3101 東洋紡(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 370 | 375 | 370 | 371 | 323,000 | 3,710 |
| 1995-12-28 | 368 | 373 | 366 | 366 | 714,000 | 3,660 |
| 1995-12-27 | 367 | 370 | 367 | 370 | 580,000 | 3,700 |
| 1995-12-26 | 363 | 368 | 360 | 366 | 566,000 | 3,660 |
| 1995-12-25 | 361 | 364 | 358 | 359 | 734,000 | 3,590 |
| 1995-12-22 | 365 | 368 | 358 | 358 | 989,000 | 3,580 |
| 1995-12-21 | 358 | 364 | 357 | 364 | 879,000 | 3,640 |
| 1995-12-20 | 355 | 360 | 355 | 358 | 1,012,000 | 3,580 |
| 1995-12-19 | 350 | 354 | 349 | 352 | 891,000 | 3,520 |
| 1995-12-18 | 357 | 357 | 350 | 354 | 3,722,000 | 3,540 |
| 1995-12-15 | 349 | 350 | 341 | 342 | 552,000 | 3,420 |
| 1995-12-14 | 345 | 350 | 343 | 350 | 844,000 | 3,500 |
| 1995-12-13 | 345 | 345 | 339 | 342 | 358,000 | 3,420 |
| 1995-12-12 | 345 | 349 | 340 | 340 | 805,000 | 3,400 |
| 1995-12-11 | 346 | 350 | 345 | 348 | 353,000 | 3,480 |
| 1995-12-08 | 342 | 345 | 340 | 345 | 2,281,000 | 3,450 |
| 1995-12-07 | 343 | 345 | 340 | 342 | 635,000 | 3,420 |
| 1995-12-06 | 340 | 345 | 340 | 341 | 244,000 | 3,410 |
| 1995-12-05 | 345 | 346 | 340 | 340 | 484,000 | 3,400 |
| 1995-12-04 | 345 | 346 | 340 | 346 | 790,000 | 3,460 |
| 1995-12-01 | 336 | 340 | 333 | 339 | 537,000 | 3,390 |
| 1995-11-30 | 338 | 343 | 338 | 340 | 407,000 | 3,400 |
| 1995-11-29 | 337 | 340 | 328 | 330 | 310,000 | 3,300 |
| 1995-11-28 | 339 | 343 | 336 | 337 | 392,000 | 3,370 |
| 1995-11-27 | 337 | 345 | 335 | 344 | 882,000 | 3,440 |
| 1995-11-24 | 338 | 338 | 334 | 334 | 476,000 | 3,340 |
| 1995-11-22 | 333 | 337 | 333 | 335 | 1,030,000 | 3,350 |
| 1995-11-21 | 326 | 332 | 325 | 332 | 357,000 | 3,320 |
| 1995-11-20 | 329 | 332 | 323 | 323 | 630,000 | 3,230 |
| 1995-11-17 | 325 | 329 | 320 | 325 | 619,000 | 3,250 |
| 1995-11-16 | 313 | 325 | 310 | 325 | 816,000 | 3,250 |
| 1995-11-15 | 308 | 312 | 303 | 303 | 834,000 | 3,030 |
| 1995-11-14 | 317 | 317 | 310 | 312 | 610,000 | 3,120 |
| 1995-11-13 | 312 | 316 | 307 | 307 | 897,000 | 3,070 |
| 1995-11-10 | 315 | 315 | 307 | 307 | 1,425,000 | 3,070 |
| 1995-11-09 | 327 | 327 | 319 | 320 | 671,000 | 3,200 |
| 1995-11-08 | 325 | 327 | 321 | 323 | 293,000 | 3,230 |
| 1995-11-07 | 336 | 337 | 334 | 334 | 427,000 | 3,340 |
| 1995-11-06 | 335 | 339 | 330 | 334 | 283,000 | 3,340 |
| 1995-11-02 | 327 | 337 | 326 | 333 | 411,000 | 3,330 |
| 1995-11-01 | 332 | 332 | 320 | 320 | 275,000 | 3,200 |
| 1995-10-31 | 325 | 336 | 319 | 336 | 423,000 | 3,360 |
| 1995-10-30 | 317 | 322 | 316 | 322 | 231,000 | 3,220 |
| 1995-10-27 | 320 | 324 | 315 | 315 | 571,000 | 3,150 |
| 1995-10-26 | 338 | 338 | 326 | 334 | 399,000 | 3,340 |
| 1995-10-25 | 333 | 333 | 327 | 333 | 430,000 | 3,330 |
| 1995-10-24 | 329 | 334 | 324 | 328 | 351,000 | 3,280 |
| 1995-10-23 | 336 | 336 | 331 | 335 | 390,000 | 3,350 |
| 1995-10-20 | 340 | 342 | 334 | 339 | 479,000 | 3,390 |
| 1995-10-19 | 338 | 340 | 338 | 338 | 373,000 | 3,380 |
| 1995-10-18 | 339 | 339 | 333 | 333 | 139,000 | 3,330 |
| 1995-10-17 | 337 | 341 | 334 | 339 | 277,000 | 3,390 |
| 1995-10-16 | 336 | 344 | 336 | 339 | 275,000 | 3,390 |
| 1995-10-13 | 336 | 340 | 334 | 335 | 422,000 | 3,350 |
| 1995-10-12 | 341 | 346 | 337 | 345 | 985,000 | 3,450 |
| 1995-10-11 | 338 | 345 | 335 | 340 | 553,000 | 3,400 |
| 1995-10-09 | 348 | 348 | 333 | 333 | 378,000 | 3,330 |
| 1995-10-06 | 331 | 346 | 327 | 346 | 481,000 | 3,460 |
| 1995-10-05 | 334 | 340 | 329 | 336 | 284,000 | 3,360 |
| 1995-10-04 | 334 | 337 | 329 | 329 | 812,000 | 3,290 |
| 1995-10-03 | 317 | 332 | 316 | 332 | 433,000 | 3,320 |
| 1995-10-02 | 323 | 330 | 312 | 312 | 352,000 | 3,120 |
| 1995-09-29 | 327 | 330 | 322 | 322 | 272,000 | 3,220 |
| 1995-09-28 | 325 | 332 | 325 | 327 | 177,000 | 3,270 |
| 1995-09-27 | 329 | 332 | 322 | 332 | 624,000 | 3,320 |
| 1995-09-26 | 323 | 330 | 318 | 328 | 176,000 | 3,280 |
| 1995-09-25 | 330 | 330 | 318 | 318 | 403,000 | 3,180 |
| 1995-09-22 | 328 | 334 | 325 | 325 | 817,000 | 3,250 |
| 1995-09-21 | 330 | 340 | 330 | 336 | 562,000 | 3,360 |
| 1995-09-20 | 345 | 345 | 328 | 332 | 658,000 | 3,320 |
| 1995-09-19 | 332 | 348 | 332 | 340 | 311,000 | 3,400 |
| 1995-09-18 | 341 | 350 | 334 | 334 | 1,147,000 | 3,340 |
| 1995-09-14 | 340 | 340 | 331 | 336 | 497,000 | 3,360 |
| 1995-09-13 | 337 | 337 | 330 | 335 | 526,000 | 3,350 |
| 1995-09-12 | 344 | 345 | 332 | 333 | 662,000 | 3,330 |
| 1995-09-11 | 342 | 345 | 340 | 345 | 487,000 | 3,450 |
| 1995-09-08 | 349 | 349 | 339 | 345 | 5,040,000 | 3,450 |
| 1995-09-07 | 337 | 337 | 331 | 332 | 469,000 | 3,320 |
| 1995-09-06 | 335 | 335 | 327 | 327 | 386,000 | 3,270 |
| 1995-09-05 | 330 | 335 | 325 | 335 | 468,000 | 3,350 |
| 1995-09-04 | 337 | 337 | 331 | 335 | 485,000 | 3,350 |
| 1995-09-01 | 328 | 337 | 327 | 337 | 528,000 | 3,370 |
| 1995-08-31 | 336 | 339 | 325 | 328 | 494,000 | 3,280 |
| 1995-08-30 | 342 | 342 | 331 | 331 | 361,000 | 3,310 |
| 1995-08-29 | 338 | 342 | 336 | 337 | 691,000 | 3,370 |
| 1995-08-28 | 336 | 340 | 336 | 340 | 225,000 | 3,400 |
| 1995-08-25 | 338 | 339 | 336 | 336 | 296,000 | 3,360 |
| 1995-08-24 | 330 | 333 | 325 | 328 | 315,000 | 3,280 |
| 1995-08-23 | 333 | 335 | 330 | 330 | 340,000 | 3,300 |
| 1995-08-22 | 327 | 336 | 327 | 333 | 457,000 | 3,330 |
| 1995-08-21 | 333 | 334 | 327 | 330 | 254,000 | 3,300 |
| 1995-08-18 | 326 | 334 | 326 | 334 | 419,000 | 3,340 |
| 1995-08-17 | 336 | 341 | 330 | 335 | 692,000 | 3,350 |
| 1995-08-16 | 348 | 350 | 334 | 341 | 1,517,000 | 3,410 |
| 1995-08-15 | 320 | 345 | 319 | 345 | 513,000 | 3,450 |
| 1995-08-14 | 320 | 325 | 319 | 322 | 175,000 | 3,220 |
| 1995-08-11 | 324 | 324 | 314 | 319 | 502,000 | 3,190 |
| 1995-08-10 | 316 | 321 | 315 | 319 | 288,000 | 3,190 |
| 1995-08-09 | 325 | 325 | 315 | 315 | 363,000 | 3,150 |
| 1995-08-08 | 327 | 328 | 319 | 328 | 250,000 | 3,280 |
| 1995-08-07 | 326 | 331 | 325 | 328 | 683,000 | 3,280 |
| 1995-08-04 | 323 | 324 | 314 | 323 | 572,000 | 3,230 |
| 1995-08-03 | 324 | 325 | 313 | 313 | 513,000 | 3,130 |
| 1995-08-02 | 310 | 322 | 310 | 322 | 467,000 | 3,220 |
| 1995-08-01 | 315 | 315 | 305 | 305 | 191,000 | 3,050 |
| 1995-07-31 | 309 | 314 | 307 | 314 | 459,000 | 3,140 |
| 1995-07-28 | 315 | 315 | 307 | 307 | 366,000 | 3,070 |
| 1995-07-27 | 318 | 320 | 313 | 315 | 331,000 | 3,150 |
| 1995-07-26 | 310 | 318 | 305 | 318 | 403,000 | 3,180 |
| 1995-07-25 | 314 | 314 | 300 | 300 | 591,000 | 3,000 |
| 1995-07-24 | 315 | 319 | 309 | 309 | 213,000 | 3,090 |
| 1995-07-21 | 318 | 318 | 308 | 315 | 196,000 | 3,150 |
| 1995-07-20 | 308 | 320 | 305 | 315 | 550,000 | 3,150 |
| 1995-07-19 | 315 | 315 | 305 | 311 | 376,000 | 3,110 |
| 1995-07-18 | 325 | 327 | 315 | 315 | 338,000 | 3,150 |
| 1995-07-17 | 322 | 329 | 317 | 322 | 824,000 | 3,220 |
| 1995-07-14 | 326 | 326 | 315 | 317 | 551,000 | 3,170 |
| 1995-07-13 | 324 | 324 | 312 | 316 | 621,000 | 3,160 |
| 1995-07-12 | 315 | 325 | 311 | 316 | 546,000 | 3,160 |
| 1995-07-11 | 308 | 315 | 300 | 315 | 862,000 | 3,150 |
| 1995-07-10 | 308 | 320 | 308 | 308 | 1,111,000 | 3,080 |
| 1995-07-07 | 292 | 314 | 289 | 300 | 1,907,000 | 3,000 |
| 1995-07-06 | 277 | 289 | 275 | 287 | 309,000 | 2,870 |
| 1995-07-05 | 280 | 281 | 275 | 275 | 304,000 | 2,750 |
| 1995-07-04 | 275 | 280 | 274 | 280 | 316,000 | 2,800 |
| 1995-07-03 | 280 | 280 | 273 | 274 | 1,017,000 | 2,740 |
| 1995-06-30 | 270 | 280 | 265 | 280 | 754,000 | 2,800 |
| 1995-06-29 | 282 | 282 | 262 | 270 | 459,000 | 2,700 |
| 1995-06-28 | 280 | 284 | 272 | 278 | 1,561,000 | 2,780 |
| 1995-06-27 | 289 | 289 | 280 | 287 | 347,000 | 2,870 |
| 1995-06-26 | 293 | 295 | 287 | 287 | 424,000 | 2,870 |
| 1995-06-23 | 284 | 289 | 284 | 288 | 603,000 | 2,880 |
| 1995-06-22 | 282 | 284 | 280 | 284 | 263,000 | 2,840 |
| 1995-06-21 | 283 | 288 | 283 | 285 | 240,000 | 2,850 |
| 1995-06-20 | 290 | 291 | 281 | 281 | 661,000 | 2,810 |
| 1995-06-19 | 294 | 294 | 285 | 285 | 344,000 | 2,850 |
| 1995-06-16 | 300 | 303 | 288 | 296 | 426,000 | 2,960 |
| 1995-06-15 | 286 | 298 | 280 | 298 | 385,000 | 2,980 |
| 1995-06-14 | 285 | 294 | 285 | 288 | 246,000 | 2,880 |
| 1995-06-13 | 295 | 299 | 280 | 285 | 353,000 | 2,850 |
| 1995-06-12 | 307 | 307 | 295 | 302 | 655,000 | 3,020 |
| 1995-06-09 | 305 | 315 | 302 | 307 | 2,255,000 | 3,070 |
| 1995-06-08 | 310 | 312 | 307 | 310 | 366,000 | 3,100 |
| 1995-06-07 | 310 | 316 | 309 | 311 | 510,000 | 3,110 |
| 1995-06-06 | 312 | 313 | 307 | 311 | 281,000 | 3,110 |
| 1995-06-05 | 319 | 320 | 306 | 311 | 229,000 | 3,110 |
| 1995-06-02 | 311 | 319 | 311 | 314 | 267,000 | 3,140 |
| 1995-06-01 | 314 | 314 | 306 | 311 | 250,000 | 3,110 |
| 1995-05-31 | 313 | 313 | 310 | 313 | 703,000 | 3,130 |
| 1995-05-30 | 310 | 313 | 310 | 310 | 542,000 | 3,100 |
| 1995-05-29 | 310 | 312 | 308 | 310 | 515,000 | 3,100 |
| 1995-05-26 | 307 | 315 | 307 | 315 | 432,000 | 3,150 |
| 1995-05-25 | 325 | 325 | 307 | 318 | 579,000 | 3,180 |
| 1995-05-24 | 324 | 330 | 321 | 325 | 284,000 | 3,250 |
| 1995-05-23 | 328 | 330 | 323 | 328 | 381,000 | 3,280 |
| 1995-05-22 | 331 | 331 | 324 | 331 | 263,000 | 3,310 |
| 1995-05-19 | 339 | 339 | 330 | 333 | 1,169,000 | 3,330 |
| 1995-05-18 | 341 | 341 | 331 | 339 | 429,000 | 3,390 |
| 1995-05-17 | 336 | 336 | 331 | 332 | 382,000 | 3,320 |
| 1995-05-16 | 343 | 343 | 335 | 336 | 401,000 | 3,360 |
| 1995-05-15 | 343 | 347 | 338 | 347 | 495,000 | 3,470 |
| 1995-05-12 | 333 | 342 | 333 | 340 | 1,382,000 | 3,400 |
| 1995-05-11 | 344 | 344 | 331 | 335 | 482,000 | 3,350 |
| 1995-05-10 | 337 | 345 | 337 | 339 | 330,000 | 3,390 |
| 1995-05-09 | 347 | 347 | 340 | 341 | 359,000 | 3,410 |
| 1995-05-08 | 342 | 349 | 339 | 347 | 753,000 | 3,470 |
| 1995-05-02 | 335 | 343 | 333 | 340 | 537,000 | 3,400 |
| 1995-05-01 | 336 | 336 | 331 | 335 | 117,000 | 3,350 |
| 1995-04-28 | 336 | 337 | 332 | 337 | 255,000 | 3,370 |
| 1995-04-27 | 340 | 340 | 331 | 337 | 284,000 | 3,370 |
| 1995-04-26 | 338 | 338 | 333 | 337 | 321,000 | 3,370 |
| 1995-04-25 | 336 | 344 | 336 | 338 | 566,000 | 3,380 |
| 1995-04-24 | 340 | 342 | 336 | 336 | 500,000 | 3,360 |
| 1995-04-21 | 338 | 340 | 337 | 338 | 461,000 | 3,380 |
| 1995-04-20 | 335 | 339 | 330 | 337 | 674,000 | 3,370 |
| 1995-04-19 | 331 | 335 | 322 | 335 | 326,000 | 3,350 |
| 1995-04-18 | 332 | 334 | 326 | 331 | 197,000 | 3,310 |
| 1995-04-17 | 321 | 335 | 321 | 335 | 345,000 | 3,350 |
| 1995-04-14 | 328 | 336 | 325 | 331 | 566,000 | 3,310 |
| 1995-04-13 | 329 | 340 | 329 | 331 | 202,000 | 3,310 |
| 1995-04-12 | 331 | 335 | 330 | 334 | 298,000 | 3,340 |
| 1995-04-11 | 322 | 334 | 322 | 333 | 365,000 | 3,330 |
| 1995-04-10 | 322 | 333 | 317 | 332 | 391,000 | 3,320 |
| 1995-04-07 | 322 | 329 | 320 | 322 | 362,000 | 3,220 |
| 1995-04-06 | 331 | 333 | 327 | 327 | 257,000 | 3,270 |
| 1995-04-05 | 328 | 334 | 322 | 334 | 345,000 | 3,340 |
| 1995-04-04 | 323 | 332 | 313 | 323 | 546,000 | 3,230 |
| 1995-04-03 | 323 | 325 | 310 | 311 | 608,000 | 3,110 |
| 1995-03-31 | 344 | 344 | 337 | 342 | 860,000 | 3,420 |
| 1995-03-30 | 326 | 339 | 326 | 334 | 267,000 | 3,340 |
| 1995-03-29 | 333 | 338 | 331 | 331 | 315,000 | 3,310 |
| 1995-03-28 | 335 | 338 | 330 | 335 | 493,000 | 3,350 |
| 1995-03-27 | 342 | 345 | 332 | 339 | 373,000 | 3,390 |
| 1995-03-24 | 327 | 327 | 318 | 327 | 356,000 | 3,270 |
| 1995-03-23 | 320 | 330 | 318 | 327 | 660,000 | 3,270 |
| 1995-03-22 | 335 | 337 | 330 | 330 | 335,000 | 3,300 |
| 1995-03-20 | 331 | 340 | 326 | 335 | 1,087,000 | 3,350 |
| 1995-03-17 | 331 | 337 | 330 | 333 | 830,000 | 3,330 |
| 1995-03-16 | 335 | 335 | 324 | 331 | 649,000 | 3,310 |
| 1995-03-15 | 331 | 345 | 330 | 335 | 745,000 | 3,350 |
| 1995-03-14 | 334 | 334 | 330 | 330 | 281,000 | 3,300 |
| 1995-03-13 | 338 | 338 | 326 | 334 | 439,000 | 3,340 |
| 1995-03-10 | 335 | 345 | 332 | 335 | 2,313,000 | 3,350 |
| 1995-03-09 | 330 | 343 | 330 | 339 | 534,000 | 3,390 |
| 1995-03-08 | 330 | 331 | 321 | 326 | 539,000 | 3,260 |
| 1995-03-07 | 334 | 339 | 332 | 334 | 233,000 | 3,340 |
| 1995-03-06 | 321 | 338 | 321 | 331 | 300,000 | 3,310 |
| 1995-03-03 | 319 | 329 | 319 | 326 | 541,000 | 3,260 |
| 1995-03-02 | 330 | 330 | 324 | 329 | 681,000 | 3,290 |
| 1995-03-01 | 335 | 335 | 318 | 320 | 499,000 | 3,200 |
| 1995-02-28 | 340 | 340 | 321 | 330 | 587,000 | 3,300 |
| 1995-02-27 | 339 | 339 | 311 | 324 | 450,000 | 3,240 |
| 1995-02-24 | 352 | 352 | 344 | 349 | 510,000 | 3,490 |
| 1995-02-23 | 362 | 363 | 335 | 354 | 428,000 | 3,540 |
| 1995-02-22 | 365 | 366 | 360 | 364 | 591,000 | 3,640 |
| 1995-02-21 | 369 | 372 | 365 | 366 | 981,000 | 3,660 |
| 1995-02-20 | 365 | 374 | 365 | 368 | 199,000 | 3,680 |
| 1995-02-17 | 360 | 387 | 360 | 375 | 665,000 | 3,750 |
| 1995-02-16 | 370 | 375 | 366 | 369 | 309,000 | 3,690 |
| 1995-02-15 | 379 | 380 | 371 | 379 | 255,000 | 3,790 |
| 1995-02-14 | 380 | 382 | 375 | 379 | 236,000 | 3,790 |
| 1995-02-13 | 385 | 385 | 379 | 380 | 285,000 | 3,800 |
| 1995-02-10 | 384 | 385 | 377 | 385 | 772,000 | 3,850 |
| 1995-02-09 | 376 | 386 | 376 | 384 | 977,000 | 3,840 |
| 1995-02-08 | 375 | 375 | 371 | 375 | 349,000 | 3,750 |
| 1995-02-07 | 375 | 376 | 370 | 374 | 750,000 | 3,740 |
| 1995-02-06 | 365 | 376 | 365 | 376 | 299,000 | 3,760 |
| 1995-02-03 | 375 | 377 | 368 | 370 | 444,000 | 3,700 |
| 1995-02-02 | 373 | 374 | 371 | 374 | 187,000 | 3,740 |
| 1995-02-01 | 372 | 379 | 370 | 371 | 379,000 | 3,710 |
| 1995-01-31 | 375 | 380 | 369 | 370 | 556,000 | 3,700 |
| 1995-01-30 | 372 | 400 | 369 | 373 | 464,000 | 3,730 |
| 1995-01-27 | 378 | 385 | 365 | 369 | 444,000 | 3,690 |
| 1995-01-26 | 379 | 380 | 370 | 375 | 372,000 | 3,750 |
| 1995-01-25 | 377 | 382 | 376 | 378 | 513,000 | 3,780 |
| 1995-01-24 | 352 | 375 | 350 | 375 | 1,228,000 | 3,750 |
| 1995-01-23 | 400 | 400 | 347 | 352 | 648,000 | 3,520 |
| 1995-01-20 | 393 | 403 | 392 | 403 | 477,000 | 4,030 |
| 1995-01-19 | 395 | 397 | 390 | 395 | 276,000 | 3,950 |
| 1995-01-18 | 393 | 397 | 392 | 394 | 174,000 | 3,940 |
| 1995-01-17 | 398 | 400 | 392 | 398 | 129,000 | 3,980 |
| 1995-01-13 | 397 | 398 | 391 | 398 | 713,000 | 3,980 |
| 1995-01-12 | 399 | 402 | 394 | 397 | 109,000 | 3,970 |
| 1995-01-11 | 394 | 410 | 393 | 404 | 800,000 | 4,040 |
| 1995-01-10 | 389 | 395 | 388 | 391 | 124,000 | 3,910 |
| 1995-01-09 | 392 | 397 | 385 | 392 | 246,000 | 3,920 |
| 1995-01-06 | 399 | 402 | 397 | 402 | 193,000 | 4,020 |
| 1995-01-05 | 397 | 399 | 396 | 399 | 136,000 | 3,990 |
| 1995-01-04 | 397 | 399 | 395 | 399 | 49,000 | 3,990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
