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
