3101 東洋紡(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	134	135	133	133	349,000	1,330
1999-12-29	133	135	133	134	739,000	1,340
1999-12-28	138	139	135	135	471,000	1,350
1999-12-27	136	138	135	138	456,000	1,380
1999-12-24	135	136	133	134	1,301,000	1,340
1999-12-22	136	139	134	134	587,000	1,340
1999-12-21	137	138	133	133	819,000	1,330
1999-12-20	137	138	134	137	787,000	1,370
1999-12-17	143	144	129	132	1,973,000	1,320
1999-12-16	144	144	141	143	981,000	1,430
1999-12-15	145	147	145	145	834,000	1,450
1999-12-14	145	149	145	146	814,000	1,460
1999-12-13	150	150	145	146	1,045,000	1,460
1999-12-10	147	149	147	149	3,666,000	1,490
1999-12-09	148	149	147	147	698,000	1,470
1999-12-08	150	150	148	148	701,000	1,480
1999-12-07	148	151	148	151	852,000	1,510
1999-12-06	150	150	147	147	581,000	1,470
1999-12-03	152	154	149	152	995,000	1,520
1999-12-02	150	151	147	150	1,100,000	1,500
1999-12-01	147	152	146	150	1,222,000	1,500
1999-11-30	150	150	147	148	1,009,000	1,480
1999-11-29	149	150	148	150	511,000	1,500
1999-11-26	151	151	149	149	732,000	1,490
1999-11-25	151	153	148	150	854,000	1,500
1999-11-24	153	154	150	151	710,000	1,510
1999-11-22	155	157	152	157	743,000	1,570
1999-11-19	157	158	152	155	1,278,000	1,550
1999-11-18	157	159	154	157	1,281,000	1,570
1999-11-17	147	154	146	153	1,002,000	1,530
1999-11-16	145	148	145	147	689,000	1,470
1999-11-15	153	153	145	145	1,103,000	1,450
1999-11-12	151	155	150	153	877,000	1,530
1999-11-11	161	161	151	151	655,000	1,510
1999-11-10	164	165	161	162	881,000	1,620
1999-11-09	161	165	161	165	957,000	1,650
1999-11-08	158	164	157	161	1,359,000	1,610
1999-11-05	156	157	152	157	605,000	1,570
1999-11-04	155	157	151	154	681,000	1,540
1999-11-02	155	155	151	152	408,000	1,520
1999-11-01	156	157	151	152	346,000	1,520
1999-10-29	150	157	150	157	564,000	1,570
1999-10-28	152	153	150	150	415,000	1,500
1999-10-27	153	156	152	152	349,000	1,520
1999-10-26	156	156	152	153	633,000	1,530
1999-10-25	152	153	150	151	762,000	1,510
1999-10-22	155	156	145	147	1,025,000	1,470
1999-10-21	156	159	155	156	402,000	1,560
1999-10-20	160	160	155	157	368,000	1,570
1999-10-19	159	163	157	160	515,000	1,600
1999-10-18	158	159	157	159	391,000	1,590
1999-10-15	157	162	157	158	900,000	1,580
1999-10-14	163	163	157	157	503,000	1,570
1999-10-13	160	164	158	158	688,000	1,580
1999-10-12	167	168	164	164	530,000	1,640
1999-10-08	168	168	160	162	732,000	1,620
1999-10-07	160	164	158	164	475,000	1,640
1999-10-06	160	161	155	157	448,000	1,570
1999-10-05	162	164	160	160	380,000	1,600
1999-10-04	162	162	158	160	238,000	1,600
1999-10-01	160	165	157	157	453,000	1,570
1999-09-30	160	168	156	162	581,000	1,620
1999-09-29	158	158	155	158	505,000	1,580
1999-09-28	159	163	155	155	579,000	1,550
1999-09-27	168	168	156	157	302,000	1,570
1999-09-24	162	162	153	153	732,000	1,530
1999-09-22	165	165	160	162	526,000	1,620
1999-09-21	164	168	164	168	313,000	1,680
1999-09-20	167	169	162	169	353,000	1,690
1999-09-17	162	165	159	164	968,000	1,640
1999-09-16	162	167	160	167	768,000	1,670
1999-09-14	162	165	160	165	666,000	1,650
1999-09-13	165	167	163	164	567,000	1,640
1999-09-10	161	169	161	167	2,490,000	1,670
1999-09-09	165	167	161	161	608,000	1,610
1999-09-08	166	168	163	166	758,000	1,660
1999-09-07	168	170	166	166	197,000	1,660
1999-09-06	170	171	168	168	172,000	1,680
1999-09-03	167	170	166	169	247,000	1,690
1999-09-02	168	171	167	167	422,000	1,670
1999-09-01	168	170	166	168	1,183,000	1,680
1999-08-31	176	177	170	175	445,000	1,750
1999-08-30	174	178	173	176	629,000	1,760
1999-08-27	178	181	174	174	1,249,000	1,740
1999-08-26	174	177	173	173	823,000	1,730
1999-08-25	174	175	172	173	606,000	1,730
1999-08-24	177	177	173	174	582,000	1,740
1999-08-23	180	183	172	172	956,000	1,720
1999-08-20	175	183	175	178	725,000	1,780
1999-08-19	167	170	167	170	572,000	1,700
1999-08-18	169	170	166	166	682,000	1,660
1999-08-17	171	173	169	170	414,000	1,700
1999-08-16	168	173	168	170	392,000	1,700
1999-08-13	168	171	167	168	986,000	1,680
1999-08-12	172	172	168	168	509,000	1,680
1999-08-11	166	169	165	169	500,000	1,690
1999-08-10	173	173	166	169	484,000	1,690
1999-08-09	167	170	167	168	518,000	1,680
1999-08-06	170	172	168	168	546,000	1,680
1999-08-05	170	180	168	173	698,000	1,730
1999-08-04	174	174	165	165	1,731,000	1,650
1999-08-03	176	179	170	174	1,651,000	1,740
1999-08-02	180	184	180	181	407,000	1,810
1999-07-30	185	186	181	181	370,000	1,810
1999-07-29	185	190	183	187	693,000	1,870
1999-07-28	188	188	185	185	657,000	1,850
1999-07-27	180	185	180	183	586,000	1,830
1999-07-26	185	186	179	183	687,000	1,830
1999-07-23	182	184	179	183	871,000	1,830
1999-07-22	185	187	180	181	545,000	1,810
1999-07-21	186	188	185	188	461,000	1,880
1999-07-19	180	188	180	188	435,000	1,880
1999-07-16	184	184	178	180	1,322,000	1,800
1999-07-15	185	187	182	184	589,000	1,840
1999-07-14	187	187	184	185	426,000	1,850
1999-07-13	188	191	184	184	634,000	1,840
1999-07-12	188	192	186	188	605,000	1,880
1999-07-09	185	192	183	184	1,384,000	1,840
1999-07-08	193	193	185	185	1,021,000	1,850
1999-07-07	196	198	190	190	954,000	1,900
1999-07-06	195	198	195	195	1,242,000	1,950
1999-07-05	190	196	188	193	1,959,000	1,930
1999-07-02	188	188	184	185	694,000	1,850
1999-07-01	187	188	183	183	752,000	1,830
1999-06-30	185	186	183	183	699,000	1,830
1999-06-29	187	188	181	183	1,058,000	1,830
1999-06-28	191	191	187	188	423,000	1,880
1999-06-25	189	191	186	187	497,000	1,870
1999-06-24	191	192	186	189	606,000	1,890
1999-06-23	194	197	192	192	527,000	1,920
1999-06-22	199	200	192	198	1,090,000	1,980
1999-06-21	195	199	194	199	465,000	1,990
1999-06-18	200	200	192	197	599,000	1,970
1999-06-17	196	199	196	197	624,000	1,970
1999-06-16	199	199	195	195	292,000	1,950
1999-06-15	199	199	191	199	296,000	1,990
1999-06-14	199	200	197	197	835,000	1,970
1999-06-11	198	205	198	200	3,373,000	2,000
1999-06-10	200	203	196	203	1,057,000	2,030
1999-06-09	193	199	193	196	480,000	1,960
1999-06-08	193	193	191	192	134,000	1,920
1999-06-07	190	194	189	192	366,000	1,920
1999-06-04	186	192	186	190	216,000	1,900
1999-06-03	193	193	185	189	215,000	1,890
1999-06-02	189	194	187	190	344,000	1,900
1999-06-01	182	191	181	189	288,000	1,890
1999-05-31	181	195	177	195	484,000	1,950
1999-05-28	185	186	182	183	464,000	1,830
1999-05-27	188	188	187	188	295,000	1,880
1999-05-26	187	188	185	185	346,000	1,850
1999-05-25	183	189	183	185	479,000	1,850
1999-05-24	183	186	182	183	212,000	1,830
1999-05-21	185	188	185	185	303,000	1,850
1999-05-20	188	189	184	184	499,000	1,840
1999-05-19	191	193	186	186	472,000	1,860
1999-05-18	191	195	191	191	326,000	1,910
1999-05-17	196	197	191	191	632,000	1,910
1999-05-14	207	207	196	196	1,440,000	1,960
1999-05-13	204	207	201	206	905,000	2,060
1999-05-12	203	205	201	204	804,000	2,040
1999-05-11	210	210	200	200	909,000	2,000
1999-05-10	210	213	207	210	1,630,000	2,100
1999-05-07	201	210	200	210	3,129,000	2,100
1999-05-06	193	202	193	199	965,000	1,990
1999-04-30	196	196	189	190	879,000	1,900
1999-04-28	201	202	196	198	1,075,000	1,980
1999-04-27	190	200	188	199	1,218,000	1,990
1999-04-26	187	190	185	185	473,000	1,850
1999-04-23	189	190	186	188	643,000	1,880
1999-04-22	189	190	185	188	433,000	1,880
1999-04-21	195	197	188	190	510,000	1,900
1999-04-20	199	199	194	194	878,000	1,940
1999-04-19	201	204	197	199	1,940,000	1,990
1999-04-16	189	197	188	197	2,610,000	1,970
1999-04-15	189	191	186	188	2,209,000	1,880
1999-04-14	189	189	181	186	1,278,000	1,860
1999-04-13	183	190	181	185	1,490,000	1,850
1999-04-12	184	184	178	180	728,000	1,800
1999-04-09	189	189	180	180	2,099,000	1,800
1999-04-08	176	183	174	179	1,354,000	1,790
1999-04-07	172	175	171	175	656,000	1,750
1999-04-06	170	174	169	174	745,000	1,740
1999-04-05	167	172	165	167	763,000	1,670
1999-04-02	163	165	161	163	510,000	1,630
1999-04-01	164	168	160	164	542,000	1,640
1999-03-31	163	168	159	164	450,000	1,640
1999-03-30	170	171	165	168	308,000	1,680
1999-03-29	169	170	165	170	210,000	1,700
1999-03-26	171	172	165	168	570,000	1,680
1999-03-25	173	175	167	175	883,000	1,750
1999-03-24	167	170	166	166	497,000	1,660
1999-03-23	170	170	166	166	932,000	1,660
1999-03-19	166	172	165	171	916,000	1,710
1999-03-18	169	172	162	168	1,227,000	1,680
1999-03-17	175	176	165	169	1,487,000	1,690
1999-03-16	164	170	163	170	1,135,000	1,700
1999-03-15	161	165	157	163	482,000	1,630
1999-03-12	164	164	158	161	2,062,000	1,610
1999-03-11	158	169	158	163	1,236,000	1,630
1999-03-10	157	164	156	161	1,476,000	1,610
1999-03-09	155	156	151	156	522,000	1,560
1999-03-08	154	156	153	154	609,000	1,540
1999-03-05	150	154	149	154	865,000	1,540
1999-03-04	151	151	148	150	353,000	1,500
1999-03-03	148	151	147	151	289,000	1,510
1999-03-02	152	152	147	147	505,000	1,470
1999-03-01	150	152	148	148	530,000	1,480
1999-02-26	148	149	147	148	472,000	1,480
1999-02-25	148	148	146	147	565,000	1,470
1999-02-24	147	149	147	147	209,000	1,470
1999-02-23	146	149	146	149	271,000	1,490
1999-02-22	145	147	144	146	377,000	1,460
1999-02-19	146	146	144	144	335,000	1,440
1999-02-18	146	147	145	146	347,000	1,460
1999-02-17	151	151	145	147	732,000	1,470
1999-02-16	149	151	148	151	597,000	1,510
1999-02-15	149	150	147	147	419,000	1,470
1999-02-12	145	149	144	149	1,063,000	1,490
1999-02-10	146	146	143	144	2,165,000	1,440
1999-02-09	150	150	146	147	352,000	1,470
1999-02-08	149	149	144	145	772,000	1,450
1999-02-05	153	153	145	147	871,000	1,470
1999-02-04	150	151	146	151	713,000	1,510
1999-02-03	150	152	149	150	317,000	1,500
1999-02-02	157	157	152	154	302,000	1,540
1999-02-01	154	157	152	154	388,000	1,540
1999-01-29	154	158	152	153	721,000	1,530
1999-01-28	153	155	152	154	298,000	1,540
1999-01-27	155	156	152	153	379,000	1,530
1999-01-26	155	157	152	155	620,000	1,550
1999-01-25	146	152	143	152	663,000	1,520
1999-01-22	147	151	145	146	630,000	1,460
1999-01-21	148	153	148	151	465,000	1,510
1999-01-20	148	152	148	150	392,000	1,500
1999-01-19	149	152	148	151	281,000	1,510
1999-01-18	150	152	147	149	458,000	1,490
1999-01-14	147	152	145	152	392,000	1,520
1999-01-13	141	150	141	150	520,000	1,500
1999-01-12	145	148	141	143	416,000	1,430
1999-01-11	141	144	140	142	168,000	1,420
1999-01-08	142	142	140	142	405,000	1,420
1999-01-07	144	145	143	143	289,000	1,430
1999-01-06	141	144	141	143	235,000	1,430
1999-01-05	144	144	140	140	429,000	1,400
1999-01-04	144	145	141	141	264,000	1,410

分割・併合履歴： [2017-09-27]1株→0.1株