3101 東洋紡(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 224 | 228 | 222 | 227 | 857,000 | 2,270 |
| 2000-12-28 | 226 | 228 | 222 | 225 | 1,077,000 | 2,250 |
| 2000-12-27 | 220 | 228 | 219 | 228 | 3,132,000 | 2,280 |
| 2000-12-26 | 214 | 215 | 210 | 215 | 945,000 | 2,150 |
| 2000-12-25 | 210 | 214 | 206 | 214 | 1,473,000 | 2,140 |
| 2000-12-22 | 205 | 206 | 202 | 204 | 1,089,000 | 2,040 |
| 2000-12-21 | 202 | 207 | 201 | 203 | 1,765,000 | 2,030 |
| 2000-12-20 | 200 | 207 | 198 | 202 | 1,537,000 | 2,020 |
| 2000-12-19 | 206 | 208 | 201 | 201 | 1,261,000 | 2,010 |
| 2000-12-18 | 212 | 214 | 203 | 206 | 1,360,000 | 2,060 |
| 2000-12-15 | 217 | 220 | 210 | 210 | 1,163,000 | 2,100 |
| 2000-12-14 | 225 | 229 | 220 | 220 | 892,000 | 2,200 |
| 2000-12-13 | 222 | 225 | 221 | 223 | 1,095,000 | 2,230 |
| 2000-12-12 | 230 | 230 | 225 | 225 | 819,000 | 2,250 |
| 2000-12-11 | 232 | 232 | 225 | 225 | 1,750,000 | 2,250 |
| 2000-12-08 | 220 | 233 | 220 | 229 | 5,910,000 | 2,290 |
| 2000-12-07 | 215 | 221 | 215 | 217 | 1,286,000 | 2,170 |
| 2000-12-06 | 221 | 221 | 216 | 216 | 1,396,000 | 2,160 |
| 2000-12-05 | 225 | 227 | 215 | 216 | 3,156,000 | 2,160 |
| 2000-12-04 | 233 | 241 | 227 | 227 | 4,405,000 | 2,270 |
| 2000-12-01 | 232 | 236 | 227 | 233 | 9,372,000 | 2,330 |
| 2000-11-30 | 219 | 232 | 218 | 232 | 10,320,000 | 2,320 |
| 2000-11-29 | 210 | 220 | 210 | 217 | 3,908,000 | 2,170 |
| 2000-11-28 | 208 | 214 | 206 | 212 | 1,805,000 | 2,120 |
| 2000-11-27 | 209 | 209 | 205 | 208 | 884,000 | 2,080 |
| 2000-11-24 | 208 | 211 | 207 | 209 | 1,548,000 | 2,090 |
| 2000-11-22 | 212 | 212 | 207 | 211 | 1,616,000 | 2,110 |
| 2000-11-21 | 214 | 220 | 208 | 212 | 6,832,000 | 2,120 |
| 2000-11-20 | 205 | 215 | 204 | 213 | 4,633,000 | 2,130 |
| 2000-11-17 | 202 | 205 | 201 | 202 | 1,807,000 | 2,020 |
| 2000-11-16 | 200 | 206 | 198 | 201 | 2,075,000 | 2,010 |
| 2000-11-15 | 198 | 199 | 195 | 197 | 784,000 | 1,970 |
| 2000-11-14 | 197 | 197 | 191 | 195 | 600,000 | 1,950 |
| 2000-11-13 | 198 | 198 | 194 | 196 | 1,293,000 | 1,960 |
| 2000-11-10 | 190 | 203 | 189 | 203 | 3,472,000 | 2,030 |
| 2000-11-09 | 190 | 196 | 187 | 188 | 4,286,000 | 1,880 |
| 2000-11-08 | 183 | 187 | 183 | 186 | 587,000 | 1,860 |
| 2000-11-07 | 185 | 186 | 182 | 184 | 678,000 | 1,840 |
| 2000-11-06 | 186 | 188 | 183 | 187 | 420,000 | 1,870 |
| 2000-11-02 | 184 | 186 | 182 | 186 | 450,000 | 1,860 |
| 2000-11-01 | 184 | 184 | 181 | 184 | 664,000 | 1,840 |
| 2000-10-31 | 185 | 185 | 180 | 182 | 731,000 | 1,820 |
| 2000-10-30 | 183 | 186 | 182 | 183 | 478,000 | 1,830 |
| 2000-10-27 | 185 | 188 | 182 | 182 | 519,000 | 1,820 |
| 2000-10-26 | 188 | 188 | 182 | 186 | 573,000 | 1,860 |
| 2000-10-25 | 187 | 189 | 186 | 188 | 459,000 | 1,880 |
| 2000-10-24 | 188 | 189 | 186 | 187 | 388,000 | 1,870 |
| 2000-10-23 | 182 | 187 | 182 | 183 | 802,000 | 1,830 |
| 2000-10-20 | 186 | 188 | 186 | 187 | 442,000 | 1,870 |
| 2000-10-19 | 185 | 188 | 185 | 187 | 411,000 | 1,870 |
| 2000-10-18 | 186 | 188 | 185 | 185 | 676,000 | 1,850 |
| 2000-10-17 | 193 | 193 | 188 | 188 | 487,000 | 1,880 |
| 2000-10-16 | 190 | 195 | 189 | 193 | 581,000 | 1,930 |
| 2000-10-13 | 187 | 190 | 187 | 188 | 973,000 | 1,880 |
| 2000-10-12 | 190 | 194 | 189 | 192 | 528,000 | 1,920 |
| 2000-10-11 | 195 | 196 | 193 | 195 | 1,474,000 | 1,950 |
| 2000-10-10 | 188 | 191 | 186 | 191 | 427,000 | 1,910 |
| 2000-10-06 | 191 | 192 | 188 | 189 | 775,000 | 1,890 |
| 2000-10-05 | 188 | 195 | 185 | 195 | 1,235,000 | 1,950 |
| 2000-10-04 | 189 | 191 | 186 | 188 | 970,000 | 1,880 |
| 2000-10-03 | 192 | 193 | 190 | 191 | 702,000 | 1,910 |
| 2000-10-02 | 193 | 195 | 191 | 192 | 930,000 | 1,920 |
| 2000-09-29 | 191 | 195 | 189 | 191 | 1,148,000 | 1,910 |
| 2000-09-28 | 189 | 192 | 187 | 187 | 946,000 | 1,870 |
| 2000-09-27 | 191 | 196 | 187 | 187 | 1,957,000 | 1,870 |
| 2000-09-26 | 182 | 191 | 182 | 187 | 1,242,000 | 1,870 |
| 2000-09-25 | 184 | 185 | 180 | 180 | 885,000 | 1,800 |
| 2000-09-22 | 180 | 184 | 180 | 184 | 1,047,000 | 1,840 |
| 2000-09-21 | 183 | 186 | 182 | 182 | 919,000 | 1,820 |
| 2000-09-20 | 186 | 189 | 184 | 189 | 751,000 | 1,890 |
| 2000-09-19 | 180 | 189 | 179 | 189 | 903,000 | 1,890 |
| 2000-09-18 | 181 | 183 | 180 | 181 | 794,000 | 1,810 |
| 2000-09-14 | 187 | 190 | 183 | 185 | 803,000 | 1,850 |
| 2000-09-13 | 186 | 187 | 181 | 181 | 1,235,000 | 1,810 |
| 2000-09-12 | 183 | 190 | 183 | 185 | 681,000 | 1,850 |
| 2000-09-11 | 195 | 195 | 182 | 182 | 1,088,000 | 1,820 |
| 2000-09-08 | 187 | 188 | 185 | 186 | 2,760,000 | 1,860 |
| 2000-09-07 | 190 | 192 | 187 | 189 | 1,157,000 | 1,890 |
| 2000-09-06 | 195 | 195 | 190 | 190 | 1,018,000 | 1,900 |
| 2000-09-05 | 200 | 203 | 195 | 196 | 662,000 | 1,960 |
| 2000-09-04 | 198 | 200 | 196 | 196 | 426,000 | 1,960 |
| 2000-09-01 | 199 | 199 | 195 | 197 | 1,289,000 | 1,970 |
| 2000-08-31 | 203 | 208 | 195 | 195 | 959,000 | 1,950 |
| 2000-08-30 | 208 | 211 | 205 | 208 | 471,000 | 2,080 |
| 2000-08-29 | 210 | 213 | 208 | 209 | 675,000 | 2,090 |
| 2000-08-28 | 220 | 220 | 208 | 211 | 1,578,000 | 2,110 |
| 2000-08-25 | 213 | 214 | 208 | 211 | 742,000 | 2,110 |
| 2000-08-24 | 213 | 215 | 210 | 212 | 1,064,000 | 2,120 |
| 2000-08-23 | 213 | 215 | 208 | 213 | 786,000 | 2,130 |
| 2000-08-22 | 214 | 219 | 213 | 215 | 1,101,000 | 2,150 |
| 2000-08-21 | 212 | 213 | 208 | 212 | 685,000 | 2,120 |
| 2000-08-18 | 208 | 219 | 208 | 219 | 805,000 | 2,190 |
| 2000-08-17 | 215 | 219 | 210 | 213 | 852,000 | 2,130 |
| 2000-08-16 | 213 | 221 | 213 | 219 | 1,733,000 | 2,190 |
| 2000-08-15 | 220 | 220 | 211 | 212 | 1,230,000 | 2,120 |
| 2000-08-14 | 218 | 223 | 213 | 220 | 4,783,000 | 2,200 |
| 2000-08-11 | 208 | 215 | 208 | 215 | 3,341,000 | 2,150 |
| 2000-08-10 | 207 | 210 | 202 | 209 | 1,542,000 | 2,090 |
| 2000-08-09 | 203 | 205 | 200 | 200 | 703,000 | 2,000 |
| 2000-08-08 | 205 | 205 | 200 | 204 | 813,000 | 2,040 |
| 2000-08-07 | 198 | 203 | 196 | 200 | 568,000 | 2,000 |
| 2000-08-04 | 197 | 206 | 193 | 203 | 1,521,000 | 2,030 |
| 2000-08-03 | 192 | 197 | 190 | 192 | 751,000 | 1,920 |
| 2000-08-02 | 189 | 197 | 189 | 197 | 550,000 | 1,970 |
| 2000-08-01 | 191 | 193 | 191 | 191 | 660,000 | 1,910 |
| 2000-07-31 | 194 | 195 | 187 | 191 | 1,366,000 | 1,910 |
| 2000-07-28 | 190 | 198 | 186 | 194 | 811,000 | 1,940 |
| 2000-07-27 | 200 | 200 | 185 | 185 | 1,700,000 | 1,850 |
| 2000-07-26 | 204 | 204 | 195 | 200 | 1,154,000 | 2,000 |
| 2000-07-25 | 187 | 195 | 182 | 193 | 892,000 | 1,930 |
| 2000-07-24 | 190 | 192 | 180 | 182 | 1,120,000 | 1,820 |
| 2000-07-21 | 195 | 198 | 193 | 193 | 830,000 | 1,930 |
| 2000-07-19 | 201 | 203 | 197 | 199 | 969,000 | 1,990 |
| 2000-07-18 | 207 | 208 | 200 | 205 | 1,071,000 | 2,050 |
| 2000-07-17 | 209 | 211 | 204 | 205 | 758,000 | 2,050 |
| 2000-07-14 | 209 | 212 | 207 | 209 | 1,839,000 | 2,090 |
| 2000-07-13 | 213 | 213 | 204 | 204 | 1,196,000 | 2,040 |
| 2000-07-12 | 215 | 216 | 211 | 214 | 2,309,000 | 2,140 |
| 2000-07-11 | 213 | 215 | 210 | 213 | 1,696,000 | 2,130 |
| 2000-07-10 | 212 | 213 | 209 | 209 | 1,302,000 | 2,090 |
| 2000-07-07 | 209 | 215 | 207 | 215 | 2,687,000 | 2,150 |
| 2000-07-06 | 200 | 210 | 200 | 207 | 2,093,000 | 2,070 |
| 2000-07-05 | 205 | 206 | 200 | 201 | 1,188,000 | 2,010 |
| 2000-07-04 | 215 | 218 | 205 | 207 | 2,239,000 | 2,070 |
| 2000-07-03 | 212 | 214 | 209 | 214 | 2,670,000 | 2,140 |
| 2000-06-30 | 204 | 209 | 203 | 209 | 1,735,000 | 2,090 |
| 2000-06-29 | 204 | 205 | 201 | 204 | 1,174,000 | 2,040 |
| 2000-06-28 | 205 | 206 | 201 | 201 | 1,552,000 | 2,010 |
| 2000-06-27 | 197 | 203 | 196 | 202 | 1,410,000 | 2,020 |
| 2000-06-26 | 195 | 195 | 190 | 191 | 1,220,000 | 1,910 |
| 2000-06-23 | 193 | 198 | 193 | 194 | 1,100,000 | 1,940 |
| 2000-06-22 | 199 | 200 | 192 | 192 | 1,160,000 | 1,920 |
| 2000-06-21 | 206 | 207 | 200 | 202 | 1,158,000 | 2,020 |
| 2000-06-20 | 197 | 205 | 197 | 205 | 2,329,000 | 2,050 |
| 2000-06-19 | 197 | 197 | 190 | 195 | 1,227,000 | 1,950 |
| 2000-06-16 | 200 | 202 | 198 | 198 | 1,519,000 | 1,980 |
| 2000-06-15 | 200 | 203 | 198 | 199 | 1,842,000 | 1,990 |
| 2000-06-14 | 206 | 210 | 198 | 202 | 3,742,000 | 2,020 |
| 2000-06-13 | 210 | 218 | 202 | 206 | 6,342,000 | 2,060 |
| 2000-06-12 | 202 | 213 | 202 | 213 | 10,329,000 | 2,130 |
| 2000-06-09 | 199 | 202 | 195 | 199 | 11,207,000 | 1,990 |
| 2000-06-08 | 195 | 199 | 193 | 195 | 7,453,000 | 1,950 |
| 2000-06-07 | 187 | 194 | 185 | 187 | 10,843,000 | 1,870 |
| 2000-06-06 | 173 | 183 | 172 | 182 | 5,206,000 | 1,820 |
| 2000-06-05 | 174 | 174 | 168 | 172 | 1,313,000 | 1,720 |
| 2000-06-02 | 179 | 180 | 170 | 173 | 3,196,000 | 1,730 |
| 2000-06-01 | 180 | 183 | 172 | 180 | 13,530,000 | 1,800 |
| 2000-05-31 | 160 | 180 | 158 | 175 | 15,364,000 | 1,750 |
| 2000-05-30 | 153 | 154 | 150 | 150 | 488,000 | 1,500 |
| 2000-05-29 | 156 | 156 | 151 | 152 | 429,000 | 1,520 |
| 2000-05-26 | 152 | 160 | 151 | 158 | 2,867,000 | 1,580 |
| 2000-05-25 | 151 | 153 | 148 | 153 | 878,000 | 1,530 |
| 2000-05-24 | 151 | 151 | 146 | 146 | 919,000 | 1,460 |
| 2000-05-23 | 149 | 152 | 148 | 152 | 736,000 | 1,520 |
| 2000-05-22 | 151 | 151 | 148 | 150 | 782,000 | 1,500 |
| 2000-05-19 | 153 | 154 | 151 | 154 | 637,000 | 1,540 |
| 2000-05-18 | 157 | 157 | 153 | 154 | 703,000 | 1,540 |
| 2000-05-17 | 159 | 159 | 155 | 156 | 400,000 | 1,560 |
| 2000-05-16 | 159 | 159 | 156 | 156 | 470,000 | 1,560 |
| 2000-05-15 | 158 | 159 | 157 | 159 | 591,000 | 1,590 |
| 2000-05-12 | 160 | 160 | 154 | 158 | 1,275,000 | 1,580 |
| 2000-05-11 | 158 | 159 | 155 | 157 | 475,000 | 1,570 |
| 2000-05-10 | 159 | 160 | 157 | 157 | 750,000 | 1,570 |
| 2000-05-09 | 159 | 160 | 157 | 159 | 1,046,000 | 1,590 |
| 2000-05-08 | 156 | 160 | 156 | 158 | 742,000 | 1,580 |
| 2000-05-02 | 150 | 157 | 150 | 156 | 720,000 | 1,560 |
| 2000-05-01 | 151 | 152 | 149 | 151 | 786,000 | 1,510 |
| 2000-04-28 | 151 | 153 | 150 | 152 | 1,091,000 | 1,520 |
| 2000-04-27 | 158 | 158 | 152 | 153 | 1,272,000 | 1,530 |
| 2000-04-26 | 163 | 163 | 155 | 156 | 1,453,000 | 1,560 |
| 2000-04-25 | 161 | 166 | 161 | 163 | 2,783,000 | 1,630 |
| 2000-04-24 | 152 | 166 | 150 | 161 | 2,610,000 | 1,610 |
| 2000-04-21 | 158 | 158 | 140 | 140 | 2,506,000 | 1,400 |
| 2000-04-20 | 159 | 161 | 155 | 159 | 1,015,000 | 1,590 |
| 2000-04-19 | 163 | 165 | 158 | 158 | 1,939,000 | 1,580 |
| 2000-04-18 | 159 | 164 | 156 | 163 | 1,646,000 | 1,630 |
| 2000-04-17 | 149 | 160 | 149 | 155 | 1,190,000 | 1,550 |
| 2000-04-14 | 166 | 166 | 160 | 164 | 1,195,000 | 1,640 |
| 2000-04-13 | 163 | 167 | 162 | 166 | 2,565,000 | 1,660 |
| 2000-04-12 | 163 | 164 | 157 | 163 | 3,206,000 | 1,630 |
| 2000-04-11 | 158 | 159 | 151 | 151 | 885,000 | 1,510 |
| 2000-04-10 | 160 | 160 | 156 | 158 | 586,000 | 1,580 |
| 2000-04-07 | 161 | 163 | 158 | 158 | 601,000 | 1,580 |
| 2000-04-06 | 163 | 163 | 158 | 158 | 658,000 | 1,580 |
| 2000-04-05 | 159 | 163 | 158 | 160 | 1,006,000 | 1,600 |
| 2000-04-04 | 162 | 162 | 157 | 159 | 692,000 | 1,590 |
| 2000-04-03 | 153 | 160 | 153 | 159 | 913,000 | 1,590 |
| 2000-03-31 | 160 | 160 | 154 | 155 | 1,105,000 | 1,550 |
| 2000-03-30 | 160 | 162 | 159 | 160 | 687,000 | 1,600 |
| 2000-03-29 | 166 | 166 | 159 | 159 | 1,074,000 | 1,590 |
| 2000-03-28 | 163 | 169 | 159 | 167 | 2,594,000 | 1,670 |
| 2000-03-27 | 160 | 164 | 158 | 163 | 2,407,000 | 1,630 |
| 2000-03-24 | 155 | 161 | 155 | 158 | 1,636,000 | 1,580 |
| 2000-03-23 | 153 | 155 | 152 | 155 | 639,000 | 1,550 |
| 2000-03-22 | 154 | 156 | 151 | 155 | 1,035,000 | 1,550 |
| 2000-03-21 | 153 | 155 | 152 | 154 | 811,000 | 1,540 |
| 2000-03-17 | 151 | 151 | 146 | 150 | 647,000 | 1,500 |
| 2000-03-16 | 150 | 150 | 145 | 146 | 634,000 | 1,460 |
| 2000-03-15 | 150 | 151 | 146 | 148 | 759,000 | 1,480 |
| 2000-03-14 | 155 | 155 | 150 | 153 | 936,000 | 1,530 |
| 2000-03-13 | 155 | 159 | 153 | 156 | 1,646,000 | 1,560 |
| 2000-03-10 | 150 | 150 | 143 | 150 | 3,520,000 | 1,500 |
| 2000-03-09 | 142 | 143 | 140 | 143 | 1,865,000 | 1,430 |
| 2000-03-08 | 142 | 144 | 140 | 141 | 1,636,000 | 1,410 |
| 2000-03-07 | 146 | 147 | 140 | 143 | 2,350,000 | 1,430 |
| 2000-03-06 | 149 | 149 | 144 | 145 | 1,764,000 | 1,450 |
| 2000-03-03 | 149 | 155 | 147 | 148 | 1,385,000 | 1,480 |
| 2000-03-02 | 143 | 145 | 141 | 144 | 845,000 | 1,440 |
| 2000-03-01 | 146 | 147 | 140 | 143 | 1,123,000 | 1,430 |
| 2000-02-29 | 143 | 147 | 142 | 145 | 687,000 | 1,450 |
| 2000-02-28 | 148 | 148 | 141 | 141 | 637,000 | 1,410 |
| 2000-02-25 | 150 | 151 | 143 | 145 | 1,161,000 | 1,450 |
| 2000-02-24 | 144 | 149 | 141 | 149 | 1,588,000 | 1,490 |
| 2000-02-23 | 135 | 138 | 135 | 138 | 845,000 | 1,380 |
| 2000-02-22 | 136 | 138 | 136 | 136 | 627,000 | 1,360 |
| 2000-02-21 | 140 | 142 | 136 | 136 | 766,000 | 1,360 |
| 2000-02-18 | 141 | 142 | 139 | 142 | 945,000 | 1,420 |
| 2000-02-17 | 144 | 144 | 141 | 141 | 1,039,000 | 1,410 |
| 2000-02-16 | 142 | 145 | 141 | 144 | 1,040,000 | 1,440 |
| 2000-02-15 | 140 | 143 | 139 | 140 | 939,000 | 1,400 |
| 2000-02-14 | 145 | 145 | 140 | 140 | 854,000 | 1,400 |
| 2000-02-10 | 148 | 149 | 143 | 144 | 1,392,000 | 1,440 |
| 2000-02-09 | 150 | 151 | 145 | 149 | 655,000 | 1,490 |
| 2000-02-08 | 148 | 150 | 147 | 150 | 1,518,000 | 1,500 |
| 2000-02-07 | 150 | 153 | 149 | 151 | 634,000 | 1,510 |
| 2000-02-04 | 151 | 154 | 150 | 150 | 1,102,000 | 1,500 |
| 2000-02-03 | 152 | 154 | 150 | 150 | 498,000 | 1,500 |
| 2000-02-02 | 154 | 155 | 152 | 152 | 567,000 | 1,520 |
| 2000-02-01 | 155 | 160 | 151 | 153 | 768,000 | 1,530 |
| 2000-01-31 | 150 | 155 | 149 | 155 | 746,000 | 1,550 |
| 2000-01-28 | 153 | 153 | 149 | 150 | 684,000 | 1,500 |
| 2000-01-27 | 155 | 156 | 150 | 153 | 543,000 | 1,530 |
| 2000-01-26 | 158 | 158 | 156 | 157 | 718,000 | 1,570 |
| 2000-01-25 | 157 | 159 | 155 | 157 | 1,027,000 | 1,570 |
| 2000-01-24 | 163 | 163 | 157 | 157 | 1,186,000 | 1,570 |
| 2000-01-21 | 164 | 165 | 160 | 163 | 1,317,000 | 1,630 |
| 2000-01-20 | 166 | 167 | 161 | 164 | 1,368,000 | 1,640 |
| 2000-01-19 | 162 | 166 | 160 | 165 | 1,485,000 | 1,650 |
| 2000-01-18 | 168 | 168 | 162 | 165 | 1,289,000 | 1,650 |
| 2000-01-17 | 166 | 168 | 163 | 166 | 2,667,000 | 1,660 |
| 2000-01-14 | 161 | 164 | 156 | 159 | 2,536,000 | 1,590 |
| 2000-01-13 | 149 | 166 | 146 | 156 | 3,548,000 | 1,560 |
| 2000-01-12 | 140 | 149 | 140 | 148 | 1,588,000 | 1,480 |
| 2000-01-11 | 142 | 144 | 139 | 140 | 1,472,000 | 1,400 |
| 2000-01-07 | 138 | 142 | 137 | 141 | 893,000 | 1,410 |
| 2000-01-06 | 137 | 140 | 136 | 136 | 927,000 | 1,360 |
| 2000-01-05 | 136 | 137 | 134 | 137 | 894,000 | 1,370 |
| 2000-01-04 | 136 | 136 | 133 | 133 | 340,000 | 1,330 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
