396 | 402 | 391 | 400 | 724,000 | 4,000 |
| 1993-07-08 | 398 | 402 | 394 | 396 | 594,000 | 3,960 |
| 1993-07-07 | 392 | 396 | 389 | 393 | 611,000 | 3,930 |
| 1993-07-06 | 389 | 393 | 388 | 392 | 284,000 | 3,920 |
| 1993-07-05 | 387 | 387 | 386 | 386 | 235,000 | 3,860 |
| 1993-07-02 | 392 | 393 | 386 | 386 | 313,000 | 3,860 |
| 1993-07-01 | 388 | 393 | 388 | 389 | 482,000 | 3,890 |
| 1993-06-30 | 390 | 397 | 386 | 386 | 293,000 | 3,860 |
| 1993-06-29 | 392 | 395 | 385 | 385 | 248,000 | 3,850 |
| 1993-06-28 | 396 | 400 | 396 | 398 | 329,000 | 3,980 |
| 1993-06-25 | 387 | 394 | 385 | 394 | 519,000 | 3,940 |
| 1993-06-24 | 384 | 389 | 384 | 385 | 162,000 | 3,850 |
| 1993-06-23 | 391 | 392 | 378 | 384 | 286,000 | 3,840 |
| 1993-06-22 | 387 | 395 | 378 | 391 | 301,000 | 3,910 |
| 1993-06-21 | 391 | 392 | 373 | 383 | 532,000 | 3,830 |
| 1993-06-18 | 405 | 405 | 394 | 395 | 290,000 | 3,950 |
| 1993-06-17 | 405 | 405 | 394 | 402 | 510,000 | 4,020 |
| 1993-06-16 | 408 | 409 | 400 | 400 | 526,000 | 4,000 |
| 1993-06-15 | 416 | 419 | 406 | 408 | 639,000 | 4,080 |
| 1993-06-14 | 421 | 424 | 420 | 420 | 861,000 | 4,200 |
| 1993-06-11 | 421 | 429 | 416 | 420 | 1,968,000 | 4,200 |
| 1993-06-10 | 421 | 424 | 415 | 416 | 455,000 | 4,160 |
| 1993-06-08 | 430 | 435 | 420 | 420 | 724,000 | 4,200 |
| 1993-06-07 | 436 | 436 | 427 | 428 | 1,017,000 | 4,280 |
| 1993-06-04 | 428 | 438 | 425 | 426 | 1,558,000 | 4,260 |
| 1993-06-03 | 420 | 430 | 419 | 428 | 1,444,000 | 4,280 |
| 1993-06-02 | 420 | 428 | 420 | 420 | 1,371,000 | 4,200 |
| 1993-06-01 | 417 | 424 | 416 | 422 | 756,000 | 4,220 |
| 1993-05-31 | 423 | 427 | 414 | 422 | 719,000 | 4,220 |
| 1993-05-28 | 422 | 431 | 417 | 427 | 3,401,000 | 4,270 |
| 1993-05-27 | 415 | 429 | 413 | 422 | 2,854,000 | 4,220 |
| 1993-05-26 | 410 | 418 | 406 | 416 | 1,301,000 | 4,160 |
| 1993-05-25 | 401 | 410 | 401 | 407 | 680,000 | 4,070 |
| 1993-05-24 | 406 | 409 | 400 | 401 | 729,000 | 4,010 |
| 1993-05-21 | 393 | 403 | 391 | 396 | 300,000 | 3,960 |
| 1993-05-20 | 400 | 400 | 393 | 398 | 432,000 | 3,980 |
| 1993-05-19 | 398 | 403 | 398 | 401 | 371,000 | 4,010 |
| 1993-05-18 | 398 | 405 | 396 | 398 | 980,000 | 3,980 |
| 1993-05-17 | 399 | 408 | 398 | 400 | 695,000 | 4,000 |
| 1993-05-14 | 396 | 405 | 396 | 398 | 1,006,000 | 3,980 |
| 1993-05-13 | 404 | 405 | 394 | 395 | 741,000 | 3,950 |
| 1993-05-12 | 409 | 409 | 400 | 404 | 945,000 | 4,040 |
| 1993-05-11 | 408 | 412 | 400 | 410 | 2,597,000 | 4,100 |
| 1993-05-10 | 395 | 405 | 395 | 404 | 693,000 | 4,040 |
| 1993-05-07 | 400 | 401 | 393 | 400 | 985,000 | 4,000 |
| 1993-05-06 | 404 | 404 | 395 | 395 | 997,000 | 3,950 |
| 1993-04-30 | 393 | 405 | 390 | 405 | 1,403,000 | 4,050 |
| 1993-04-28 | 392 | 395 | 385 | 388 | 1,076,000 | 3,880 |
| 1993-04-27 | 369 | 389 | 369 | 388 | 597,000 | 3,880 |
| 1993-04-26 | 372 | 377 | 369 | 369 | 429,000 | 3,690 |
| 1993-04-23 | 372 | 377 | 371 | 372 | 264,000 | 3,720 |
| 1993-04-22 | 376 | 385 | 371 | 371 | 551,000 | 3,710 |
| 1993-04-21 | 381 | 384 | 372 | 375 | 713,000 | 3,750 |
| 1993-04-20 | 381 | 391 | 381 | 381 | 675,000 | 3,810 |
| 1993-04-19 | 388 | 388 | 380 | 386 | 511,000 | 3,860 |
| 1993-04-16 | 400 | 400 | 387 | 390 | 1,092,000 | 3,900 |
| 1993-04-15 | 395 | 400 | 390 | 400 | 942,000 | 4,000 |
| 1993-04-14 | 401 | 404 | 390 | 390 | 944,000 | 3,900 |
| 1993-04-13 | 380 | 401 | 380 | 401 | 1,543,000 | 4,010 |
| 1993-04-12 | 380 | 380 | 375 | 379 | 333,000 | 3,790 |
| 1993-04-09 | 381 | 385 | 372 | 375 | 1,358,000 | 3,750 |
| 1993-04-08 | 386 | 386 | 371 | 379 | 587,000 | 3,790 |
| 1993-04-07 | 384 | 389 | 381 | 387 | 803,000 | 3,870 |
| 1993-04-06 | 395 | 399 | 386 | 389 | 937,000 | 3,890 |
| 1993-04-05 | 386 | 407 | 377 | 395 | 3,555,000 | 3,950 |
| 1993-04-02 | 370 | 381 | 364 | 375 | 2,270,000 | 3,750 |
| 1993-04-01 | 351 | 360 | 345 | 360 | 1,058,000 | 3,600 |
| 1993-03-31 | 362 | 366 | 356 | 356 | 801,000 | 3,560 |
| 1993-03-30 | 376 | 377 | 366 | 372 | 2,208,000 | 3,720 |
| 1993-03-29 | 354 | 369 | 353 | 362 | 998,000 | 3,620 |
| 1993-03-26 | 350 | 353 | 346 | 348 | 974,000 | 3,480 |
| 1993-03-25 | 345 | 350 | 341 | 350 | 1,357,000 | 3,500 |
| 1993-03-24 | 342 | 349 | 341 | 342 | 705,000 | 3,420 |
| 1993-03-23 | 353 | 355 | 345 | 345 | 420,000 | 3,450 |
| 1993-03-22 | 350 | 354 | 348 | 351 | 433,000 | 3,510 |
| 1993-03-19 | 352 | 355 | 347 | 350 | 580,000 | 3,500 |
| 1993-03-18 | 358 | 358 | 346 | 355 | 558,000 | 3,550 |
| 1993-03-17 | 347 | 347 | 341 | 343 | 428,000 | 3,430 |
| 1993-03-16 | 348 | 350 | 342 | 342 | 377,000 | 3,420 |
| 1993-03-15 | 344 | 350 | 344 | 348 | 343,000 | 3,480 |
| 1993-03-12 | 331 | 348 | 331 | 344 | 1,836,000 | 3,440 |
| 1993-03-11 | 344 | 346 | 335 | 336 | 450,000 | 3,360 |
| 1993-03-10 | 342 | 350 | 339 | 344 | 532,000 | 3,440 |
| 1993-03-09 | 345 | 353 | 342 | 343 | 987,000 | 3,430 |
| 1993-03-08 | 325 | 353 | 325 | 350 | 828,000 | 3,500 |
| 1993-03-05 | 322 | 325 | 322 | 322 | 459,000 | 3,220 |
| 1993-03-04 | 320 | 323 | 319 | 322 | 260,000 | 3,220 |
| 1993-03-03 | 323 | 324 | 319 | 322 | 646,000 | 3,220 |
| 1993-03-02 | 322 | 323 | 317 | 318 | 514,000 | 3,180 |
| 1993-03-01 | 337 | 340 | 327 | 327 | 362,000 | 3,270 |
| 1993-02-26 | 331 | 337 | 331 | 332 | 733,000 | 3,320 |
| 1993-02-25 | 339 | 339 | 330 | 335 | 410,000 | 3,350 |
| 1993-02-24 | 335 | 339 | 335 | 335 | 322,000 | 3,350 |
| 1993-02-23 | 337 | 345 | 333 | 335 | 339,000 | 3,350 |
| 1993-02-22 | 336 | 347 | 336 | 337 | 185,000 | 3,370 |
| 1993-02-19 | 345 | 349 | 341 | 344 | 180,000 | 3,440 |
| 1993-02-18 | 342 | 349 | 340 | 345 | 242,000 | 3,450 |
| 1993-02-17 | 335 | 349 | 335 | 349 | 203,000 | 3,490 |
| 1993-02-16 | 345 | 350 | 345 | 345 | 393,000 | 3,450 |
| 1993-02-15 | 342 | 345 | 337 | 345 | 411,000 | 3,450 |
| 1993-02-12 | 350 | 350 | 340 | 340 | 617,000 | 3,400 |
| 1993-02-10 | 340 | 350 | 340 | 350 | 263,000 | 3,500 |
| 1993-02-09 | 349 | 349 | 339 | 340 | 235,000 | 3,400 |
| 1993-02-08 | 353 | 353 | 350 | 352 | 291,000 | 3,520 |
| 1993-02-05 | 347 | 353 | 345 | 350 | 365,000 | 3,500 |
| 1993-02-04 | 347 | 349 | 338 | 345 | 255,000 | 3,450 |
| 1993-02-03 | 349 | 350 | 341 | 343 | 315,000 | 3,430 |
| 1993-02-02 | 345 | 348 | 345 | 348 | 270,000 | 3,480 |
| 1993-02-01 | 345 | 346 | 340 | 346 | 310,000 | 3,460 |
| 1993-01-29 | 343 | 345 | 335 | 335 | 259,000 | 3,350 |
| 1993-01-28 | 331 | 349 | 329 | 346 | 417,000 | 3,460 |
| 1993-01-27 | 335 | 337 | 325 | 331 | 235,000 | 3,310 |
| 1993-01-26 | 330 | 339 | 325 | 337 | 367,000 | 3,370 |
| 1993-01-25 | 330 | 332 | 328 | 328 | 339,000 | 3,280 |
| 1993-01-22 | 332 | 336 | 330 | 330 | 207,000 | 3,300 |
| 1993-01-21 | 332 | 340 | 326 | 331 | 272,000 | 3,310 |
| 1993-01-20 | 343 | 343 | 332 | 332 | 317,000 | 3,320 |
| 1993-01-19 | 342 | 343 | 335 | 343 | 244,000 | 3,430 |
| 1993-01-18 | 341 | 344 | 337 | 342 | 510,000 | 3,420 |
| 1993-01-14 | 337 | 344 | 334 | 344 | 391,000 | 3,440 |
| 1993-01-13 | 344 | 344 | 336 | 338 | 459,000 | 3,380 |
| 1993-01-12 | 336 | 340 | 332 | 336 | 154,000 | 3,360 |
| 1993-01-11 | 335 | 338 | 331 | 331 | 232,000 | 3,310 |
| 1993-01-08 | 331 | 338 | 331 | 331 | 535,000 | 3,310 |
| 1993-01-07 | 332 | 344 | 330 | 336 | 428,000 | 3,360 |
| 1993-01-06 | 335 | 335 | 326 | 329 | 299,000 | 3,290 |
| 1993-01-05 | 336 | 338 | 326 | 335 | 348,000 | 3,350 |
| 1993-01-04 | 348 | 348 | 335 | 341 | 116,000 | 3,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
