3101 東洋紡(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 144 | 148 | 144 | 146 | 164,000 | 1,460 |
| 1998-12-29 | 146 | 147 | 142 | 144 | 428,000 | 1,440 |
| 1998-12-28 | 146 | 148 | 144 | 144 | 268,000 | 1,440 |
| 1998-12-25 | 145 | 146 | 142 | 142 | 483,000 | 1,420 |
| 1998-12-24 | 146 | 147 | 144 | 144 | 442,000 | 1,440 |
| 1998-12-22 | 153 | 153 | 146 | 146 | 333,000 | 1,460 |
| 1998-12-21 | 148 | 149 | 147 | 149 | 221,000 | 1,490 |
| 1998-12-18 | 148 | 150 | 148 | 148 | 222,000 | 1,480 |
| 1998-12-17 | 147 | 149 | 146 | 148 | 420,000 | 1,480 |
| 1998-12-16 | 151 | 151 | 148 | 148 | 252,000 | 1,480 |
| 1998-12-15 | 151 | 153 | 150 | 150 | 566,000 | 1,500 |
| 1998-12-14 | 151 | 154 | 150 | 153 | 262,000 | 1,530 |
| 1998-12-11 | 158 | 158 | 154 | 154 | 1,845,000 | 1,540 |
| 1998-12-10 | 158 | 159 | 155 | 158 | 503,000 | 1,580 |
| 1998-12-09 | 155 | 158 | 152 | 158 | 479,000 | 1,580 |
| 1998-12-08 | 156 | 157 | 155 | 156 | 416,000 | 1,560 |
| 1998-12-07 | 155 | 155 | 153 | 155 | 78,000 | 1,550 |
| 1998-12-04 | 155 | 155 | 153 | 154 | 428,000 | 1,540 |
| 1998-12-03 | 155 | 157 | 150 | 153 | 420,000 | 1,530 |
| 1998-12-02 | 158 | 160 | 157 | 160 | 579,000 | 1,600 |
| 1998-12-01 | 156 | 158 | 152 | 158 | 697,000 | 1,580 |
| 1998-11-30 | 155 | 156 | 151 | 151 | 367,000 | 1,510 |
| 1998-11-27 | 155 | 157 | 154 | 154 | 345,000 | 1,540 |
| 1998-11-26 | 155 | 158 | 154 | 158 | 450,000 | 1,580 |
| 1998-11-25 | 155 | 155 | 152 | 155 | 518,000 | 1,550 |
| 1998-11-24 | 155 | 155 | 151 | 155 | 357,000 | 1,550 |
| 1998-11-20 | 153 | 155 | 150 | 155 | 286,000 | 1,550 |
| 1998-11-19 | 150 | 154 | 148 | 149 | 721,000 | 1,490 |
| 1998-11-18 | 148 | 155 | 148 | 149 | 803,000 | 1,490 |
| 1998-11-17 | 151 | 151 | 148 | 149 | 173,000 | 1,490 |
| 1998-11-16 | 151 | 153 | 148 | 150 | 363,000 | 1,500 |
| 1998-11-13 | 147 | 149 | 146 | 149 | 895,000 | 1,490 |
| 1998-11-12 | 152 | 153 | 146 | 146 | 816,000 | 1,460 |
| 1998-11-11 | 152 | 154 | 151 | 152 | 548,000 | 1,520 |
| 1998-11-10 | 153 | 154 | 149 | 151 | 659,000 | 1,510 |
| 1998-11-09 | 155 | 155 | 152 | 155 | 292,000 | 1,550 |
| 1998-11-06 | 152 | 153 | 151 | 151 | 374,000 | 1,510 |
| 1998-11-05 | 165 | 165 | 150 | 152 | 571,000 | 1,520 |
| 1998-11-04 | 160 | 163 | 157 | 163 | 535,000 | 1,630 |
| 1998-11-02 | 149 | 155 | 148 | 155 | 446,000 | 1,550 |
| 1998-10-30 | 153 | 153 | 147 | 148 | 564,000 | 1,480 |
| 1998-10-29 | 157 | 157 | 150 | 153 | 309,000 | 1,530 |
| 1998-10-28 | 155 | 157 | 151 | 152 | 264,000 | 1,520 |
| 1998-10-27 | 155 | 160 | 152 | 156 | 347,000 | 1,560 |
| 1998-10-26 | 162 | 162 | 154 | 155 | 280,000 | 1,550 |
| 1998-10-23 | 165 | 169 | 154 | 158 | 696,000 | 1,580 |
| 1998-10-22 | 164 | 169 | 160 | 164 | 853,000 | 1,640 |
| 1998-10-21 | 160 | 165 | 160 | 162 | 896,000 | 1,620 |
| 1998-10-20 | 152 | 157 | 151 | 157 | 264,000 | 1,570 |
| 1998-10-19 | 150 | 158 | 150 | 155 | 474,000 | 1,550 |
| 1998-10-16 | 157 | 157 | 150 | 151 | 344,000 | 1,510 |
| 1998-10-15 | 158 | 158 | 151 | 153 | 279,000 | 1,530 |
| 1998-10-14 | 158 | 158 | 154 | 156 | 256,000 | 1,560 |
| 1998-10-13 | 158 | 160 | 152 | 153 | 444,000 | 1,530 |
| 1998-10-12 | 160 | 162 | 152 | 159 | 926,000 | 1,590 |
| 1998-10-09 | 154 | 160 | 153 | 157 | 1,141,000 | 1,570 |
| 1998-10-08 | 157 | 157 | 150 | 150 | 576,000 | 1,500 |
| 1998-10-07 | 152 | 159 | 152 | 159 | 894,000 | 1,590 |
| 1998-10-06 | 146 | 155 | 146 | 150 | 477,000 | 1,500 |
| 1998-10-05 | 151 | 151 | 145 | 146 | 160,000 | 1,460 |
| 1998-10-02 | 144 | 152 | 144 | 151 | 485,000 | 1,510 |
| 1998-10-01 | 150 | 150 | 143 | 145 | 360,000 | 1,450 |
| 1998-09-30 | 155 | 157 | 146 | 152 | 895,000 | 1,520 |
| 1998-09-29 | 155 | 157 | 148 | 155 | 242,000 | 1,550 |
| 1998-09-28 | 155 | 159 | 153 | 155 | 362,000 | 1,550 |
| 1998-09-25 | 157 | 157 | 150 | 153 | 457,000 | 1,530 |
| 1998-09-24 | 155 | 159 | 149 | 159 | 451,000 | 1,590 |
| 1998-09-22 | 153 | 156 | 148 | 155 | 336,000 | 1,550 |
| 1998-09-21 | 145 | 149 | 145 | 148 | 234,000 | 1,480 |
| 1998-09-18 | 143 | 152 | 143 | 152 | 526,000 | 1,520 |
| 1998-09-17 | 151 | 152 | 143 | 143 | 442,000 | 1,430 |
| 1998-09-16 | 152 | 158 | 149 | 149 | 494,000 | 1,490 |
| 1998-09-14 | 147 | 159 | 146 | 156 | 293,000 | 1,560 |
| 1998-09-11 | 148 | 150 | 143 | 146 | 3,255,000 | 1,460 |
| 1998-09-10 | 158 | 160 | 156 | 157 | 447,000 | 1,570 |
| 1998-09-09 | 158 | 158 | 153 | 156 | 531,000 | 1,560 |
| 1998-09-08 | 158 | 161 | 156 | 158 | 1,082,000 | 1,580 |
| 1998-09-07 | 145 | 160 | 145 | 160 | 888,000 | 1,600 |
| 1998-09-04 | 151 | 151 | 145 | 145 | 467,000 | 1,450 |
| 1998-09-03 | 152 | 152 | 147 | 149 | 567,000 | 1,490 |
| 1998-09-02 | 153 | 157 | 152 | 152 | 473,000 | 1,520 |
| 1998-09-01 | 144 | 158 | 144 | 158 | 485,000 | 1,580 |
| 1998-08-31 | 142 | 153 | 142 | 145 | 506,000 | 1,450 |
| 1998-08-28 | 145 | 146 | 141 | 142 | 1,016,000 | 1,420 |
| 1998-08-27 | 157 | 157 | 147 | 149 | 1,037,000 | 1,490 |
| 1998-08-26 | 159 | 165 | 157 | 157 | 927,000 | 1,570 |
| 1998-08-25 | 156 | 159 | 156 | 157 | 157,000 | 1,570 |
| 1998-08-24 | 156 | 157 | 155 | 156 | 167,000 | 1,560 |
| 1998-08-21 | 158 | 158 | 156 | 157 | 270,000 | 1,570 |
| 1998-08-20 | 159 | 160 | 157 | 158 | 239,000 | 1,580 |
| 1998-08-19 | 160 | 162 | 158 | 159 | 455,000 | 1,590 |
| 1998-08-18 | 156 | 161 | 156 | 157 | 369,000 | 1,570 |
| 1998-08-17 | 160 | 160 | 153 | 156 | 634,000 | 1,560 |
| 1998-08-14 | 161 | 162 | 160 | 160 | 1,013,000 | 1,600 |
| 1998-08-13 | 166 | 167 | 161 | 162 | 476,000 | 1,620 |
| 1998-08-12 | 163 | 167 | 163 | 166 | 262,000 | 1,660 |
| 1998-08-11 | 167 | 167 | 163 | 163 | 302,000 | 1,630 |
| 1998-08-10 | 173 | 173 | 163 | 163 | 792,000 | 1,630 |
| 1998-08-07 | 172 | 172 | 168 | 168 | 295,000 | 1,680 |
| 1998-08-06 | 171 | 172 | 169 | 170 | 531,000 | 1,700 |
| 1998-08-05 | 172 | 173 | 170 | 172 | 309,000 | 1,720 |
| 1998-08-04 | 173 | 175 | 172 | 172 | 235,000 | 1,720 |
| 1998-08-03 | 176 | 177 | 172 | 172 | 519,000 | 1,720 |
| 1998-07-31 | 175 | 181 | 175 | 181 | 476,000 | 1,810 |
| 1998-07-30 | 175 | 179 | 175 | 176 | 372,000 | 1,760 |
| 1998-07-29 | 172 | 177 | 172 | 177 | 215,000 | 1,770 |
| 1998-07-28 | 174 | 177 | 171 | 176 | 377,000 | 1,760 |
| 1998-07-27 | 182 | 182 | 170 | 170 | 925,000 | 1,700 |
| 1998-07-24 | 177 | 178 | 175 | 177 | 408,000 | 1,770 |
| 1998-07-23 | 180 | 182 | 176 | 177 | 455,000 | 1,770 |
| 1998-07-22 | 180 | 182 | 178 | 178 | 215,000 | 1,780 |
| 1998-07-21 | 186 | 186 | 181 | 183 | 283,000 | 1,830 |
| 1998-07-17 | 187 | 188 | 183 | 183 | 472,000 | 1,830 |
| 1998-07-16 | 188 | 192 | 186 | 192 | 538,000 | 1,920 |
| 1998-07-15 | 188 | 189 | 183 | 186 | 333,000 | 1,860 |
| 1998-07-14 | 184 | 188 | 182 | 188 | 219,000 | 1,880 |
| 1998-07-13 | 175 | 182 | 171 | 181 | 428,000 | 1,810 |
| 1998-07-10 | 193 | 193 | 175 | 175 | 1,162,000 | 1,750 |
| 1998-07-09 | 201 | 202 | 189 | 193 | 710,000 | 1,930 |
| 1998-07-08 | 198 | 201 | 196 | 201 | 1,043,000 | 2,010 |
| 1998-07-07 | 195 | 198 | 194 | 195 | 811,000 | 1,950 |
| 1998-07-06 | 188 | 198 | 187 | 190 | 1,273,000 | 1,900 |
| 1998-07-03 | 181 | 189 | 181 | 186 | 421,000 | 1,860 |
| 1998-07-02 | 189 | 190 | 183 | 186 | 645,000 | 1,860 |
| 1998-07-01 | 182 | 187 | 177 | 186 | 777,000 | 1,860 |
| 1998-06-30 | 173 | 182 | 172 | 182 | 932,000 | 1,820 |
| 1998-06-29 | 166 | 173 | 166 | 170 | 131,000 | 1,700 |
| 1998-06-26 | 168 | 168 | 163 | 166 | 494,000 | 1,660 |
| 1998-06-25 | 169 | 169 | 162 | 163 | 522,000 | 1,630 |
| 1998-06-24 | 166 | 169 | 165 | 169 | 509,000 | 1,690 |
| 1998-06-23 | 170 | 171 | 165 | 165 | 354,000 | 1,650 |
| 1998-06-22 | 166 | 175 | 166 | 171 | 212,000 | 1,710 |
| 1998-06-19 | 175 | 178 | 172 | 176 | 207,000 | 1,760 |
| 1998-06-18 | 182 | 185 | 175 | 179 | 592,000 | 1,790 |
| 1998-06-17 | 161 | 163 | 158 | 158 | 681,000 | 1,580 |
| 1998-06-16 | 162 | 165 | 158 | 159 | 634,000 | 1,590 |
| 1998-06-15 | 167 | 168 | 163 | 163 | 334,000 | 1,630 |
| 1998-06-12 | 166 | 169 | 166 | 167 | 1,822,000 | 1,670 |
| 1998-06-11 | 171 | 171 | 165 | 166 | 518,000 | 1,660 |
| 1998-06-10 | 176 | 176 | 170 | 172 | 430,000 | 1,720 |
| 1998-06-09 | 175 | 178 | 172 | 176 | 353,000 | 1,760 |
| 1998-06-08 | 178 | 178 | 174 | 177 | 90,000 | 1,770 |
| 1998-06-05 | 177 | 182 | 174 | 182 | 521,000 | 1,820 |
| 1998-06-04 | 175 | 180 | 173 | 180 | 304,000 | 1,800 |
| 1998-06-03 | 180 | 181 | 175 | 177 | 468,000 | 1,770 |
| 1998-06-02 | 182 | 185 | 180 | 185 | 196,000 | 1,850 |
| 1998-06-01 | 187 | 188 | 177 | 187 | 429,000 | 1,870 |
| 1998-05-29 | 184 | 188 | 181 | 188 | 462,000 | 1,880 |
| 1998-05-28 | 183 | 188 | 183 | 187 | 288,000 | 1,870 |
| 1998-05-27 | 187 | 187 | 178 | 183 | 723,000 | 1,830 |
| 1998-05-26 | 184 | 188 | 184 | 188 | 294,000 | 1,880 |
| 1998-05-25 | 178 | 186 | 178 | 182 | 334,000 | 1,820 |
| 1998-05-22 | 181 | 184 | 175 | 176 | 530,000 | 1,760 |
| 1998-05-21 | 177 | 192 | 177 | 181 | 1,121,000 | 1,810 |
| 1998-05-20 | 172 | 180 | 172 | 180 | 408,000 | 1,800 |
| 1998-05-19 | 174 | 175 | 167 | 172 | 247,000 | 1,720 |
| 1998-05-18 | 168 | 170 | 162 | 169 | 244,000 | 1,690 |
| 1998-05-15 | 167 | 173 | 166 | 170 | 355,000 | 1,700 |
| 1998-05-14 | 171 | 172 | 167 | 168 | 377,000 | 1,680 |
| 1998-05-13 | 174 | 174 | 171 | 174 | 523,000 | 1,740 |
| 1998-05-12 | 172 | 176 | 169 | 171 | 803,000 | 1,710 |
| 1998-05-11 | 172 | 175 | 171 | 173 | 498,000 | 1,730 |
| 1998-05-08 | 175 | 175 | 170 | 173 | 968,000 | 1,730 |
| 1998-05-07 | 175 | 177 | 172 | 176 | 614,000 | 1,760 |
| 1998-05-06 | 175 | 177 | 171 | 176 | 464,000 | 1,760 |
| 1998-05-01 | 180 | 180 | 172 | 176 | 476,000 | 1,760 |
| 1998-04-30 | 177 | 180 | 175 | 180 | 334,000 | 1,800 |
| 1998-04-28 | 176 | 176 | 171 | 172 | 616,000 | 1,720 |
| 1998-04-27 | 184 | 185 | 176 | 176 | 434,000 | 1,760 |
| 1998-04-24 | 182 | 189 | 182 | 184 | 807,000 | 1,840 |
| 1998-04-23 | 177 | 182 | 176 | 182 | 325,000 | 1,820 |
| 1998-04-22 | 183 | 183 | 178 | 180 | 422,000 | 1,800 |
| 1998-04-21 | 182 | 182 | 176 | 181 | 355,000 | 1,810 |
| 1998-04-20 | 182 | 182 | 178 | 180 | 225,000 | 1,800 |
| 1998-04-17 | 183 | 184 | 176 | 182 | 663,000 | 1,820 |
| 1998-04-16 | 188 | 193 | 175 | 175 | 848,000 | 1,750 |
| 1998-04-15 | 185 | 190 | 185 | 187 | 125,000 | 1,870 |
| 1998-04-14 | 193 | 196 | 187 | 189 | 260,000 | 1,890 |
| 1998-04-13 | 201 | 203 | 194 | 198 | 319,000 | 1,980 |
| 1998-04-10 | 200 | 201 | 191 | 196 | 450,000 | 1,960 |
| 1998-04-09 | 191 | 203 | 185 | 203 | 337,000 | 2,030 |
| 1998-04-08 | 190 | 200 | 190 | 195 | 349,000 | 1,950 |
| 1998-04-07 | 180 | 190 | 177 | 190 | 445,000 | 1,900 |
| 1998-04-06 | 174 | 185 | 173 | 185 | 613,000 | 1,850 |
| 1998-04-03 | 177 | 183 | 172 | 172 | 463,000 | 1,720 |
| 1998-04-02 | 185 | 186 | 170 | 172 | 867,000 | 1,720 |
| 1998-04-01 | 191 | 196 | 186 | 186 | 423,000 | 1,860 |
| 1998-03-31 | 200 | 203 | 185 | 201 | 757,000 | 2,010 |
| 1998-03-30 | 214 | 215 | 196 | 199 | 539,000 | 1,990 |
| 1998-03-27 | 220 | 220 | 211 | 211 | 323,000 | 2,110 |
| 1998-03-26 | 222 | 224 | 217 | 220 | 434,000 | 2,200 |
| 1998-03-25 | 219 | 225 | 218 | 224 | 743,000 | 2,240 |
| 1998-03-24 | 220 | 222 | 215 | 219 | 685,000 | 2,190 |
| 1998-03-23 | 223 | 225 | 220 | 220 | 597,000 | 2,200 |
| 1998-03-20 | 219 | 223 | 216 | 223 | 559,000 | 2,230 |
| 1998-03-19 | 214 | 220 | 214 | 220 | 311,000 | 2,200 |
| 1998-03-18 | 222 | 223 | 210 | 214 | 677,000 | 2,140 |
| 1998-03-17 | 220 | 226 | 219 | 226 | 455,000 | 2,260 |
| 1998-03-16 | 217 | 222 | 216 | 220 | 220,000 | 2,200 |
| 1998-03-13 | 215 | 228 | 215 | 226 | 1,872,000 | 2,260 |
| 1998-03-12 | 217 | 219 | 210 | 215 | 357,000 | 2,150 |
| 1998-03-11 | 224 | 224 | 217 | 217 | 417,000 | 2,170 |
| 1998-03-10 | 224 | 224 | 219 | 221 | 686,000 | 2,210 |
| 1998-03-09 | 225 | 226 | 219 | 223 | 547,000 | 2,230 |
| 1998-03-06 | 218 | 222 | 216 | 222 | 912,000 | 2,220 |
| 1998-03-05 | 211 | 222 | 210 | 218 | 1,003,000 | 2,180 |
| 1998-03-04 | 212 | 220 | 210 | 211 | 621,000 | 2,110 |
| 1998-03-03 | 222 | 223 | 219 | 223 | 931,000 | 2,230 |
| 1998-03-02 | 220 | 223 | 216 | 223 | 1,576,000 | 2,230 |
| 1998-02-27 | 205 | 212 | 201 | 212 | 899,000 | 2,120 |
| 1998-02-26 | 192 | 200 | 192 | 200 | 419,000 | 2,000 |
| 1998-02-25 | 191 | 195 | 187 | 192 | 633,000 | 1,920 |
| 1998-02-24 | 195 | 195 | 185 | 190 | 346,000 | 1,900 |
| 1998-02-23 | 197 | 199 | 195 | 196 | 296,000 | 1,960 |
| 1998-02-20 | 200 | 206 | 196 | 200 | 248,000 | 2,000 |
| 1998-02-19 | 199 | 207 | 196 | 201 | 545,000 | 2,010 |
| 1998-02-18 | 200 | 203 | 196 | 197 | 218,000 | 1,970 |
| 1998-02-17 | 196 | 200 | 195 | 200 | 186,000 | 2,000 |
| 1998-02-16 | 200 | 200 | 197 | 200 | 384,000 | 2,000 |
| 1998-02-13 | 210 | 210 | 199 | 200 | 1,060,000 | 2,000 |
| 1998-02-12 | 210 | 215 | 208 | 212 | 1,504,000 | 2,120 |
| 1998-02-10 | 200 | 209 | 197 | 208 | 1,236,000 | 2,080 |
| 1998-02-09 | 198 | 198 | 195 | 196 | 528,000 | 1,960 |
| 1998-02-06 | 195 | 196 | 192 | 195 | 528,000 | 1,950 |
| 1998-02-05 | 195 | 195 | 191 | 194 | 496,000 | 1,940 |
| 1998-02-04 | 196 | 197 | 191 | 191 | 563,000 | 1,910 |
| 1998-02-03 | 196 | 198 | 190 | 198 | 442,000 | 1,980 |
| 1998-02-02 | 190 | 197 | 186 | 188 | 644,000 | 1,880 |
| 1998-01-30 | 190 | 191 | 182 | 185 | 774,000 | 1,850 |
| 1998-01-29 | 199 | 200 | 192 | 199 | 1,139,000 | 1,990 |
| 1998-01-28 | 193 | 197 | 191 | 192 | 1,285,000 | 1,920 |
| 1998-01-27 | 194 | 195 | 185 | 191 | 806,000 | 1,910 |
| 1998-01-26 | 185 | 198 | 185 | 194 | 1,248,000 | 1,940 |
| 1998-01-23 | 174 | 184 | 174 | 181 | 1,024,000 | 1,810 |
| 1998-01-22 | 171 | 175 | 165 | 165 | 753,000 | 1,650 |
| 1998-01-21 | 174 | 180 | 172 | 176 | 842,000 | 1,760 |
| 1998-01-20 | 161 | 169 | 160 | 167 | 508,000 | 1,670 |
| 1998-01-19 | 150 | 163 | 150 | 162 | 1,243,000 | 1,620 |
| 1998-01-16 | 137 | 155 | 137 | 155 | 943,000 | 1,550 |
| 1998-01-14 | 136 | 141 | 132 | 137 | 535,000 | 1,370 |
| 1998-01-13 | 130 | 135 | 128 | 131 | 1,793,000 | 1,310 |
| 1998-01-12 | 136 | 142 | 133 | 139 | 602,000 | 1,390 |
| 1998-01-09 | 145 | 148 | 140 | 146 | 742,000 | 1,460 |
| 1998-01-08 | 151 | 163 | 148 | 148 | 645,000 | 1,480 |
| 1998-01-07 | 144 | 156 | 142 | 156 | 495,000 | 1,560 |
| 1998-01-06 | 154 | 154 | 143 | 145 | 348,000 | 1,450 |
| 1998-01-05 | 153 | 157 | 147 | 149 | 178,000 | 1,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
