3101 東洋紡(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 151 | 162 | 149 | 158 | 351,000 | 1,580 |
| 1997-12-29 | 147 | 149 | 143 | 146 | 401,000 | 1,460 |
| 1997-12-26 | 159 | 162 | 144 | 145 | 1,021,000 | 1,450 |
| 1997-12-25 | 152 | 161 | 150 | 159 | 1,011,000 | 1,590 |
| 1997-12-24 | 150 | 152 | 145 | 150 | 539,000 | 1,500 |
| 1997-12-22 | 160 | 165 | 146 | 149 | 696,000 | 1,490 |
| 1997-12-19 | 171 | 171 | 155 | 159 | 1,111,000 | 1,590 |
| 1997-12-18 | 173 | 177 | 170 | 171 | 475,000 | 1,710 |
| 1997-12-17 | 176 | 186 | 172 | 183 | 813,000 | 1,830 |
| 1997-12-16 | 177 | 187 | 173 | 178 | 348,000 | 1,780 |
| 1997-12-15 | 171 | 180 | 170 | 180 | 425,000 | 1,800 |
| 1997-12-12 | 184 | 188 | 173 | 178 | 2,855,000 | 1,780 |
| 1997-12-11 | 193 | 193 | 180 | 184 | 938,000 | 1,840 |
| 1997-12-10 | 183 | 185 | 183 | 183 | 298,000 | 1,830 |
| 1997-12-09 | 183 | 189 | 181 | 183 | 745,000 | 1,830 |
| 1997-12-08 | 186 | 190 | 182 | 182 | 743,000 | 1,820 |
| 1997-12-05 | 190 | 195 | 186 | 187 | 784,000 | 1,870 |
| 1997-12-04 | 191 | 196 | 188 | 188 | 397,000 | 1,880 |
| 1997-12-03 | 200 | 200 | 190 | 190 | 479,000 | 1,900 |
| 1997-12-02 | 199 | 204 | 198 | 198 | 528,000 | 1,980 |
| 1997-12-01 | 198 | 206 | 195 | 204 | 650,000 | 2,040 |
| 1997-11-28 | 202 | 206 | 191 | 195 | 583,000 | 1,950 |
| 1997-11-27 | 203 | 208 | 197 | 207 | 533,000 | 2,070 |
| 1997-11-26 | 192 | 209 | 192 | 199 | 466,000 | 1,990 |
| 1997-11-25 | 187 | 195 | 185 | 190 | 1,304,000 | 1,900 |
| 1997-11-21 | 204 | 215 | 200 | 212 | 647,000 | 2,120 |
| 1997-11-20 | 197 | 208 | 192 | 204 | 415,000 | 2,040 |
| 1997-11-19 | 203 | 205 | 192 | 196 | 382,000 | 1,960 |
| 1997-11-18 | 201 | 214 | 201 | 204 | 601,000 | 2,040 |
| 1997-11-17 | 190 | 213 | 188 | 205 | 799,000 | 2,050 |
| 1997-11-14 | 188 | 194 | 185 | 185 | 1,418,000 | 1,850 |
| 1997-11-13 | 190 | 195 | 188 | 192 | 543,000 | 1,920 |
| 1997-11-12 | 194 | 199 | 190 | 190 | 1,003,000 | 1,900 |
| 1997-11-11 | 197 | 204 | 194 | 197 | 1,215,000 | 1,970 |
| 1997-11-10 | 188 | 195 | 188 | 195 | 884,000 | 1,950 |
| 1997-11-07 | 205 | 207 | 195 | 197 | 634,000 | 1,970 |
| 1997-11-06 | 207 | 211 | 206 | 210 | 494,000 | 2,100 |
| 1997-11-05 | 210 | 214 | 207 | 212 | 369,000 | 2,120 |
| 1997-11-04 | 216 | 216 | 206 | 209 | 1,008,000 | 2,090 |
| 1997-10-31 | 210 | 220 | 206 | 216 | 376,000 | 2,160 |
| 1997-10-30 | 220 | 220 | 211 | 216 | 518,000 | 2,160 |
| 1997-10-29 | 222 | 224 | 216 | 222 | 919,000 | 2,220 |
| 1997-10-28 | 202 | 212 | 200 | 212 | 650,000 | 2,120 |
| 1997-10-27 | 212 | 215 | 204 | 214 | 490,000 | 2,140 |
| 1997-10-24 | 200 | 212 | 200 | 212 | 624,000 | 2,120 |
| 1997-10-23 | 212 | 212 | 198 | 200 | 492,000 | 2,000 |
| 1997-10-22 | 206 | 213 | 203 | 213 | 909,000 | 2,130 |
| 1997-10-21 | 200 | 205 | 197 | 200 | 422,000 | 2,000 |
| 1997-10-20 | 188 | 195 | 188 | 191 | 539,000 | 1,910 |
| 1997-10-17 | 185 | 190 | 185 | 186 | 745,000 | 1,860 |
| 1997-10-16 | 181 | 190 | 181 | 185 | 743,000 | 1,850 |
| 1997-10-15 | 189 | 189 | 181 | 181 | 977,000 | 1,810 |
| 1997-10-14 | 186 | 186 | 182 | 184 | 341,000 | 1,840 |
| 1997-10-13 | 187 | 188 | 181 | 186 | 1,231,000 | 1,860 |
| 1997-10-09 | 195 | 195 | 188 | 192 | 674,000 | 1,920 |
| 1997-10-08 | 189 | 195 | 187 | 187 | 232,000 | 1,870 |
| 1997-10-07 | 193 | 195 | 186 | 186 | 526,000 | 1,860 |
| 1997-10-06 | 193 | 197 | 192 | 193 | 215,000 | 1,930 |
| 1997-10-03 | 184 | 193 | 184 | 192 | 544,000 | 1,920 |
| 1997-10-02 | 188 | 193 | 184 | 184 | 544,000 | 1,840 |
| 1997-10-01 | 190 | 195 | 186 | 187 | 408,000 | 1,870 |
| 1997-09-30 | 192 | 196 | 190 | 192 | 652,000 | 1,920 |
| 1997-09-29 | 197 | 198 | 186 | 192 | 443,000 | 1,920 |
| 1997-09-26 | 206 | 207 | 197 | 199 | 668,000 | 1,990 |
| 1997-09-25 | 207 | 210 | 203 | 207 | 460,000 | 2,070 |
| 1997-09-24 | 212 | 215 | 203 | 207 | 937,000 | 2,070 |
| 1997-09-22 | 209 | 210 | 205 | 208 | 382,000 | 2,080 |
| 1997-09-19 | 209 | 211 | 203 | 210 | 739,000 | 2,100 |
| 1997-09-18 | 207 | 212 | 207 | 211 | 403,000 | 2,110 |
| 1997-09-17 | 221 | 221 | 205 | 207 | 415,000 | 2,070 |
| 1997-09-16 | 229 | 229 | 220 | 222 | 373,000 | 2,220 |
| 1997-09-12 | 227 | 228 | 220 | 226 | 1,493,000 | 2,260 |
| 1997-09-11 | 235 | 235 | 225 | 227 | 610,000 | 2,270 |
| 1997-09-10 | 234 | 239 | 234 | 237 | 514,000 | 2,370 |
| 1997-09-09 | 233 | 241 | 232 | 241 | 797,000 | 2,410 |
| 1997-09-08 | 239 | 239 | 232 | 237 | 209,000 | 2,370 |
| 1997-09-05 | 232 | 240 | 232 | 240 | 179,000 | 2,400 |
| 1997-09-04 | 240 | 242 | 240 | 241 | 340,000 | 2,410 |
| 1997-09-03 | 242 | 242 | 235 | 242 | 447,000 | 2,420 |
| 1997-09-02 | 232 | 233 | 228 | 232 | 371,000 | 2,320 |
| 1997-09-01 | 237 | 237 | 230 | 231 | 454,000 | 2,310 |
| 1997-08-29 | 235 | 238 | 227 | 238 | 710,000 | 2,380 |
| 1997-08-28 | 231 | 233 | 230 | 232 | 693,000 | 2,320 |
| 1997-08-27 | 237 | 237 | 231 | 231 | 388,000 | 2,310 |
| 1997-08-26 | 231 | 234 | 231 | 232 | 455,000 | 2,320 |
| 1997-08-25 | 232 | 235 | 228 | 230 | 507,000 | 2,300 |
| 1997-08-22 | 235 | 237 | 230 | 230 | 685,000 | 2,300 |
| 1997-08-21 | 235 | 235 | 229 | 234 | 1,156,000 | 2,340 |
| 1997-08-20 | 236 | 248 | 233 | 242 | 504,000 | 2,420 |
| 1997-08-19 | 235 | 236 | 230 | 231 | 366,000 | 2,310 |
| 1997-08-18 | 233 | 235 | 226 | 232 | 857,000 | 2,320 |
| 1997-08-15 | 239 | 241 | 237 | 237 | 948,000 | 2,370 |
| 1997-08-14 | 240 | 240 | 236 | 238 | 588,000 | 2,380 |
| 1997-08-13 | 244 | 244 | 232 | 240 | 1,411,000 | 2,400 |
| 1997-08-12 | 247 | 249 | 241 | 244 | 961,000 | 2,440 |
| 1997-08-11 | 255 | 255 | 247 | 247 | 574,000 | 2,470 |
| 1997-08-08 | 251 | 255 | 250 | 255 | 697,000 | 2,550 |
| 1997-08-07 | 259 | 261 | 256 | 256 | 521,000 | 2,560 |
| 1997-08-06 | 261 | 264 | 257 | 259 | 444,000 | 2,590 |
| 1997-08-05 | 264 | 268 | 262 | 265 | 1,118,000 | 2,650 |
| 1997-08-04 | 259 | 265 | 257 | 259 | 317,000 | 2,590 |
| 1997-08-01 | 270 | 271 | 255 | 256 | 1,069,000 | 2,560 |
| 1997-07-31 | 267 | 273 | 267 | 270 | 642,000 | 2,700 |
| 1997-07-30 | 270 | 271 | 267 | 267 | 900,000 | 2,670 |
| 1997-07-29 | 276 | 276 | 272 | 272 | 553,000 | 2,720 |
| 1997-07-28 | 286 | 290 | 271 | 271 | 618,000 | 2,710 |
| 1997-07-25 | 272 | 288 | 272 | 286 | 813,000 | 2,860 |
| 1997-07-24 | 280 | 280 | 274 | 275 | 368,000 | 2,750 |
| 1997-07-23 | 285 | 286 | 278 | 280 | 374,000 | 2,800 |
| 1997-07-22 | 289 | 290 | 281 | 285 | 700,000 | 2,850 |
| 1997-07-18 | 294 | 296 | 289 | 290 | 767,000 | 2,900 |
| 1997-07-17 | 299 | 300 | 291 | 299 | 334,000 | 2,990 |
| 1997-07-16 | 291 | 300 | 291 | 299 | 265,000 | 2,990 |
| 1997-07-15 | 291 | 296 | 290 | 290 | 281,000 | 2,900 |
| 1997-07-14 | 290 | 295 | 289 | 295 | 574,000 | 2,950 |
| 1997-07-11 | 292 | 295 | 291 | 294 | 740,000 | 2,940 |
| 1997-07-10 | 293 | 296 | 292 | 292 | 121,000 | 2,920 |
| 1997-07-09 | 300 | 300 | 291 | 293 | 671,000 | 2,930 |
| 1997-07-08 | 291 | 295 | 291 | 295 | 211,000 | 2,950 |
| 1997-07-07 | 292 | 295 | 291 | 291 | 198,000 | 2,910 |
| 1997-07-04 | 300 | 300 | 291 | 291 | 486,000 | 2,910 |
| 1997-07-03 | 307 | 307 | 299 | 299 | 895,000 | 2,990 |
| 1997-07-02 | 300 | 304 | 299 | 304 | 761,000 | 3,040 |
| 1997-07-01 | 303 | 305 | 299 | 300 | 456,000 | 3,000 |
| 1997-06-30 | 301 | 303 | 299 | 303 | 389,000 | 3,030 |
| 1997-06-27 | 299 | 302 | 298 | 299 | 842,000 | 2,990 |
| 1997-06-26 | 306 | 307 | 300 | 300 | 692,000 | 3,000 |
| 1997-06-25 | 302 | 311 | 300 | 307 | 622,000 | 3,070 |
| 1997-06-24 | 302 | 303 | 298 | 300 | 909,000 | 3,000 |
| 1997-06-23 | 305 | 309 | 305 | 307 | 244,000 | 3,070 |
| 1997-06-20 | 313 | 315 | 305 | 305 | 316,000 | 3,050 |
| 1997-06-19 | 309 | 313 | 307 | 312 | 194,000 | 3,120 |
| 1997-06-18 | 309 | 313 | 309 | 309 | 236,000 | 3,090 |
| 1997-06-17 | 324 | 324 | 312 | 319 | 524,000 | 3,190 |
| 1997-06-16 | 324 | 324 | 321 | 324 | 548,000 | 3,240 |
| 1997-06-13 | 325 | 325 | 319 | 319 | 1,605,000 | 3,190 |
| 1997-06-12 | 317 | 324 | 317 | 321 | 698,000 | 3,210 |
| 1997-06-11 | 317 | 319 | 315 | 316 | 473,000 | 3,160 |
| 1997-06-10 | 317 | 317 | 313 | 317 | 601,000 | 3,170 |
| 1997-06-09 | 310 | 313 | 302 | 305 | 490,000 | 3,050 |
| 1997-06-06 | 310 | 312 | 300 | 312 | 390,000 | 3,120 |
| 1997-06-05 | 313 | 314 | 306 | 307 | 145,000 | 3,070 |
| 1997-06-04 | 313 | 319 | 306 | 318 | 569,000 | 3,180 |
| 1997-06-03 | 305 | 314 | 303 | 314 | 349,000 | 3,140 |
| 1997-06-02 | 301 | 306 | 300 | 305 | 350,000 | 3,050 |
| 1997-05-30 | 311 | 314 | 296 | 296 | 1,223,000 | 2,960 |
| 1997-05-29 | 310 | 312 | 305 | 311 | 267,000 | 3,110 |
| 1997-05-28 | 302 | 310 | 301 | 305 | 853,000 | 3,050 |
| 1997-05-27 | 310 | 311 | 298 | 300 | 598,000 | 3,000 |
| 1997-05-26 | 310 | 312 | 307 | 311 | 361,000 | 3,110 |
| 1997-05-23 | 310 | 312 | 308 | 310 | 756,000 | 3,100 |
| 1997-05-22 | 315 | 315 | 306 | 307 | 689,000 | 3,070 |
| 1997-05-21 | 320 | 323 | 320 | 320 | 329,000 | 3,200 |
| 1997-05-20 | 326 | 327 | 319 | 322 | 338,000 | 3,220 |
| 1997-05-19 | 322 | 327 | 322 | 327 | 1,283,000 | 3,270 |
| 1997-05-16 | 321 | 325 | 320 | 322 | 648,000 | 3,220 |
| 1997-05-15 | 317 | 322 | 317 | 320 | 444,000 | 3,200 |
| 1997-05-14 | 318 | 319 | 313 | 317 | 883,000 | 3,170 |
| 1997-05-13 | 320 | 325 | 315 | 318 | 918,000 | 3,180 |
| 1997-05-12 | 312 | 320 | 312 | 320 | 374,000 | 3,200 |
| 1997-05-09 | 315 | 315 | 309 | 312 | 762,000 | 3,120 |
| 1997-05-08 | 306 | 314 | 305 | 314 | 375,000 | 3,140 |
| 1997-05-07 | 315 | 318 | 306 | 314 | 742,000 | 3,140 |
| 1997-05-06 | 323 | 325 | 314 | 320 | 931,000 | 3,200 |
| 1997-05-02 | 303 | 305 | 298 | 303 | 883,000 | 3,030 |
| 1997-05-01 | 295 | 304 | 295 | 296 | 456,000 | 2,960 |
| 1997-04-30 | 294 | 298 | 288 | 292 | 695,000 | 2,920 |
| 1997-04-28 | 286 | 293 | 283 | 293 | 252,000 | 2,930 |
| 1997-04-25 | 281 | 286 | 280 | 283 | 466,000 | 2,830 |
| 1997-04-24 | 286 | 295 | 278 | 282 | 596,000 | 2,820 |
| 1997-04-23 | 290 | 292 | 285 | 285 | 788,000 | 2,850 |
| 1997-04-22 | 285 | 296 | 285 | 290 | 377,000 | 2,900 |
| 1997-04-21 | 288 | 294 | 288 | 294 | 269,000 | 2,940 |
| 1997-04-18 | 288 | 290 | 280 | 288 | 1,011,000 | 2,880 |
| 1997-04-17 | 276 | 290 | 276 | 290 | 168,000 | 2,900 |
| 1997-04-16 | 280 | 280 | 272 | 276 | 602,000 | 2,760 |
| 1997-04-15 | 271 | 280 | 270 | 280 | 410,000 | 2,800 |
| 1997-04-14 | 267 | 271 | 267 | 271 | 193,000 | 2,710 |
| 1997-04-11 | 266 | 277 | 266 | 277 | 770,000 | 2,770 |
| 1997-04-10 | 271 | 279 | 266 | 266 | 659,000 | 2,660 |
| 1997-04-09 | 279 | 279 | 270 | 271 | 526,000 | 2,710 |
| 1997-04-08 | 280 | 285 | 278 | 281 | 177,000 | 2,810 |
| 1997-04-07 | 286 | 290 | 281 | 288 | 347,000 | 2,880 |
| 1997-04-04 | 291 | 291 | 282 | 284 | 392,000 | 2,840 |
| 1997-04-03 | 292 | 300 | 288 | 293 | 207,000 | 2,930 |
| 1997-04-02 | 287 | 293 | 285 | 293 | 323,000 | 2,930 |
| 1997-04-01 | 290 | 292 | 282 | 289 | 850,000 | 2,890 |
| 1997-03-31 | 293 | 293 | 288 | 290 | 483,000 | 2,900 |
| 1997-03-28 | 295 | 296 | 290 | 293 | 164,000 | 2,930 |
| 1997-03-27 | 302 | 304 | 287 | 294 | 460,000 | 2,940 |
| 1997-03-26 | 298 | 305 | 295 | 297 | 206,000 | 2,970 |
| 1997-03-25 | 300 | 311 | 297 | 308 | 359,000 | 3,080 |
| 1997-03-24 | 315 | 315 | 295 | 295 | 589,000 | 2,950 |
| 1997-03-21 | 315 | 315 | 308 | 315 | 419,000 | 3,150 |
| 1997-03-19 | 310 | 315 | 305 | 315 | 273,000 | 3,150 |
| 1997-03-18 | 298 | 310 | 298 | 309 | 451,000 | 3,090 |
| 1997-03-17 | 295 | 299 | 291 | 298 | 258,000 | 2,980 |
| 1997-03-14 | 280 | 297 | 280 | 296 | 1,531,000 | 2,960 |
| 1997-03-13 | 299 | 299 | 290 | 290 | 316,000 | 2,900 |
| 1997-03-12 | 293 | 296 | 290 | 294 | 346,000 | 2,940 |
| 1997-03-11 | 298 | 298 | 292 | 296 | 523,000 | 2,960 |
| 1997-03-10 | 293 | 296 | 288 | 296 | 730,000 | 2,960 |
| 1997-03-07 | 291 | 296 | 290 | 293 | 599,000 | 2,930 |
| 1997-03-06 | 299 | 301 | 293 | 298 | 616,000 | 2,980 |
| 1997-03-05 | 305 | 305 | 298 | 299 | 502,000 | 2,990 |
| 1997-03-04 | 307 | 309 | 305 | 305 | 508,000 | 3,050 |
| 1997-03-03 | 303 | 307 | 302 | 305 | 470,000 | 3,050 |
| 1997-02-28 | 312 | 312 | 302 | 303 | 441,000 | 3,030 |
| 1997-02-27 | 312 | 317 | 310 | 313 | 277,000 | 3,130 |
| 1997-02-26 | 319 | 322 | 318 | 322 | 387,000 | 3,220 |
| 1997-02-25 | 309 | 321 | 309 | 315 | 909,000 | 3,150 |
| 1997-02-24 | 311 | 312 | 305 | 309 | 359,000 | 3,090 |
| 1997-02-21 | 309 | 315 | 306 | 309 | 1,550,000 | 3,090 |
| 1997-02-20 | 305 | 310 | 303 | 310 | 1,069,000 | 3,100 |
| 1997-02-19 | 300 | 305 | 299 | 305 | 385,000 | 3,050 |
| 1997-02-18 | 302 | 305 | 300 | 300 | 308,000 | 3,000 |
| 1997-02-17 | 302 | 306 | 301 | 302 | 307,000 | 3,020 |
| 1997-02-14 | 299 | 304 | 298 | 301 | 590,000 | 3,010 |
| 1997-02-13 | 303 | 310 | 296 | 298 | 393,000 | 2,980 |
| 1997-02-12 | 302 | 304 | 297 | 298 | 370,000 | 2,980 |
| 1997-02-10 | 301 | 309 | 297 | 302 | 468,000 | 3,020 |
| 1997-02-07 | 302 | 303 | 290 | 301 | 649,000 | 3,010 |
| 1997-02-06 | 307 | 312 | 298 | 306 | 341,000 | 3,060 |
| 1997-02-05 | 308 | 312 | 301 | 307 | 396,000 | 3,070 |
| 1997-02-04 | 309 | 320 | 309 | 315 | 424,000 | 3,150 |
| 1997-02-03 | 306 | 315 | 305 | 309 | 287,000 | 3,090 |
| 1997-01-31 | 302 | 318 | 301 | 316 | 458,000 | 3,160 |
| 1997-01-30 | 310 | 311 | 299 | 302 | 374,000 | 3,020 |
| 1997-01-29 | 309 | 313 | 296 | 313 | 437,000 | 3,130 |
| 1997-01-28 | 296 | 310 | 294 | 310 | 400,000 | 3,100 |
| 1997-01-27 | 295 | 299 | 290 | 299 | 556,000 | 2,990 |
| 1997-01-24 | 300 | 302 | 299 | 299 | 499,000 | 2,990 |
| 1997-01-23 | 298 | 310 | 298 | 299 | 302,000 | 2,990 |
| 1997-01-22 | 295 | 304 | 295 | 304 | 301,000 | 3,040 |
| 1997-01-21 | 298 | 301 | 287 | 288 | 747,000 | 2,880 |
| 1997-01-20 | 311 | 311 | 286 | 297 | 841,000 | 2,970 |
| 1997-01-17 | 308 | 319 | 303 | 309 | 344,000 | 3,090 |
| 1997-01-16 | 313 | 315 | 305 | 313 | 505,000 | 3,130 |
| 1997-01-14 | 301 | 315 | 295 | 315 | 665,000 | 3,150 |
| 1997-01-13 | 290 | 320 | 287 | 319 | 666,000 | 3,190 |
| 1997-01-10 | 299 | 310 | 285 | 287 | 1,048,000 | 2,870 |
| 1997-01-09 | 317 | 319 | 306 | 306 | 311,000 | 3,060 |
| 1997-01-08 | 325 | 325 | 317 | 319 | 440,000 | 3,190 |
| 1997-01-07 | 331 | 331 | 314 | 316 | 236,000 | 3,160 |
| 1997-01-06 | 335 | 338 | 333 | 336 | 208,000 | 3,360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
