1. HOME >
  2. 株価時系列 >
  3. 3101 >
  4. 1994年

3101 東洋紡(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30396397393397128,0003,970
1994-12-29387394386394154,0003,940
1994-12-28394398392392301,0003,920
1994-12-27394395392395491,0003,950
1994-12-26396396390395673,0003,950
1994-12-22390395388393913,0003,930
1994-12-21384387384385276,0003,850
1994-12-20385385383384502,0003,840
1994-12-19387390381384694,0003,840
1994-12-16385387383387210,0003,870
1994-12-15386386384385421,0003,850
1994-12-14377385375382911,0003,820
1994-12-13378378373377595,0003,770
1994-12-12375378375375272,0003,750
1994-12-093793803763761,659,0003,760
1994-12-08376379374379438,0003,790
1994-12-07381381372374827,0003,740
1994-12-06387388385385930,0003,850
1994-12-05389392386391563,0003,910
1994-12-023913933883881,459,0003,880
1994-12-01398398393393749,0003,930
1994-11-303953983943981,060,0003,980
1994-11-29395395391393223,0003,930
1994-11-28396396392396946,0003,960
1994-11-25396397395395504,0003,950
1994-11-24389398389396655,0003,960
1994-11-22398398396398489,0003,980
1994-11-21407407403403158,0004,030
1994-11-18408409406407703,0004,070
1994-11-17405408404406423,0004,060
1994-11-16403405401405445,0004,050
1994-11-15403405402403657,0004,030
1994-11-14405405400402432,0004,020
1994-11-11403407400405869,0004,050
1994-11-10413415408408939,0004,080
1994-11-09415419405409709,0004,090
1994-11-08415417414415225,0004,150
1994-11-07413418413414350,0004,140
1994-11-04420420413416329,0004,160
1994-11-02425425415415219,0004,150
1994-11-01427428426426180,0004,260
1994-10-31428428426427364,0004,270
1994-10-28419424419419293,0004,190
1994-10-27416420413417203,0004,170
1994-10-26420420412412368,0004,120
1994-10-25422424420420435,0004,200
1994-10-24421424421422170,0004,220
1994-10-21420423417420249,0004,200
1994-10-20424426421422361,0004,220
1994-10-19426431423425759,0004,250
1994-10-18422427422426351,0004,260
1994-10-17420424420421296,0004,210
1994-10-14425427420420830,0004,200
1994-10-13427430422428893,0004,280
1994-10-12422428420428390,0004,280
1994-10-11421428421424169,0004,240
1994-10-07427427421422232,0004,220
1994-10-06426427420427276,0004,270
1994-10-05423427423427182,0004,270
1994-10-04435436425425560,0004,250
1994-10-03435437433437233,0004,370
1994-09-30440445434434778,0004,340
1994-09-29422438421438522,0004,380
1994-09-28424428420420507,0004,200
1994-09-27428432422424421,0004,240
1994-09-26435435430430454,0004,300
1994-09-22438438434435646,0004,350
1994-09-21427436423433537,0004,330
1994-09-20420427420427768,0004,270
1994-09-19424424418418558,0004,180
1994-09-16424426424424395,0004,240
1994-09-14424427424424385,0004,240
1994-09-134254254234231,102,0004,230
1994-09-12421425421423286,0004,230
1994-09-094214244194211,683,0004,210
1994-09-08427427421421824,0004,210
1994-09-07441443427427920,0004,270
1994-09-06440445440441192,0004,410
1994-09-05453453441443479,0004,430
1994-09-02450452450452245,0004,520
1994-09-01448452448452505,0004,520
1994-08-31450453447453447,0004,530
1994-08-30453456451451244,0004,510
1994-08-29450456450456347,0004,560
1994-08-26453453449449276,0004,490
1994-08-25460460453453357,0004,530
1994-08-24451460449460309,0004,600
1994-08-23449450448448190,0004,480
1994-08-22460460450450399,0004,500
1994-08-19461463457462435,0004,620
1994-08-18470470464466208,0004,660
1994-08-17471471466470398,0004,700
1994-08-16460467457466558,0004,660
1994-08-15455463455461157,0004,610
1994-08-12461461452455590,0004,550
1994-08-11456460455456275,0004,560
1994-08-10455464455460360,0004,600
1994-08-09460463453455264,0004,550
1994-08-08460464459460265,0004,600
1994-08-05455460454454410,0004,540
1994-08-04453464453460521,0004,600
1994-08-03457462456458507,0004,580
1994-08-02455458455456455,0004,560
1994-08-01453457453455601,0004,550
1994-07-29459465454463208,0004,630
1994-07-28450455448449794,0004,490
1994-07-27451455449450637,0004,500
1994-07-26453455450451255,0004,510
1994-07-25448452445448272,0004,480
1994-07-22454456448448544,0004,480
1994-07-21458459452453424,0004,530
1994-07-20461463456456856,0004,560
1994-07-19464470456456691,0004,560
1994-07-18466469465465456,0004,650
1994-07-15472472467471297,0004,710
1994-07-14466470466467560,0004,670
1994-07-13456467456465267,0004,650
1994-07-12452456451456185,0004,560
1994-07-11460460455456193,0004,560
1994-07-08460460456458836,0004,580
1994-07-07466466456458298,0004,580
1994-07-064654764614611,315,0004,610
1994-07-05452464452463960,0004,630
1994-07-04451456450452311,0004,520
1994-07-014464494444441,212,0004,440
1994-06-30444457443447695,0004,470
1994-06-29454454441443823,0004,430
1994-06-28449456449455550,0004,550
1994-06-27450453448448970,0004,480
1994-06-24467469465465518,0004,650
1994-06-23461467456467863,0004,670
1994-06-22452456448453913,0004,530
1994-06-21468468461462724,0004,620
1994-06-20471472468471989,0004,710
1994-06-174784834734733,240,0004,730
1994-06-16474480470475801,0004,750
1994-06-154734844704782,198,0004,780
1994-06-14469473469473921,0004,730
1994-06-13473475471475718,0004,750
1994-06-104724734644722,499,0004,720
1994-06-09464472462472758,0004,720
1994-06-08459463456462753,0004,620
1994-06-07454460451459481,0004,590
1994-06-06457458444446804,0004,460
1994-06-03458463451457713,0004,570
1994-06-02474474462466734,0004,660
1994-06-014804804664691,559,0004,690
1994-05-31480482474478919,0004,780
1994-05-30472480468479908,0004,790
1994-05-27463470463465667,0004,650
1994-05-26462467461464436,0004,640
1994-05-25466467462466657,0004,660
1994-05-244574644574641,150,0004,640
1994-05-23458462454461708,0004,610
1994-05-204404584404531,477,0004,530
1994-05-19438443436437734,0004,370
1994-05-184424454364451,311,0004,450
1994-05-17445450441442901,0004,420
1994-05-16455457452454646,0004,540
1994-05-134484554474521,187,0004,520
1994-05-12450451446448862,0004,480
1994-05-114604654514511,046,0004,510
1994-05-10434446433445945,0004,450
1994-05-09440443438439507,0004,390
1994-05-064434464354401,636,0004,400
1994-05-02450450442443498,0004,430
1994-04-28461461451451479,0004,510
1994-04-27457462455462475,0004,620
1994-04-26463463457462631,0004,620
1994-04-25467467458463791,0004,630
1994-04-22462468461468759,0004,680
1994-04-21461465458461333,0004,610
1994-04-20465468458461830,0004,610
1994-04-194644674554641,136,0004,640
1994-04-184794804664691,796,0004,690
1994-04-154694804694801,045,0004,800
1994-04-144734734634651,178,0004,650
1994-04-134734794714751,088,0004,750
1994-04-12480480471476953,0004,760
1994-04-11485488477484808,0004,840
1994-04-084945014644884,307,0004,880
1994-04-074755054705043,336,0005,040
1994-04-064604754604701,545,0004,700
1994-04-05448454445451308,0004,510
1994-04-04446451441443594,0004,430
1994-04-01451456448456772,0004,560
1994-03-31453453442447946,0004,470
1994-03-304524604524561,228,0004,560
1994-03-294854884584601,481,0004,600
1994-03-284754854734761,586,0004,760
1994-03-254664774624761,400,0004,760
1994-03-244634674584661,475,0004,660
1994-03-234654654604651,110,0004,650
1994-03-224704754624651,469,0004,650
1994-03-184714854694733,111,0004,730
1994-03-174704754654713,781,0004,710
1994-03-164574674564663,513,0004,660
1994-03-154574574484502,297,0004,500
1994-03-144334524334524,119,0004,520
1994-03-114254284184281,933,0004,280
1994-03-10415420415420834,0004,200
1994-03-09416418410415726,0004,150
1994-03-08413421413420682,0004,200
1994-03-07415425413415604,0004,150
1994-03-04414417412413652,0004,130
1994-03-03417419410415377,0004,150
1994-03-02430430408415767,0004,150
1994-03-014284324214301,513,0004,300
1994-02-28425430422426851,0004,260
1994-02-25419425416422743,0004,220
1994-02-24423424417419787,0004,190
1994-02-234184214114161,286,0004,160
1994-02-224054164024151,381,0004,150
1994-02-21392410392410568,0004,100
1994-02-18401405395400889,0004,000
1994-02-173964063894061,347,0004,060
1994-02-164044104014012,008,0004,010
1994-02-15400406400401878,0004,010
1994-02-14419420411420892,0004,200
1994-02-104254254164201,746,0004,200
1994-02-094254274164252,507,0004,250
1994-02-084104304104285,660,0004,280
1994-02-07390397390393522,0003,930
1994-02-04400400390399646,0003,990
1994-02-034154154004001,330,0004,000
1994-02-024024093974051,071,0004,050
1994-02-014094174004123,282,0004,120
1994-01-313913993903991,719,0003,990
1994-01-28366371361365391,0003,650
1994-01-27369379367371891,0003,710
1994-01-26368369362367639,0003,670
1994-01-25353359351354443,0003,540
1994-01-24351359347351622,0003,510
1994-01-21368373366366677,0003,660
1994-01-20375384371376613,0003,760
1994-01-19362385361385703,0003,850
1994-01-18370374363363377,0003,630
1994-01-17366376366376703,0003,760
1994-01-143663803513761,058,0003,760
1994-01-133683783633671,142,0003,670
1994-01-12355368352368937,0003,680
1994-01-11360363355355405,0003,550
1994-01-10351359351355818,0003,550
1994-01-07343351340351502,0003,510
1994-01-06345350338340531,0003,400
1994-01-05338345337344342,0003,440
1994-01-04340340330333153,0003,330

分割・併合履歴 ： [2017-09-27]1株→0.1株