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 |
---|---|---|---|---|---|
1993/12/30 | 261 | 276 | 261 | 276 | 136,000 |
1993/12/29 | 270 | 270 | 264 | 266 | 95,000 |
1993/12/28 | 261 | 269 | 261 | 268 | 407,000 |
1993/12/27 | 262 | 265 | 256 | 260 | 264,000 |
1993/12/24 | 267 | 271 | 262 | 265 | 174,000 |
1993/12/22 | 271 | 274 | 262 | 267 | 942,000 |
1993/12/21 | 267 | 268 | 261 | 267 | 211,000 |
1993/12/20 | 280 | 280 | 267 | 270 | 144,000 |
1993/12/17 | 280 | 283 | 271 | 283 | 263,000 |
1993/12/16 | 285 | 286 | 280 | 283 | 183,000 |
1993/12/15 | 266 | 280 | 265 | 280 | 147,000 |
1993/12/14 | 272 | 277 | 265 | 265 | 427,000 |
1993/12/13 | 273 | 280 | 270 | 270 | 94,000 |
1993/12/10 | 271 | 279 | 267 | 271 | 1,378,000 |
1993/12/09 | 261 | 269 | 256 | 266 | 341,000 |
1993/12/08 | 277 | 278 | 251 | 253 | 375,000 |
1993/12/07 | 264 | 285 | 264 | 278 | 187,000 |
1993/12/06 | 275 | 275 | 262 | 265 | 307,000 |
1993/12/03 | 288 | 288 | 275 | 280 | 191,000 |
1993/12/02 | 280 | 302 | 275 | 283 | 388,000 |
1993/12/01 | 260 | 279 | 255 | 275 | 354,000 |
1993/11/30 | 258 | 264 | 251 | 255 | 294,000 |
1993/11/29 | 261 | 261 | 238 | 259 | 464,000 |
1993/11/26 | 266 | 270 | 262 | 265 | 435,000 |
1993/11/25 | 271 | 280 | 261 | 261 | 332,000 |
1993/11/24 | 275 | 285 | 271 | 271 | 327,000 |
1993/11/22 | 290 | 290 | 270 | 275 | 320,000 |
1993/11/19 | 293 | 301 | 290 | 290 | 369,000 |
1993/11/18 | 294 | 300 | 293 | 293 | 258,000 |
1993/11/17 | 295 | 300 | 292 | 293 | 267,000 |
1993/11/16 | 291 | 303 | 290 | 291 | 305,000 |
1993/11/15 | 305 | 306 | 293 | 293 | 411,000 |
1993/11/12 | 293 | 319 | 293 | 300 | 801,000 |
1993/11/11 | 293 | 303 | 289 | 291 | 382,000 |
1993/11/10 | 293 | 300 | 290 | 292 | 485,000 |
1993/11/09 | 305 | 305 | 293 | 295 | 587,000 |
1993/11/08 | 300 | 306 | 300 | 304 | 436,000 |
1993/11/05 | 313 | 313 | 293 | 304 | 593,000 |
1993/11/04 | 320 | 324 | 316 | 316 | 282,000 |
1993/11/02 | 329 | 329 | 319 | 319 | 386,000 |
1993/11/01 | 332 | 336 | 320 | 324 | 305,000 |
1993/10/29 | 335 | 345 | 330 | 330 | 474,000 |
1993/10/28 | 344 | 344 | 335 | 335 | 287,000 |
1993/10/27 | 336 | 350 | 335 | 341 | 411,000 |
1993/10/26 | 343 | 345 | 330 | 330 | 438,000 |
1993/10/25 | 351 | 354 | 345 | 348 | 382,000 |
1993/10/22 | 353 | 360 | 350 | 350 | 258,000 |
1993/10/21 | 354 | 354 | 351 | 353 | 157,000 |
1993/10/20 | 356 | 356 | 352 | 354 | 275,000 |
1993/10/19 | 352 | 353 | 349 | 351 | 649,000 |
1993/10/18 | 356 | 356 | 351 | 351 | 319,000 |
1993/10/15 | 340 | 357 | 340 | 351 | 1,034,000 |
1993/10/14 | 354 | 356 | 340 | 340 | 697,000 |
1993/10/13 | 365 | 365 | 354 | 354 | 542,000 |
1993/10/12 | 376 | 377 | 362 | 366 | 462,000 |
1993/10/08 | 380 | 385 | 375 | 384 | 1,194,000 |
1993/10/07 | 400 | 400 | 390 | 390 | 197,000 |
1993/10/06 | 402 | 407 | 401 | 405 | 189,000 |
1993/10/05 | 404 | 407 | 400 | 407 | 165,000 |
1993/10/04 | 407 | 410 | 399 | 399 | 1,830,000 |
1993/10/01 | 403 | 418 | 403 | 417 | 85,000 |
1993/09/30 | 405 | 409 | 402 | 403 | 113,000 |
1993/09/29 | 413 | 413 | 400 | 405 | 205,000 |
1993/09/28 | 416 | 425 | 411 | 413 | 102,000 |
1993/09/27 | 425 | 430 | 410 | 411 | 373,000 |
1993/09/24 | 430 | 435 | 425 | 429 | 424,000 |
1993/09/22 | 433 | 434 | 425 | 430 | 255,000 |
1993/09/21 | 428 | 438 | 421 | 438 | 265,000 |
1993/09/20 | 420 | 428 | 414 | 428 | 224,000 |
1993/09/17 | 420 | 429 | 413 | 425 | 239,000 |
1993/09/16 | 433 | 433 | 415 | 415 | 123,000 |
1993/09/14 | 435 | 439 | 428 | 428 | 193,000 |
1993/09/13 | 427 | 439 | 422 | 439 | 206,000 |
1993/09/10 | 419 | 423 | 415 | 422 | 1,242,000 |
1993/09/09 | 437 | 439 | 432 | 439 | 154,000 |
1993/09/08 | 436 | 438 | 430 | 432 | 172,000 |
1993/09/07 | 430 | 435 | 425 | 426 | 97,000 |
1993/09/06 | 440 | 440 | 436 | 436 | 156,000 |
1993/09/03 | 421 | 440 | 421 | 436 | 243,000 |
1993/09/02 | 425 | 434 | 425 | 426 | 72,000 |
1993/09/01 | 435 | 435 | 421 | 425 | 110,000 |
1993/08/31 | 432 | 434 | 430 | 430 | 160,000 |
1993/08/30 | 434 | 434 | 421 | 432 | 162,000 |
1993/08/27 | 425 | 436 | 425 | 434 | 206,000 |
1993/08/26 | 422 | 424 | 419 | 424 | 121,000 |
1993/08/25 | 413 | 422 | 411 | 415 | 136,000 |
1993/08/24 | 411 | 419 | 411 | 417 | 101,000 |
1993/08/23 | 427 | 427 | 412 | 412 | 66,000 |
1993/08/20 | 421 | 429 | 420 | 421 | 98,000 |
1993/08/19 | 430 | 437 | 422 | 424 | 125,000 |
1993/08/18 | 421 | 435 | 420 | 428 | 213,000 |
1993/08/17 | 437 | 437 | 426 | 426 | 266,000 |
1993/08/16 | 423 | 438 | 422 | 438 | 168,000 |
1993/08/13 | 429 | 437 | 418 | 423 | 551,000 |
1993/08/12 | 428 | 432 | 426 | 428 | 495,000 |
1993/08/11 | 415 | 429 | 415 | 427 | 174,000 |
1993/08/10 | 424 | 427 | 415 | 415 | 88,000 |
1993/08/09 | 415 | 420 | 411 | 417 | 107,000 |
1993/08/06 | 409 | 410 | 408 | 410 | 102,000 |
1993/08/05 | 416 | 420 | 415 | 419 | 128,000 |
1993/08/04 | 417 | 424 | 411 | 415 | 211,000 |
1993/08/03 | 415 | 425 | 412 | 417 | 207,000 |
1993/08/02 | 411 | 415 | 406 | 415 | 158,000 |
1993/07/30 | 412 | 418 | 406 | 406 | 231,000 |
1993/07/29 | 388 | 422 | 388 | 417 | 341,000 |
1993/07/28 | 390 | 394 | 388 | 390 | 139,000 |
1993/07/27 | 389 | 391 | 385 | 388 | 248,000 |
1993/07/26 | 390 | 395 | 385 | 390 | 268,000 |
1993/07/23 | 407 | 408 | 390 | 390 | 189,000 |
1993/07/22 | 399 | 408 | 398 | 408 | 234,000 |
1993/07/21 | 405 | 405 | 397 | 399 | 356,000 |
1993/07/20 | 409 | 409 | 403 | 405 | 113,000 |
1993/07/19 | 408 | 408 | 403 | 404 | 150,000 |
1993/07/16 | 407 | 409 | 407 | 408 | 270,000 |
1993/07/15 | 410 | 423 | 407 | 409 | 465,000 |
1993/07/14 | 424 | 424 | 402 | 415 | 359,000 |
1993/07/13 | 409 | 423 | 409 | 420 | 215,000 |
1993/07/12 | 418 | 418 | 407 | 414 | 87,000 |
1993/07/09 | 412 | 418 | 412 | 418 | 574,000 |
1993/07/08 | 409 | 412 | 404 | 412 | 204,000 |
1993/07/07 | 401 | 410 | 401 | 402 | 213,000 |
1993/07/06 | 406 | 419 | 404 | 411 | 265,000 |
1993/07/05 | 402 | 411 | 402 | 411 | 124,000 |
1993/07/02 | 420 | 420 | 402 | 405 | 242,000 |
1993/07/01 | 425 | 425 | 419 | 425 | 115,000 |
1993/06/30 | 408 | 426 | 405 | 426 | 154,000 |
1993/06/29 | 416 | 427 | 408 | 408 | 443,000 |
1993/06/28 | 425 | 438 | 418 | 433 | 108,000 |
1993/06/25 | 422 | 425 | 416 | 425 | 197,000 |
1993/06/24 | 420 | 420 | 417 | 417 | 190,000 |
1993/06/23 | 422 | 422 | 417 | 417 | 195,000 |
1993/06/22 | 415 | 426 | 415 | 422 | 544,000 |
1993/06/21 | 428 | 428 | 415 | 415 | 236,000 |
1993/06/18 | 437 | 440 | 430 | 439 | 354,000 |
1993/06/17 | 441 | 441 | 431 | 437 | 261,000 |
1993/06/16 | 439 | 442 | 428 | 441 | 341,000 |
1993/06/15 | 428 | 443 | 428 | 441 | 335,000 |
1993/06/14 | 435 | 440 | 428 | 428 | 355,000 |
1993/06/11 | 452 | 453 | 432 | 435 | 1,577,000 |
1993/06/10 | 443 | 448 | 436 | 448 | 247,000 |
1993/06/08 | 450 | 454 | 441 | 442 | 452,000 |
1993/06/07 | 450 | 459 | 446 | 446 | 376,000 |
1993/06/04 | 459 | 462 | 455 | 455 | 444,000 |
1993/06/03 | 455 | 463 | 452 | 460 | 249,000 |
1993/06/02 | 451 | 458 | 451 | 455 | 210,000 |
1993/06/01 | 450 | 458 | 450 | 450 | 344,000 |
1993/05/31 | 455 | 455 | 442 | 448 | 217,000 |
1993/05/28 | 459 | 463 | 455 | 455 | 485,000 |
1993/05/27 | 465 | 469 | 450 | 453 | 438,000 |
1993/05/26 | 456 | 465 | 455 | 465 | 504,000 |
1993/05/25 | 451 | 460 | 447 | 460 | 446,000 |
1993/05/24 | 446 | 455 | 446 | 447 | 491,000 |
1993/05/21 | 430 | 450 | 425 | 446 | 439,000 |
1993/05/20 | 443 | 443 | 429 | 432 | 253,000 |
1993/05/19 | 426 | 445 | 424 | 445 | 584,000 |
1993/05/18 | 440 | 446 | 428 | 428 | 455,000 |
1993/05/17 | 443 | 450 | 440 | 450 | 190,000 |
1993/05/14 | 445 | 448 | 438 | 438 | 586,000 |
1993/05/13 | 450 | 453 | 443 | 445 | 501,000 |
1993/05/12 | 454 | 455 | 447 | 449 | 555,000 |
1993/05/11 | 459 | 460 | 445 | 449 | 610,000 |
1993/05/10 | 451 | 457 | 440 | 457 | 331,000 |
1993/05/07 | 455 | 465 | 446 | 453 | 1,092,000 |
1993/05/06 | 443 | 460 | 440 | 456 | 1,058,000 |
1993/04/30 | 428 | 438 | 424 | 438 | 451,000 |
1993/04/28 | 408 | 429 | 408 | 423 | 560,000 |
1993/04/27 | 404 | 416 | 401 | 412 | 449,000 |
1993/04/26 | 416 | 424 | 400 | 408 | 416,000 |
1993/04/23 | 407 | 420 | 407 | 420 | 258,000 |
1993/04/22 | 418 | 425 | 410 | 410 | 418,000 |
1993/04/21 | 421 | 421 | 413 | 416 | 510,000 |
1993/04/20 | 411 | 416 | 410 | 411 | 431,000 |
1993/04/19 | 425 | 425 | 412 | 415 | 283,000 |
1993/04/16 | 434 | 435 | 420 | 425 | 680,000 |
1993/04/15 | 429 | 431 | 420 | 425 | 559,000 |
1993/04/14 | 432 | 432 | 414 | 419 | 496,000 |
1993/04/13 | 414 | 434 | 413 | 433 | 754,000 |
1993/04/12 | 423 | 423 | 412 | 413 | 324,000 |
1993/04/09 | 413 | 425 | 410 | 422 | 1,205,000 |
1993/04/08 | 408 | 414 | 403 | 412 | 541,000 |
1993/04/07 | 410 | 412 | 402 | 403 | 931,000 |
1993/04/06 | 403 | 409 | 397 | 398 | 513,000 |
1993/04/05 | 392 | 405 | 390 | 396 | 820,000 |
1993/04/02 | 400 | 405 | 385 | 387 | 758,000 |
1993/04/01 | 381 | 399 | 381 | 399 | 189,000 |
1993/03/31 | 390 | 400 | 380 | 380 | 351,000 |
1993/03/30 | 389 | 393 | 385 | 392 | 326,000 |
1993/03/29 | 395 | 399 | 392 | 393 | 310,000 |
1993/03/26 | 384 | 393 | 383 | 385 | 321,000 |
1993/03/25 | 392 | 409 | 392 | 395 | 324,000 |
1993/03/24 | 396 | 399 | 391 | 391 | 209,000 |
1993/03/23 | 399 | 401 | 395 | 399 | 277,000 |
1993/03/22 | 393 | 400 | 393 | 399 | 225,000 |
1993/03/19 | 395 | 399 | 391 | 393 | 442,000 |
1993/03/18 | 410 | 415 | 404 | 410 | 360,000 |
1993/03/17 | 402 | 409 | 397 | 403 | 160,000 |
1993/03/16 | 409 | 409 | 395 | 397 | 211,000 |
1993/03/15 | 403 | 409 | 400 | 409 | 227,000 |
1993/03/12 | 387 | 403 | 387 | 403 | 1,522,000 |
1993/03/11 | 391 | 402 | 390 | 392 | 291,000 |
1993/03/10 | 390 | 403 | 389 | 391 | 615,000 |
1993/03/09 | 403 | 405 | 385 | 390 | 905,000 |
1993/03/08 | 389 | 405 | 389 | 403 | 643,000 |
1993/03/05 | 389 | 389 | 380 | 382 | 190,000 |
1993/03/04 | 386 | 388 | 381 | 388 | 147,000 |
1993/03/03 | 393 | 393 | 384 | 389 | 124,000 |
1993/03/02 | 391 | 392 | 389 | 390 | 204,000 |
1993/03/01 | 388 | 392 | 388 | 392 | 130,000 |
1993/02/26 | 394 | 395 | 387 | 393 | 150,000 |
1993/02/25 | 390 | 393 | 385 | 393 | 276,000 |
1993/02/24 | 385 | 393 | 385 | 390 | 217,000 |
1993/02/23 | 381 | 389 | 381 | 389 | 178,000 |
1993/02/22 | 392 | 392 | 380 | 381 | 250,000 |
1993/02/19 | 395 | 395 | 381 | 393 | 255,000 |
1993/02/18 | 398 | 401 | 390 | 395 | 533,000 |
1993/02/17 | 380 | 400 | 380 | 400 | 911,000 |
1993/02/16 | 379 | 403 | 378 | 385 | 1,204,000 |
1993/02/15 | 370 | 379 | 363 | 379 | 228,000 |
1993/02/12 | 378 | 378 | 362 | 367 | 453,000 |
1993/02/10 | 370 | 377 | 370 | 377 | 80,000 |
1993/02/09 | 376 | 377 | 370 | 377 | 139,000 |
1993/02/08 | 380 | 384 | 378 | 379 | 243,000 |
1993/02/05 | 383 | 390 | 375 | 375 | 370,000 |
1993/02/04 | 385 | 385 | 378 | 383 | 277,000 |
1993/02/03 | 383 | 389 | 370 | 370 | 299,000 |
1993/02/02 | 374 | 380 | 369 | 369 | 132,000 |
1993/02/01 | 358 | 369 | 358 | 369 | 96,000 |
1993/01/29 | 367 | 370 | 355 | 355 | 197,000 |
1993/01/28 | 348 | 369 | 346 | 368 | 240,000 |
1993/01/27 | 344 | 356 | 344 | 353 | 130,000 |
1993/01/26 | 343 | 360 | 343 | 359 | 150,000 |
1993/01/25 | 352 | 352 | 343 | 352 | 178,000 |
1993/01/22 | 365 | 369 | 355 | 356 | 146,000 |
1993/01/21 | 357 | 365 | 355 | 365 | 163,000 |
1993/01/20 | 374 | 374 | 355 | 355 | 177,000 |
1993/01/19 | 372 | 372 | 367 | 369 | 125,000 |
1993/01/18 | 367 | 371 | 366 | 367 | 164,000 |
1993/01/14 | 370 | 370 | 363 | 367 | 88,000 |
1993/01/13 | 382 | 382 | 361 | 363 | 181,000 |
1993/01/12 | 365 | 377 | 365 | 377 | 103,000 |
1993/01/11 | 370 | 370 | 360 | 365 | 111,000 |
1993/01/08 | 367 | 380 | 364 | 364 | 534,000 |
1993/01/07 | 381 | 384 | 367 | 367 | 274,000 |
1993/01/06 | 375 | 385 | 371 | 384 | 206,000 |
1993/01/05 | 371 | 375 | 370 | 370 | 310,000 |
1993/01/04 | 365 | 375 | 365 | 368 | 156,000 |