3101 東洋紡(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 330 | 348 | 324 | 348 | 238,000 | 3,480 |
| 1996-12-27 | 325 | 327 | 318 | 322 | 236,000 | 3,220 |
| 1996-12-26 | 339 | 339 | 303 | 320 | 522,000 | 3,200 |
| 1996-12-25 | 331 | 336 | 325 | 331 | 725,000 | 3,310 |
| 1996-12-24 | 331 | 333 | 322 | 331 | 562,000 | 3,310 |
| 1996-12-20 | 340 | 343 | 330 | 330 | 392,000 | 3,300 |
| 1996-12-19 | 342 | 347 | 335 | 340 | 598,000 | 3,400 |
| 1996-12-18 | 348 | 352 | 345 | 345 | 643,000 | 3,450 |
| 1996-12-17 | 345 | 355 | 344 | 355 | 794,000 | 3,550 |
| 1996-12-16 | 347 | 347 | 343 | 347 | 120,000 | 3,470 |
| 1996-12-13 | 345 | 348 | 335 | 347 | 2,333,000 | 3,470 |
| 1996-12-12 | 339 | 345 | 335 | 345 | 235,000 | 3,450 |
| 1996-12-11 | 335 | 343 | 335 | 342 | 340,000 | 3,420 |
| 1996-12-10 | 347 | 350 | 343 | 350 | 405,000 | 3,500 |
| 1996-12-09 | 341 | 347 | 336 | 347 | 322,000 | 3,470 |
| 1996-12-06 | 346 | 347 | 331 | 335 | 403,000 | 3,350 |
| 1996-12-05 | 345 | 350 | 345 | 350 | 273,000 | 3,500 |
| 1996-12-04 | 347 | 348 | 341 | 345 | 240,000 | 3,450 |
| 1996-12-03 | 351 | 354 | 349 | 352 | 286,000 | 3,520 |
| 1996-12-02 | 355 | 357 | 350 | 354 | 278,000 | 3,540 |
| 1996-11-29 | 355 | 359 | 353 | 359 | 272,000 | 3,590 |
| 1996-11-28 | 353 | 358 | 351 | 351 | 300,000 | 3,510 |
| 1996-11-27 | 361 | 362 | 359 | 361 | 600,000 | 3,610 |
| 1996-11-26 | 368 | 368 | 354 | 361 | 848,000 | 3,610 |
| 1996-11-25 | 366 | 369 | 356 | 365 | 579,000 | 3,650 |
| 1996-11-22 | 363 | 363 | 358 | 362 | 291,000 | 3,620 |
| 1996-11-21 | 359 | 365 | 359 | 364 | 1,641,000 | 3,640 |
| 1996-11-20 | 356 | 360 | 354 | 360 | 604,000 | 3,600 |
| 1996-11-19 | 354 | 356 | 351 | 356 | 299,000 | 3,560 |
| 1996-11-18 | 356 | 357 | 353 | 354 | 150,000 | 3,540 |
| 1996-11-15 | 361 | 361 | 353 | 356 | 291,000 | 3,560 |
| 1996-11-14 | 358 | 360 | 356 | 356 | 212,000 | 3,560 |
| 1996-11-13 | 362 | 363 | 357 | 362 | 465,000 | 3,620 |
| 1996-11-12 | 367 | 368 | 362 | 364 | 1,206,000 | 3,640 |
| 1996-11-11 | 365 | 371 | 365 | 367 | 402,000 | 3,670 |
| 1996-11-08 | 361 | 370 | 361 | 370 | 810,000 | 3,700 |
| 1996-11-07 | 368 | 370 | 361 | 361 | 295,000 | 3,610 |
| 1996-11-06 | 360 | 368 | 360 | 367 | 492,000 | 3,670 |
| 1996-11-05 | 359 | 360 | 352 | 360 | 281,000 | 3,600 |
| 1996-11-01 | 356 | 364 | 351 | 364 | 392,000 | 3,640 |
| 1996-10-31 | 354 | 354 | 349 | 349 | 491,000 | 3,490 |
| 1996-10-30 | 361 | 361 | 352 | 354 | 300,000 | 3,540 |
| 1996-10-29 | 360 | 365 | 355 | 362 | 411,000 | 3,620 |
| 1996-10-28 | 355 | 362 | 351 | 360 | 362,000 | 3,600 |
| 1996-10-25 | 355 | 355 | 350 | 350 | 347,000 | 3,500 |
| 1996-10-24 | 358 | 358 | 352 | 355 | 248,000 | 3,550 |
| 1996-10-23 | 355 | 358 | 350 | 358 | 359,000 | 3,580 |
| 1996-10-22 | 355 | 358 | 353 | 355 | 279,000 | 3,550 |
| 1996-10-21 | 365 | 365 | 358 | 360 | 324,000 | 3,600 |
| 1996-10-18 | 367 | 371 | 364 | 368 | 865,000 | 3,680 |
| 1996-10-17 | 370 | 370 | 363 | 367 | 208,000 | 3,670 |
| 1996-10-16 | 370 | 370 | 365 | 366 | 270,000 | 3,660 |
| 1996-10-15 | 359 | 365 | 359 | 365 | 368,000 | 3,650 |
| 1996-10-14 | 362 | 362 | 353 | 359 | 192,000 | 3,590 |
| 1996-10-11 | 360 | 362 | 355 | 362 | 498,000 | 3,620 |
| 1996-10-09 | 360 | 361 | 351 | 355 | 225,000 | 3,550 |
| 1996-10-08 | 361 | 365 | 361 | 365 | 375,000 | 3,650 |
| 1996-10-07 | 362 | 365 | 360 | 365 | 416,000 | 3,650 |
| 1996-10-04 | 368 | 369 | 362 | 367 | 573,000 | 3,670 |
| 1996-10-03 | 373 | 373 | 368 | 373 | 646,000 | 3,730 |
| 1996-10-02 | 366 | 373 | 363 | 373 | 419,000 | 3,730 |
| 1996-10-01 | 370 | 370 | 365 | 369 | 215,000 | 3,690 |
| 1996-09-30 | 380 | 380 | 370 | 370 | 378,000 | 3,700 |
| 1996-09-27 | 379 | 380 | 376 | 380 | 298,000 | 3,800 |
| 1996-09-26 | 377 | 380 | 373 | 379 | 326,000 | 3,790 |
| 1996-09-25 | 371 | 375 | 369 | 375 | 213,000 | 3,750 |
| 1996-09-24 | 371 | 371 | 368 | 371 | 416,000 | 3,710 |
| 1996-09-20 | 374 | 376 | 368 | 371 | 548,000 | 3,710 |
| 1996-09-19 | 374 | 380 | 369 | 380 | 640,000 | 3,800 |
| 1996-09-18 | 376 | 378 | 373 | 375 | 1,484,000 | 3,750 |
| 1996-09-17 | 379 | 382 | 373 | 382 | 1,866,000 | 3,820 |
| 1996-09-13 | 362 | 376 | 356 | 374 | 1,963,000 | 3,740 |
| 1996-09-12 | 354 | 356 | 352 | 352 | 466,000 | 3,520 |
| 1996-09-11 | 358 | 359 | 352 | 358 | 626,000 | 3,580 |
| 1996-09-10 | 353 | 361 | 352 | 358 | 785,000 | 3,580 |
| 1996-09-09 | 353 | 356 | 349 | 349 | 445,000 | 3,490 |
| 1996-09-06 | 358 | 359 | 353 | 356 | 579,000 | 3,560 |
| 1996-09-05 | 359 | 359 | 356 | 359 | 814,000 | 3,590 |
| 1996-09-04 | 357 | 357 | 352 | 356 | 380,000 | 3,560 |
| 1996-09-03 | 357 | 361 | 353 | 357 | 472,000 | 3,570 |
| 1996-09-02 | 365 | 365 | 357 | 357 | 309,000 | 3,570 |
| 1996-08-30 | 363 | 365 | 357 | 363 | 963,000 | 3,630 |
| 1996-08-29 | 366 | 370 | 358 | 367 | 237,000 | 3,670 |
| 1996-08-28 | 376 | 377 | 365 | 374 | 267,000 | 3,740 |
| 1996-08-27 | 379 | 380 | 376 | 378 | 211,000 | 3,780 |
| 1996-08-26 | 388 | 388 | 376 | 380 | 291,000 | 3,800 |
| 1996-08-23 | 390 | 390 | 387 | 387 | 399,000 | 3,870 |
| 1996-08-22 | 386 | 387 | 384 | 387 | 648,000 | 3,870 |
| 1996-08-21 | 380 | 387 | 380 | 385 | 273,000 | 3,850 |
| 1996-08-20 | 382 | 382 | 376 | 379 | 248,000 | 3,790 |
| 1996-08-19 | 373 | 379 | 372 | 379 | 344,000 | 3,790 |
| 1996-08-16 | 370 | 375 | 369 | 375 | 248,000 | 3,750 |
| 1996-08-15 | 374 | 377 | 372 | 377 | 219,000 | 3,770 |
| 1996-08-14 | 368 | 379 | 368 | 379 | 257,000 | 3,790 |
| 1996-08-13 | 367 | 368 | 363 | 368 | 719,000 | 3,680 |
| 1996-08-12 | 367 | 368 | 362 | 368 | 733,000 | 3,680 |
| 1996-08-09 | 367 | 368 | 366 | 368 | 759,000 | 3,680 |
| 1996-08-08 | 360 | 368 | 360 | 365 | 392,000 | 3,650 |
| 1996-08-07 | 360 | 363 | 356 | 360 | 309,000 | 3,600 |
| 1996-08-06 | 365 | 366 | 363 | 364 | 240,000 | 3,640 |
| 1996-08-05 | 370 | 370 | 366 | 369 | 405,000 | 3,690 |
| 1996-08-02 | 371 | 373 | 366 | 370 | 532,000 | 3,700 |
| 1996-08-01 | 361 | 370 | 360 | 370 | 1,044,000 | 3,700 |
| 1996-07-31 | 374 | 374 | 356 | 359 | 630,000 | 3,590 |
| 1996-07-30 | 380 | 380 | 370 | 379 | 235,000 | 3,790 |
| 1996-07-29 | 384 | 385 | 380 | 380 | 719,000 | 3,800 |
| 1996-07-26 | 379 | 384 | 373 | 383 | 575,000 | 3,830 |
| 1996-07-25 | 373 | 373 | 365 | 373 | 393,000 | 3,730 |
| 1996-07-24 | 378 | 378 | 360 | 363 | 427,000 | 3,630 |
| 1996-07-23 | 376 | 378 | 374 | 378 | 444,000 | 3,780 |
| 1996-07-22 | 386 | 386 | 371 | 376 | 1,477,000 | 3,760 |
| 1996-07-19 | 390 | 391 | 381 | 386 | 398,000 | 3,860 |
| 1996-07-18 | 392 | 393 | 387 | 390 | 759,000 | 3,900 |
| 1996-07-17 | 390 | 393 | 384 | 391 | 617,000 | 3,910 |
| 1996-07-16 | 377 | 385 | 375 | 382 | 276,000 | 3,820 |
| 1996-07-15 | 381 | 386 | 380 | 386 | 253,000 | 3,860 |
| 1996-07-12 | 381 | 387 | 380 | 386 | 396,000 | 3,860 |
| 1996-07-11 | 390 | 390 | 385 | 388 | 213,000 | 3,880 |
| 1996-07-10 | 389 | 390 | 385 | 389 | 591,000 | 3,890 |
| 1996-07-09 | 393 | 393 | 386 | 387 | 304,000 | 3,870 |
| 1996-07-08 | 400 | 400 | 386 | 389 | 411,000 | 3,890 |
| 1996-07-05 | 396 | 403 | 396 | 403 | 168,000 | 4,030 |
| 1996-07-04 | 402 | 402 | 396 | 399 | 303,000 | 3,990 |
| 1996-07-03 | 401 | 404 | 400 | 404 | 836,000 | 4,040 |
| 1996-07-02 | 406 | 406 | 401 | 401 | 278,000 | 4,010 |
| 1996-07-01 | 411 | 411 | 406 | 410 | 387,000 | 4,100 |
| 1996-06-28 | 412 | 413 | 404 | 411 | 957,000 | 4,110 |
| 1996-06-27 | 413 | 413 | 405 | 412 | 971,000 | 4,120 |
| 1996-06-26 | 408 | 410 | 405 | 410 | 336,000 | 4,100 |
| 1996-06-25 | 402 | 405 | 400 | 404 | 971,000 | 4,040 |
| 1996-06-24 | 404 | 405 | 396 | 396 | 437,000 | 3,960 |
| 1996-06-21 | 410 | 410 | 401 | 404 | 828,000 | 4,040 |
| 1996-06-20 | 404 | 406 | 400 | 406 | 502,000 | 4,060 |
| 1996-06-19 | 405 | 406 | 401 | 404 | 350,000 | 4,040 |
| 1996-06-18 | 410 | 412 | 405 | 410 | 528,000 | 4,100 |
| 1996-06-17 | 411 | 412 | 405 | 405 | 483,000 | 4,050 |
| 1996-06-14 | 405 | 410 | 401 | 407 | 2,084,000 | 4,070 |
| 1996-06-13 | 404 | 404 | 400 | 404 | 593,000 | 4,040 |
| 1996-06-12 | 403 | 403 | 398 | 399 | 329,000 | 3,990 |
| 1996-06-11 | 396 | 403 | 396 | 402 | 431,000 | 4,020 |
| 1996-06-10 | 395 | 396 | 392 | 396 | 248,000 | 3,960 |
| 1996-06-07 | 397 | 397 | 392 | 397 | 181,000 | 3,970 |
| 1996-06-06 | 402 | 403 | 391 | 399 | 230,000 | 3,990 |
| 1996-06-05 | 396 | 403 | 394 | 403 | 806,000 | 4,030 |
| 1996-06-04 | 397 | 400 | 396 | 400 | 379,000 | 4,000 |
| 1996-06-03 | 397 | 399 | 396 | 397 | 793,000 | 3,970 |
| 1996-05-31 | 400 | 400 | 395 | 396 | 1,206,000 | 3,960 |
| 1996-05-30 | 399 | 401 | 396 | 399 | 619,000 | 3,990 |
| 1996-05-29 | 402 | 404 | 400 | 404 | 588,000 | 4,040 |
| 1996-05-28 | 400 | 405 | 400 | 404 | 517,000 | 4,040 |
| 1996-05-27 | 407 | 407 | 397 | 399 | 413,000 | 3,990 |
| 1996-05-24 | 406 | 407 | 401 | 407 | 639,000 | 4,070 |
| 1996-05-23 | 415 | 416 | 403 | 408 | 567,000 | 4,080 |
| 1996-05-22 | 415 | 420 | 402 | 420 | 655,000 | 4,200 |
| 1996-05-21 | 420 | 420 | 410 | 411 | 654,000 | 4,110 |
| 1996-05-20 | 411 | 425 | 411 | 420 | 1,432,000 | 4,200 |
| 1996-05-17 | 404 | 412 | 401 | 406 | 416,000 | 4,060 |
| 1996-05-16 | 410 | 420 | 405 | 406 | 811,000 | 4,060 |
| 1996-05-15 | 397 | 405 | 397 | 403 | 695,000 | 4,030 |
| 1996-05-14 | 394 | 399 | 392 | 394 | 381,000 | 3,940 |
| 1996-05-13 | 400 | 403 | 394 | 394 | 446,000 | 3,940 |
| 1996-05-10 | 400 | 400 | 391 | 391 | 689,000 | 3,910 |
| 1996-05-09 | 404 | 404 | 398 | 400 | 1,081,000 | 4,000 |
| 1996-05-08 | 401 | 403 | 400 | 402 | 462,000 | 4,020 |
| 1996-05-07 | 406 | 409 | 401 | 404 | 1,829,000 | 4,040 |
| 1996-05-02 | 410 | 417 | 410 | 412 | 566,000 | 4,120 |
| 1996-05-01 | 424 | 424 | 412 | 413 | 434,000 | 4,130 |
| 1996-04-30 | 424 | 430 | 420 | 425 | 500,000 | 4,250 |
| 1996-04-26 | 418 | 429 | 416 | 429 | 756,000 | 4,290 |
| 1996-04-25 | 422 | 427 | 413 | 413 | 920,000 | 4,130 |
| 1996-04-24 | 433 | 437 | 423 | 427 | 686,000 | 4,270 |
| 1996-04-23 | 428 | 442 | 427 | 438 | 1,797,000 | 4,380 |
| 1996-04-22 | 425 | 428 | 420 | 428 | 484,000 | 4,280 |
| 1996-04-19 | 420 | 428 | 418 | 427 | 814,000 | 4,270 |
| 1996-04-18 | 415 | 418 | 412 | 418 | 560,000 | 4,180 |
| 1996-04-17 | 427 | 430 | 415 | 415 | 685,000 | 4,150 |
| 1996-04-16 | 421 | 431 | 420 | 427 | 1,248,000 | 4,270 |
| 1996-04-15 | 424 | 425 | 420 | 420 | 536,000 | 4,200 |
| 1996-04-12 | 416 | 421 | 411 | 416 | 2,110,000 | 4,160 |
| 1996-04-11 | 415 | 425 | 413 | 425 | 1,437,000 | 4,250 |
| 1996-04-10 | 418 | 419 | 406 | 407 | 461,000 | 4,070 |
| 1996-04-09 | 407 | 422 | 407 | 418 | 1,348,000 | 4,180 |
| 1996-04-08 | 403 | 404 | 401 | 402 | 275,000 | 4,020 |
| 1996-04-05 | 403 | 408 | 400 | 407 | 711,000 | 4,070 |
| 1996-04-04 | 401 | 407 | 400 | 403 | 491,000 | 4,030 |
| 1996-04-03 | 400 | 402 | 393 | 401 | 1,891,000 | 4,010 |
| 1996-04-02 | 400 | 400 | 395 | 400 | 843,000 | 4,000 |
| 1996-04-01 | 385 | 391 | 384 | 391 | 1,318,000 | 3,910 |
| 1996-03-29 | 389 | 390 | 375 | 379 | 1,231,000 | 3,790 |
| 1996-03-28 | 390 | 391 | 380 | 389 | 563,000 | 3,890 |
| 1996-03-27 | 390 | 390 | 387 | 390 | 420,000 | 3,900 |
| 1996-03-26 | 388 | 394 | 385 | 390 | 572,000 | 3,900 |
| 1996-03-25 | 391 | 395 | 385 | 391 | 382,000 | 3,910 |
| 1996-03-22 | 394 | 394 | 383 | 386 | 486,000 | 3,860 |
| 1996-03-21 | 381 | 395 | 380 | 389 | 876,000 | 3,890 |
| 1996-03-19 | 381 | 384 | 378 | 379 | 743,000 | 3,790 |
| 1996-03-18 | 387 | 387 | 376 | 382 | 807,000 | 3,820 |
| 1996-03-15 | 386 | 388 | 378 | 384 | 536,000 | 3,840 |
| 1996-03-14 | 372 | 385 | 372 | 385 | 396,000 | 3,850 |
| 1996-03-13 | 378 | 380 | 369 | 372 | 441,000 | 3,720 |
| 1996-03-12 | 385 | 385 | 378 | 381 | 464,000 | 3,810 |
| 1996-03-11 | 380 | 383 | 378 | 382 | 804,000 | 3,820 |
| 1996-03-08 | 374 | 388 | 374 | 388 | 4,007,000 | 3,880 |
| 1996-03-07 | 380 | 380 | 377 | 378 | 313,000 | 3,780 |
| 1996-03-06 | 379 | 384 | 376 | 383 | 202,000 | 3,830 |
| 1996-03-05 | 378 | 382 | 376 | 376 | 326,000 | 3,760 |
| 1996-03-04 | 378 | 382 | 378 | 378 | 245,000 | 3,780 |
| 1996-03-01 | 380 | 385 | 379 | 380 | 257,000 | 3,800 |
| 1996-02-29 | 376 | 398 | 376 | 398 | 454,000 | 3,980 |
| 1996-02-28 | 384 | 384 | 375 | 375 | 263,000 | 3,750 |
| 1996-02-27 | 388 | 393 | 381 | 387 | 1,135,000 | 3,870 |
| 1996-02-26 | 388 | 393 | 386 | 393 | 1,096,000 | 3,930 |
| 1996-02-23 | 390 | 390 | 386 | 386 | 666,000 | 3,860 |
| 1996-02-22 | 389 | 389 | 385 | 388 | 664,000 | 3,880 |
| 1996-02-21 | 390 | 390 | 386 | 389 | 422,000 | 3,890 |
| 1996-02-20 | 385 | 387 | 382 | 386 | 755,000 | 3,860 |
| 1996-02-19 | 386 | 389 | 385 | 385 | 321,000 | 3,850 |
| 1996-02-16 | 393 | 393 | 386 | 389 | 926,000 | 3,890 |
| 1996-02-15 | 390 | 394 | 387 | 390 | 885,000 | 3,900 |
| 1996-02-14 | 390 | 391 | 386 | 390 | 776,000 | 3,900 |
| 1996-02-13 | 391 | 396 | 386 | 387 | 482,000 | 3,870 |
| 1996-02-09 | 395 | 397 | 390 | 391 | 1,105,000 | 3,910 |
| 1996-02-08 | 386 | 395 | 386 | 395 | 562,000 | 3,950 |
| 1996-02-07 | 390 | 392 | 382 | 386 | 970,000 | 3,860 |
| 1996-02-06 | 385 | 390 | 381 | 390 | 889,000 | 3,900 |
| 1996-02-05 | 392 | 392 | 380 | 385 | 459,000 | 3,850 |
| 1996-02-02 | 399 | 401 | 393 | 397 | 706,000 | 3,970 |
| 1996-02-01 | 393 | 403 | 393 | 399 | 1,019,000 | 3,990 |
| 1996-01-31 | 400 | 401 | 393 | 393 | 817,000 | 3,930 |
| 1996-01-30 | 391 | 400 | 391 | 398 | 614,000 | 3,980 |
| 1996-01-29 | 389 | 396 | 389 | 391 | 540,000 | 3,910 |
| 1996-01-26 | 390 | 390 | 382 | 390 | 691,000 | 3,900 |
| 1996-01-25 | 375 | 385 | 372 | 385 | 987,000 | 3,850 |
| 1996-01-24 | 375 | 380 | 373 | 375 | 905,000 | 3,750 |
| 1996-01-23 | 375 | 380 | 372 | 375 | 222,000 | 3,750 |
| 1996-01-22 | 380 | 380 | 375 | 380 | 655,000 | 3,800 |
| 1996-01-19 | 367 | 382 | 366 | 382 | 1,138,000 | 3,820 |
| 1996-01-18 | 367 | 368 | 365 | 368 | 621,000 | 3,680 |
| 1996-01-17 | 379 | 382 | 367 | 372 | 585,000 | 3,720 |
| 1996-01-16 | 375 | 382 | 374 | 382 | 444,000 | 3,820 |
| 1996-01-12 | 377 | 378 | 373 | 376 | 1,310,000 | 3,760 |
| 1996-01-11 | 383 | 388 | 375 | 377 | 1,301,000 | 3,770 |
| 1996-01-10 | 381 | 385 | 379 | 380 | 1,067,000 | 3,800 |
| 1996-01-09 | 375 | 380 | 373 | 380 | 635,000 | 3,800 |
| 1996-01-08 | 375 | 378 | 375 | 377 | 733,000 | 3,770 |
| 1996-01-05 | 383 | 383 | 375 | 376 | 1,507,000 | 3,760 |
| 1996-01-04 | 385 | 389 | 380 | 385 | 860,000 | 3,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
