日東紡(3110)の株価時系列情報
日東紡(3110)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1992/12/30 | 376 | 376 | 360 | 360 | 425,000 |
1992/12/29 | 368 | 382 | 368 | 376 | 155,000 |
1992/12/28 | 383 | 383 | 365 | 367 | 196,000 |
1992/12/25 | 390 | 390 | 383 | 383 | 172,000 |
1992/12/24 | 391 | 399 | 386 | 389 | 154,000 |
1992/12/22 | 398 | 400 | 394 | 396 | 113,000 |
1992/12/21 | 396 | 403 | 386 | 393 | 157,000 |
1992/12/18 | 397 | 397 | 393 | 396 | 200,000 |
1992/12/17 | 390 | 405 | 390 | 397 | 209,000 |
1992/12/16 | 411 | 411 | 392 | 393 | 190,000 |
1992/12/15 | 398 | 412 | 392 | 412 | 206,000 |
1992/12/14 | 397 | 398 | 394 | 398 | 144,000 |
1992/12/11 | 415 | 415 | 393 | 412 | 1,096,000 |
1992/12/10 | 415 | 418 | 408 | 408 | 358,000 |
1992/12/09 | 404 | 412 | 401 | 407 | 178,000 |
1992/12/08 | 392 | 400 | 391 | 399 | 198,000 |
1992/12/07 | 398 | 404 | 389 | 389 | 93,000 |
1992/12/04 | 401 | 403 | 397 | 398 | 136,000 |
1992/12/03 | 405 | 409 | 395 | 396 | 175,000 |
1992/12/02 | 405 | 407 | 400 | 405 | 202,000 |
1992/12/01 | 412 | 420 | 405 | 405 | 260,000 |
1992/11/30 | 414 | 417 | 402 | 417 | 185,000 |
1992/11/27 | 405 | 418 | 401 | 414 | 460,000 |
1992/11/26 | 412 | 415 | 401 | 415 | 344,000 |
1992/11/25 | 405 | 415 | 404 | 413 | 202,000 |
1992/11/24 | 410 | 410 | 405 | 405 | 148,000 |
1992/11/20 | 398 | 410 | 395 | 405 | 253,000 |
1992/11/19 | 400 | 403 | 395 | 400 | 424,000 |
1992/11/18 | 364 | 400 | 360 | 400 | 168,000 |
1992/11/17 | 354 | 368 | 354 | 359 | 257,000 |
1992/11/16 | 370 | 370 | 356 | 360 | 153,000 |
1992/11/13 | 376 | 376 | 371 | 373 | 712,000 |
1992/11/12 | 376 | 382 | 375 | 376 | 142,000 |
1992/11/11 | 393 | 393 | 376 | 376 | 175,000 |
1992/11/10 | 379 | 393 | 379 | 393 | 195,000 |
1992/11/09 | 399 | 400 | 384 | 384 | 162,000 |
1992/11/06 | 399 | 400 | 396 | 400 | 198,000 |
1992/11/05 | 396 | 405 | 396 | 399 | 196,000 |
1992/11/04 | 400 | 400 | 396 | 400 | 156,000 |
1992/11/02 | 400 | 400 | 392 | 400 | 112,000 |
1992/10/30 | 409 | 409 | 395 | 395 | 572,000 |
1992/10/29 | 425 | 425 | 405 | 405 | 320,000 |
1992/10/28 | 405 | 432 | 405 | 421 | 651,000 |
1992/10/27 | 397 | 414 | 397 | 405 | 113,000 |
1992/10/26 | 408 | 408 | 396 | 396 | 151,000 |
1992/10/23 | 405 | 405 | 396 | 403 | 119,000 |
1992/10/22 | 398 | 403 | 398 | 400 | 299,000 |
1992/10/21 | 405 | 410 | 395 | 408 | 354,000 |
1992/10/20 | 410 | 415 | 401 | 415 | 337,000 |
1992/10/19 | 414 | 416 | 396 | 398 | 321,000 |
1992/10/16 | 438 | 444 | 412 | 414 | 1,219,000 |
1992/10/15 | 406 | 437 | 402 | 434 | 805,000 |
1992/10/14 | 400 | 420 | 400 | 401 | 806,000 |
1992/10/13 | 384 | 392 | 376 | 385 | 306,000 |
1992/10/12 | 380 | 389 | 378 | 389 | 144,000 |
1992/10/09 | 392 | 395 | 378 | 384 | 1,331,000 |
1992/10/08 | 378 | 404 | 378 | 395 | 201,000 |
1992/10/07 | 385 | 400 | 378 | 378 | 255,000 |
1992/10/06 | 386 | 395 | 375 | 395 | 176,000 |
1992/10/05 | 408 | 408 | 386 | 387 | 221,000 |
1992/10/02 | 405 | 425 | 403 | 403 | 172,000 |
1992/10/01 | 405 | 416 | 395 | 395 | 206,000 |
1992/09/30 | 422 | 438 | 410 | 410 | 264,000 |
1992/09/29 | 431 | 432 | 408 | 417 | 203,000 |
1992/09/28 | 433 | 440 | 428 | 428 | 181,000 |
1992/09/25 | 440 | 445 | 428 | 428 | 285,000 |
1992/09/24 | 435 | 440 | 426 | 440 | 430,000 |
1992/09/22 | 421 | 430 | 415 | 430 | 278,000 |
1992/09/21 | 435 | 438 | 426 | 426 | 249,000 |
1992/09/18 | 410 | 430 | 410 | 430 | 275,000 |
1992/09/17 | 424 | 440 | 423 | 430 | 243,000 |
1992/09/16 | 428 | 428 | 400 | 425 | 251,000 |
1992/09/14 | 410 | 433 | 410 | 430 | 274,000 |
1992/09/11 | 420 | 430 | 406 | 409 | 1,690,000 |
1992/09/10 | 461 | 465 | 445 | 450 | 787,000 |
1992/09/09 | 413 | 462 | 408 | 462 | 649,000 |
1992/09/08 | 410 | 434 | 406 | 416 | 577,000 |
1992/09/07 | 429 | 434 | 401 | 405 | 328,000 |
1992/09/04 | 418 | 430 | 411 | 429 | 720,000 |
1992/09/03 | 378 | 413 | 378 | 410 | 540,000 |
1992/09/02 | 370 | 380 | 368 | 378 | 165,000 |
1992/09/01 | 387 | 390 | 366 | 383 | 249,000 |
1992/08/31 | 387 | 415 | 384 | 386 | 468,000 |
1992/08/28 | 384 | 400 | 370 | 392 | 755,000 |
1992/08/27 | 350 | 391 | 350 | 389 | 595,000 |
1992/08/26 | 346 | 348 | 340 | 346 | 299,000 |
1992/08/25 | 335 | 350 | 331 | 335 | 421,000 |
1992/08/24 | 348 | 355 | 330 | 330 | 486,000 |
1992/08/21 | 334 | 350 | 331 | 350 | 307,000 |
1992/08/20 | 306 | 335 | 306 | 329 | 224,000 |
1992/08/19 | 306 | 313 | 301 | 306 | 194,000 |
1992/08/18 | 312 | 313 | 291 | 291 | 150,000 |
1992/08/17 | 330 | 334 | 322 | 322 | 70,000 |
1992/08/14 | 312 | 324 | 311 | 319 | 488,000 |
1992/08/13 | 315 | 328 | 312 | 319 | 147,000 |
1992/08/12 | 326 | 334 | 319 | 319 | 204,000 |
1992/08/11 | 347 | 347 | 320 | 321 | 150,000 |
1992/08/10 | 356 | 356 | 336 | 347 | 104,000 |
1992/08/07 | 360 | 360 | 350 | 351 | 123,000 |
1992/08/06 | 358 | 360 | 350 | 360 | 148,000 |
1992/08/05 | 360 | 365 | 352 | 360 | 169,000 |
1992/08/04 | 354 | 360 | 349 | 352 | 147,000 |
1992/08/03 | 351 | 360 | 350 | 359 | 128,000 |
1992/07/31 | 346 | 365 | 346 | 360 | 270,000 |
1992/07/30 | 355 | 358 | 334 | 356 | 251,000 |
1992/07/29 | 353 | 359 | 335 | 350 | 394,000 |
1992/07/28 | 340 | 359 | 340 | 351 | 226,000 |
1992/07/27 | 360 | 367 | 330 | 335 | 374,000 |
1992/07/24 | 354 | 356 | 345 | 350 | 448,000 |
1992/07/23 | 332 | 359 | 325 | 358 | 344,000 |
1992/07/22 | 332 | 332 | 322 | 322 | 407,000 |
1992/07/21 | 322 | 335 | 322 | 322 | 249,000 |
1992/07/20 | 325 | 329 | 311 | 317 | 299,000 |
1992/07/17 | 343 | 347 | 331 | 331 | 247,000 |
1992/07/16 | 355 | 355 | 344 | 344 | 191,000 |
1992/07/15 | 358 | 364 | 350 | 350 | 231,000 |
1992/07/14 | 358 | 363 | 350 | 360 | 332,000 |
1992/07/13 | 357 | 358 | 353 | 358 | 267,000 |
1992/07/10 | 360 | 360 | 346 | 358 | 535,000 |
1992/07/09 | 349 | 352 | 346 | 350 | 292,000 |
1992/07/08 | 355 | 355 | 346 | 349 | 132,000 |
1992/07/07 | 351 | 352 | 345 | 350 | 73,000 |
1992/07/06 | 360 | 360 | 351 | 351 | 74,000 |
1992/07/03 | 360 | 364 | 355 | 357 | 265,000 |
1992/07/02 | 344 | 365 | 344 | 359 | 196,000 |
1992/07/01 | 337 | 359 | 332 | 359 | 215,000 |
1992/06/30 | 353 | 354 | 336 | 337 | 163,000 |
1992/06/29 | 339 | 345 | 332 | 341 | 138,000 |
1992/06/26 | 354 | 354 | 335 | 335 | 295,000 |
1992/06/25 | 331 | 354 | 330 | 340 | 163,000 |
1992/06/24 | 354 | 361 | 330 | 330 | 248,000 |
1992/06/23 | 333 | 355 | 330 | 354 | 171,000 |
1992/06/22 | 348 | 348 | 330 | 330 | 306,000 |
1992/06/19 | 348 | 348 | 335 | 340 | 112,000 |
1992/06/18 | 347 | 348 | 330 | 330 | 421,000 |
1992/06/17 | 350 | 355 | 345 | 347 | 308,000 |
1992/06/16 | 364 | 369 | 352 | 353 | 157,000 |
1992/06/15 | 365 | 370 | 351 | 364 | 299,000 |
1992/06/12 | 375 | 380 | 365 | 365 | 2,054,000 |
1992/06/11 | 380 | 389 | 380 | 380 | 195,000 |
1992/06/10 | 390 | 394 | 380 | 381 | 215,000 |
1992/06/09 | 390 | 398 | 390 | 394 | 72,000 |
1992/06/08 | 396 | 396 | 375 | 380 | 259,000 |
1992/06/05 | 401 | 401 | 390 | 391 | 176,000 |
1992/06/04 | 395 | 402 | 391 | 402 | 231,000 |
1992/06/03 | 409 | 415 | 408 | 415 | 87,000 |
1992/06/02 | 392 | 408 | 390 | 408 | 117,000 |
1992/06/01 | 407 | 420 | 390 | 390 | 132,000 |
1992/05/29 | 392 | 410 | 392 | 407 | 100,000 |
1992/05/28 | 387 | 394 | 382 | 392 | 195,000 |
1992/05/27 | 406 | 409 | 378 | 382 | 315,000 |
1992/05/26 | 424 | 424 | 411 | 411 | 229,000 |
1992/05/25 | 412 | 424 | 412 | 424 | 130,000 |
1992/05/22 | 441 | 442 | 432 | 432 | 176,000 |
1992/05/21 | 434 | 443 | 430 | 443 | 100,000 |
1992/05/20 | 425 | 439 | 420 | 434 | 204,000 |
1992/05/19 | 420 | 421 | 415 | 420 | 173,000 |
1992/05/18 | 420 | 421 | 410 | 415 | 175,000 |
1992/05/15 | 435 | 435 | 420 | 420 | 111,000 |
1992/05/14 | 445 | 455 | 440 | 450 | 182,000 |
1992/05/13 | 422 | 440 | 416 | 440 | 138,000 |
1992/05/12 | 429 | 430 | 416 | 416 | 208,000 |
1992/05/11 | 418 | 426 | 413 | 424 | 118,000 |
1992/05/08 | 411 | 425 | 407 | 408 | 296,000 |
1992/05/07 | 418 | 420 | 403 | 410 | 190,000 |
1992/05/06 | 387 | 418 | 387 | 418 | 129,000 |
1992/05/01 | 395 | 400 | 387 | 387 | 159,000 |
1992/04/30 | 410 | 411 | 401 | 405 | 184,000 |
1992/04/28 | 400 | 410 | 400 | 406 | 180,000 |
1992/04/27 | 394 | 404 | 394 | 395 | 127,000 |
1992/04/24 | 400 | 410 | 390 | 409 | 345,000 |
1992/04/23 | 368 | 395 | 365 | 395 | 285,000 |
1992/04/22 | 365 | 367 | 352 | 367 | 189,000 |
1992/04/21 | 360 | 365 | 351 | 352 | 275,000 |
1992/04/20 | 350 | 358 | 345 | 345 | 215,000 |
1992/04/17 | 375 | 383 | 370 | 383 | 340,000 |
1992/04/16 | 385 | 392 | 376 | 376 | 243,000 |
1992/04/15 | 381 | 386 | 375 | 375 | 220,000 |
1992/04/14 | 375 | 379 | 345 | 375 | 332,000 |
1992/04/13 | 401 | 401 | 381 | 381 | 172,000 |
1992/04/10 | 405 | 415 | 396 | 396 | 361,000 |
1992/04/09 | 424 | 425 | 400 | 400 | 198,000 |
1992/04/08 | 428 | 428 | 410 | 424 | 228,000 |
1992/04/07 | 455 | 455 | 447 | 447 | 70,000 |
1992/04/06 | 441 | 460 | 439 | 450 | 122,000 |
1992/04/03 | 422 | 439 | 412 | 439 | 219,000 |
1992/04/02 | 446 | 446 | 410 | 412 | 214,000 |
1992/04/01 | 446 | 460 | 441 | 441 | 143,000 |
1992/03/31 | 464 | 464 | 442 | 456 | 156,000 |
1992/03/30 | 450 | 467 | 445 | 462 | 114,000 |
1992/03/27 | 450 | 464 | 450 | 455 | 120,000 |
1992/03/26 | 465 | 466 | 445 | 450 | 83,000 |
1992/03/25 | 445 | 466 | 445 | 466 | 235,000 |
1992/03/24 | 434 | 444 | 428 | 444 | 122,000 |
1992/03/23 | 455 | 457 | 439 | 439 | 281,000 |
1992/03/19 | 431 | 459 | 431 | 452 | 336,000 |
1992/03/18 | 425 | 426 | 406 | 426 | 345,000 |
1992/03/17 | 412 | 427 | 410 | 426 | 280,000 |
1992/03/16 | 438 | 440 | 417 | 417 | 150,000 |
1992/03/13 | 440 | 441 | 433 | 441 | 1,680,000 |
1992/03/12 | 453 | 462 | 445 | 459 | 217,000 |
1992/03/11 | 455 | 455 | 449 | 454 | 103,000 |
1992/03/10 | 448 | 455 | 446 | 455 | 112,000 |
1992/03/09 | 460 | 463 | 455 | 460 | 136,000 |
1992/03/06 | 452 | 456 | 444 | 455 | 155,000 |
1992/03/05 | 452 | 452 | 441 | 442 | 331,000 |
1992/03/04 | 452 | 457 | 445 | 452 | 161,000 |
1992/03/03 | 479 | 479 | 452 | 452 | 216,000 |
1992/03/02 | 475 | 476 | 470 | 475 | 315,000 |
1992/02/28 | 464 | 475 | 464 | 475 | 171,000 |
1992/02/27 | 470 | 470 | 460 | 464 | 123,000 |
1992/02/26 | 450 | 465 | 450 | 464 | 158,000 |
1992/02/25 | 454 | 458 | 449 | 450 | 109,000 |
1992/02/24 | 465 | 465 | 454 | 454 | 127,000 |
1992/02/21 | 460 | 465 | 453 | 465 | 260,000 |
1992/02/20 | 451 | 459 | 446 | 452 | 107,000 |
1992/02/19 | 446 | 452 | 441 | 446 | 141,000 |
1992/02/18 | 452 | 460 | 441 | 444 | 93,000 |
1992/02/17 | 453 | 463 | 453 | 462 | 125,000 |
1992/02/14 | 474 | 474 | 460 | 474 | 127,000 |
1992/02/13 | 460 | 478 | 460 | 460 | 226,000 |
1992/02/12 | 475 | 484 | 465 | 465 | 61,000 |
1992/02/10 | 496 | 496 | 485 | 485 | 69,000 |
1992/02/07 | 499 | 504 | 494 | 496 | 119,000 |
1992/02/06 | 483 | 500 | 478 | 496 | 287,000 |
1992/02/05 | 462 | 478 | 461 | 478 | 145,000 |
1992/02/04 | 474 | 477 | 461 | 462 | 169,000 |
1992/02/03 | 477 | 480 | 467 | 479 | 162,000 |
1992/01/31 | 464 | 479 | 462 | 462 | 271,000 |
1992/01/30 | 461 | 470 | 450 | 450 | 143,000 |
1992/01/29 | 461 | 465 | 450 | 461 | 124,000 |
1992/01/28 | 450 | 467 | 450 | 466 | 191,000 |
1992/01/27 | 447 | 457 | 444 | 450 | 169,000 |
1992/01/24 | 484 | 484 | 484 | 484 | 28,000 |
1992/01/23 | 470 | 485 | 470 | 485 | 101,000 |
1992/01/22 | 441 | 461 | 440 | 456 | 169,000 |
1992/01/21 | 441 | 459 | 441 | 441 | 174,000 |
1992/01/20 | 477 | 477 | 441 | 441 | 135,000 |
1992/01/17 | 479 | 489 | 462 | 476 | 135,000 |
1992/01/16 | 490 | 490 | 476 | 479 | 156,000 |
1992/01/14 | 467 | 482 | 467 | 471 | 84,000 |
1992/01/13 | 485 | 485 | 460 | 467 | 190,000 |
1992/01/10 | 510 | 510 | 481 | 490 | 302,000 |
1992/01/09 | 505 | 530 | 501 | 520 | 205,000 |
1992/01/08 | 540 | 540 | 501 | 503 | 108,000 |
1992/01/07 | 552 | 554 | 530 | 540 | 142,000 |
1992/01/06 | 539 | 553 | 523 | 553 | 149,000 |