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