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 |
---|---|---|---|---|---|
1998/12/30 | 286 | 286 | 281 | 282 | 70,000 |
1998/12/29 | 285 | 287 | 280 | 287 | 221,000 |
1998/12/28 | 287 | 287 | 280 | 280 | 220,000 |
1998/12/25 | 284 | 289 | 279 | 279 | 272,000 |
1998/12/24 | 276 | 281 | 275 | 276 | 313,000 |
1998/12/22 | 289 | 289 | 279 | 281 | 425,000 |
1998/12/21 | 282 | 286 | 280 | 286 | 98,000 |
1998/12/18 | 282 | 285 | 279 | 282 | 407,000 |
1998/12/17 | 275 | 285 | 275 | 279 | 232,000 |
1998/12/16 | 287 | 287 | 275 | 282 | 134,000 |
1998/12/15 | 274 | 290 | 274 | 278 | 432,000 |
1998/12/14 | 275 | 279 | 275 | 279 | 445,000 |
1998/12/11 | 275 | 284 | 275 | 276 | 1,548,000 |
1998/12/10 | 291 | 296 | 289 | 290 | 323,000 |
1998/12/09 | 278 | 288 | 278 | 288 | 111,000 |
1998/12/08 | 286 | 292 | 285 | 288 | 378,000 |
1998/12/07 | 284 | 286 | 281 | 286 | 251,000 |
1998/12/04 | 271 | 280 | 271 | 280 | 327,000 |
1998/12/03 | 277 | 283 | 275 | 275 | 517,000 |
1998/12/02 | 276 | 279 | 275 | 279 | 484,000 |
1998/12/01 | 277 | 279 | 275 | 279 | 960,000 |
1998/11/30 | 279 | 279 | 274 | 277 | 325,000 |
1998/11/27 | 274 | 278 | 273 | 275 | 268,000 |
1998/11/26 | 275 | 278 | 274 | 277 | 112,000 |
1998/11/25 | 278 | 279 | 274 | 278 | 198,000 |
1998/11/24 | 274 | 279 | 274 | 278 | 408,000 |
1998/11/20 | 275 | 279 | 274 | 277 | 628,000 |
1998/11/19 | 268 | 271 | 268 | 270 | 446,000 |
1998/11/18 | 267 | 278 | 267 | 273 | 433,000 |
1998/11/17 | 263 | 271 | 260 | 271 | 755,000 |
1998/11/16 | 265 | 268 | 258 | 268 | 417,000 |
1998/11/13 | 250 | 260 | 250 | 260 | 888,000 |
1998/11/12 | 263 | 264 | 254 | 254 | 403,000 |
1998/11/11 | 259 | 265 | 258 | 264 | 227,000 |
1998/11/10 | 259 | 264 | 259 | 260 | 405,000 |
1998/11/09 | 260 | 269 | 258 | 264 | 370,000 |
1998/11/06 | 262 | 262 | 257 | 259 | 583,000 |
1998/11/05 | 280 | 280 | 266 | 267 | 443,000 |
1998/11/04 | 282 | 283 | 271 | 280 | 224,000 |
1998/11/02 | 279 | 279 | 271 | 275 | 166,000 |
1998/10/30 | 277 | 277 | 268 | 270 | 219,000 |
1998/10/29 | 270 | 273 | 265 | 272 | 170,000 |
1998/10/28 | 270 | 275 | 265 | 265 | 135,000 |
1998/10/27 | 270 | 275 | 265 | 265 | 264,000 |
1998/10/26 | 265 | 268 | 260 | 265 | 274,000 |
1998/10/23 | 286 | 293 | 265 | 265 | 362,000 |
1998/10/22 | 280 | 295 | 280 | 286 | 616,000 |
1998/10/21 | 273 | 289 | 266 | 279 | 665,000 |
1998/10/20 | 260 | 270 | 258 | 270 | 287,000 |
1998/10/19 | 260 | 270 | 260 | 260 | 425,000 |
1998/10/16 | 270 | 270 | 255 | 255 | 413,000 |
1998/10/15 | 272 | 280 | 262 | 265 | 423,000 |
1998/10/14 | 287 | 287 | 273 | 275 | 164,000 |
1998/10/13 | 278 | 295 | 276 | 286 | 239,000 |
1998/10/12 | 288 | 299 | 284 | 298 | 419,000 |
1998/10/09 | 280 | 299 | 280 | 283 | 1,262,000 |
1998/10/08 | 299 | 304 | 285 | 290 | 730,000 |
1998/10/07 | 281 | 299 | 281 | 299 | 943,000 |
1998/10/06 | 281 | 281 | 272 | 281 | 312,000 |
1998/10/05 | 269 | 279 | 265 | 268 | 117,000 |
1998/10/02 | 267 | 281 | 259 | 279 | 322,000 |
1998/10/01 | 265 | 275 | 255 | 264 | 263,000 |
1998/09/30 | 270 | 278 | 265 | 265 | 553,000 |
1998/09/29 | 291 | 291 | 268 | 273 | 210,000 |
1998/09/28 | 300 | 304 | 285 | 286 | 556,000 |
1998/09/25 | 289 | 293 | 285 | 285 | 458,000 |
1998/09/24 | 284 | 294 | 280 | 294 | 591,000 |
1998/09/22 | 279 | 280 | 270 | 275 | 603,000 |
1998/09/21 | 252 | 264 | 252 | 264 | 490,000 |
1998/09/18 | 254 | 268 | 251 | 264 | 609,000 |
1998/09/17 | 277 | 280 | 244 | 254 | 1,966,000 |
1998/09/16 | 281 | 286 | 276 | 277 | 502,000 |
1998/09/14 | 278 | 293 | 265 | 278 | 259,000 |
1998/09/11 | 298 | 298 | 260 | 273 | 2,747,000 |
1998/09/10 | 309 | 309 | 293 | 293 | 185,000 |
1998/09/09 | 314 | 314 | 303 | 309 | 302,000 |
1998/09/08 | 300 | 315 | 300 | 312 | 646,000 |
1998/09/07 | 292 | 305 | 288 | 304 | 584,000 |
1998/09/04 | 272 | 293 | 271 | 292 | 405,000 |
1998/09/03 | 286 | 286 | 277 | 277 | 177,000 |
1998/09/02 | 280 | 286 | 279 | 286 | 611,000 |
1998/09/01 | 273 | 295 | 270 | 282 | 783,000 |
1998/08/31 | 274 | 296 | 274 | 288 | 250,000 |
1998/08/28 | 254 | 277 | 250 | 269 | 1,389,000 |
1998/08/27 | 303 | 303 | 289 | 289 | 573,000 |
1998/08/26 | 318 | 318 | 303 | 303 | 983,000 |
1998/08/25 | 318 | 323 | 318 | 323 | 128,000 |
1998/08/24 | 317 | 321 | 311 | 319 | 239,000 |
1998/08/21 | 323 | 324 | 320 | 321 | 165,000 |
1998/08/20 | 320 | 323 | 318 | 322 | 745,000 |
1998/08/19 | 320 | 324 | 318 | 320 | 702,000 |
1998/08/18 | 308 | 314 | 306 | 306 | 284,000 |
1998/08/17 | 317 | 317 | 301 | 303 | 356,000 |
1998/08/14 | 320 | 325 | 319 | 320 | 954,000 |
1998/08/13 | 316 | 323 | 315 | 323 | 731,000 |
1998/08/12 | 312 | 318 | 310 | 315 | 369,000 |
1998/08/11 | 303 | 314 | 303 | 308 | 303,000 |
1998/08/10 | 320 | 320 | 302 | 303 | 248,000 |
1998/08/07 | 320 | 323 | 315 | 316 | 141,000 |
1998/08/06 | 321 | 321 | 315 | 315 | 198,000 |
1998/08/05 | 321 | 323 | 311 | 316 | 238,000 |
1998/08/04 | 315 | 325 | 315 | 316 | 266,000 |
1998/08/03 | 324 | 328 | 310 | 315 | 763,000 |
1998/07/31 | 320 | 328 | 316 | 325 | 465,000 |
1998/07/30 | 309 | 314 | 309 | 311 | 243,000 |
1998/07/29 | 312 | 318 | 308 | 314 | 183,000 |
1998/07/28 | 307 | 312 | 302 | 309 | 116,000 |
1998/07/27 | 307 | 312 | 302 | 302 | 300,000 |
1998/07/24 | 304 | 312 | 304 | 312 | 496,000 |
1998/07/23 | 315 | 315 | 301 | 305 | 578,000 |
1998/07/22 | 314 | 320 | 309 | 320 | 311,000 |
1998/07/21 | 321 | 326 | 315 | 316 | 143,000 |
1998/07/17 | 327 | 327 | 316 | 322 | 388,000 |
1998/07/16 | 326 | 337 | 314 | 337 | 336,000 |
1998/07/15 | 332 | 335 | 313 | 329 | 190,000 |
1998/07/14 | 329 | 330 | 325 | 329 | 159,000 |
1998/07/13 | 310 | 339 | 305 | 310 | 187,000 |
1998/07/10 | 330 | 334 | 305 | 310 | 603,000 |
1998/07/09 | 327 | 328 | 323 | 323 | 132,000 |
1998/07/08 | 346 | 346 | 332 | 332 | 205,000 |
1998/07/07 | 334 | 343 | 332 | 336 | 217,000 |
1998/07/06 | 334 | 337 | 332 | 335 | 224,000 |
1998/07/03 | 344 | 349 | 336 | 344 | 643,000 |
1998/07/02 | 336 | 355 | 335 | 354 | 2,928,000 |
1998/07/01 | 317 | 325 | 316 | 321 | 1,236,000 |
1998/06/30 | 312 | 316 | 305 | 312 | 231,000 |
1998/06/29 | 297 | 307 | 297 | 302 | 81,000 |
1998/06/26 | 297 | 297 | 292 | 296 | 403,000 |
1998/06/25 | 292 | 300 | 292 | 295 | 391,000 |
1998/06/24 | 298 | 302 | 291 | 297 | 285,000 |
1998/06/23 | 311 | 311 | 291 | 298 | 545,000 |
1998/06/22 | 306 | 312 | 306 | 306 | 230,000 |
1998/06/19 | 317 | 322 | 311 | 311 | 380,000 |
1998/06/18 | 315 | 322 | 312 | 320 | 791,000 |
1998/06/17 | 288 | 292 | 286 | 290 | 319,000 |
1998/06/16 | 290 | 292 | 283 | 286 | 504,000 |
1998/06/15 | 291 | 292 | 281 | 290 | 385,000 |
1998/06/12 | 299 | 299 | 290 | 295 | 1,228,000 |
1998/06/11 | 302 | 304 | 299 | 299 | 620,000 |
1998/06/10 | 307 | 307 | 300 | 301 | 329,000 |
1998/06/09 | 301 | 303 | 300 | 302 | 178,000 |
1998/06/08 | 303 | 303 | 300 | 301 | 224,000 |
1998/06/05 | 309 | 309 | 301 | 301 | 303,000 |
1998/06/04 | 308 | 313 | 305 | 309 | 267,000 |
1998/06/03 | 312 | 312 | 305 | 306 | 518,000 |
1998/06/02 | 313 | 322 | 311 | 320 | 150,000 |
1998/06/01 | 322 | 322 | 310 | 310 | 408,000 |
1998/05/29 | 327 | 332 | 313 | 332 | 301,000 |
1998/05/28 | 312 | 335 | 312 | 324 | 523,000 |
1998/05/27 | 320 | 323 | 308 | 310 | 438,000 |
1998/05/26 | 318 | 326 | 318 | 325 | 382,000 |
1998/05/25 | 330 | 330 | 321 | 321 | 645,000 |
1998/05/22 | 336 | 337 | 330 | 334 | 603,000 |
1998/05/21 | 326 | 342 | 326 | 336 | 462,000 |
1998/05/20 | 326 | 330 | 324 | 326 | 327,000 |
1998/05/19 | 318 | 329 | 315 | 323 | 309,000 |
1998/05/18 | 310 | 318 | 308 | 316 | 263,000 |
1998/05/15 | 319 | 327 | 310 | 310 | 605,000 |
1998/05/14 | 315 | 322 | 311 | 319 | 316,000 |
1998/05/13 | 309 | 315 | 306 | 310 | 497,000 |
1998/05/12 | 313 | 317 | 310 | 310 | 494,000 |
1998/05/11 | 311 | 330 | 311 | 327 | 765,000 |
1998/05/08 | 299 | 310 | 299 | 301 | 944,000 |
1998/05/07 | 299 | 308 | 294 | 303 | 376,000 |
1998/05/06 | 296 | 299 | 292 | 294 | 559,000 |
1998/05/01 | 307 | 311 | 305 | 311 | 567,000 |
1998/04/30 | 310 | 319 | 305 | 305 | 937,000 |
1998/04/28 | 310 | 314 | 305 | 305 | 547,000 |
1998/04/27 | 315 | 322 | 315 | 316 | 437,000 |
1998/04/24 | 328 | 334 | 323 | 323 | 415,000 |
1998/04/23 | 321 | 327 | 320 | 325 | 579,000 |
1998/04/22 | 325 | 329 | 322 | 323 | 257,000 |
1998/04/21 | 336 | 336 | 321 | 329 | 195,000 |
1998/04/20 | 327 | 331 | 327 | 331 | 229,000 |
1998/04/17 | 326 | 339 | 320 | 327 | 354,000 |
1998/04/16 | 342 | 347 | 326 | 326 | 508,000 |
1998/04/15 | 348 | 350 | 342 | 342 | 314,000 |
1998/04/14 | 345 | 348 | 342 | 343 | 258,000 |
1998/04/13 | 340 | 350 | 340 | 345 | 289,000 |
1998/04/10 | 353 | 356 | 340 | 350 | 453,000 |
1998/04/09 | 341 | 356 | 341 | 350 | 292,000 |
1998/04/08 | 349 | 359 | 349 | 356 | 480,000 |
1998/04/07 | 325 | 340 | 325 | 340 | 175,000 |
1998/04/06 | 325 | 340 | 320 | 330 | 370,000 |
1998/04/03 | 343 | 348 | 320 | 320 | 524,000 |
1998/04/02 | 342 | 351 | 330 | 343 | 670,000 |
1998/04/01 | 343 | 359 | 338 | 352 | 519,000 |
1998/03/31 | 340 | 350 | 329 | 333 | 456,000 |
1998/03/30 | 365 | 365 | 338 | 338 | 404,000 |
1998/03/27 | 353 | 362 | 348 | 355 | 155,000 |
1998/03/26 | 357 | 366 | 352 | 352 | 268,000 |
1998/03/25 | 343 | 362 | 343 | 362 | 389,000 |
1998/03/24 | 346 | 359 | 341 | 348 | 1,015,000 |
1998/03/23 | 348 | 350 | 340 | 341 | 575,000 |
1998/03/20 | 349 | 355 | 345 | 346 | 459,000 |
1998/03/19 | 354 | 355 | 350 | 353 | 180,000 |
1998/03/18 | 359 | 359 | 350 | 350 | 281,000 |
1998/03/17 | 365 | 365 | 353 | 355 | 709,000 |
1998/03/16 | 361 | 362 | 358 | 362 | 250,000 |
1998/03/13 | 349 | 370 | 347 | 370 | 1,395,000 |
1998/03/12 | 351 | 354 | 347 | 354 | 155,000 |
1998/03/11 | 351 | 355 | 345 | 346 | 179,000 |
1998/03/10 | 365 | 365 | 355 | 356 | 451,000 |
1998/03/09 | 375 | 379 | 360 | 360 | 279,000 |
1998/03/06 | 362 | 373 | 362 | 370 | 385,000 |
1998/03/05 | 357 | 364 | 354 | 362 | 114,000 |
1998/03/04 | 364 | 366 | 355 | 361 | 258,000 |
1998/03/03 | 370 | 379 | 366 | 378 | 682,000 |
1998/03/02 | 370 | 375 | 368 | 373 | 226,000 |
1998/02/27 | 353 | 365 | 352 | 365 | 260,000 |
1998/02/26 | 340 | 350 | 335 | 343 | 255,000 |
1998/02/25 | 333 | 345 | 330 | 345 | 308,000 |
1998/02/24 | 350 | 350 | 336 | 339 | 429,000 |
1998/02/23 | 351 | 353 | 345 | 345 | 255,000 |
1998/02/20 | 345 | 369 | 340 | 360 | 210,000 |
1998/02/19 | 345 | 358 | 343 | 348 | 359,000 |
1998/02/18 | 342 | 349 | 340 | 340 | 270,000 |
1998/02/17 | 351 | 351 | 345 | 345 | 201,000 |
1998/02/16 | 358 | 358 | 350 | 352 | 214,000 |
1998/02/13 | 375 | 375 | 355 | 365 | 572,000 |
1998/02/12 | 373 | 373 | 363 | 371 | 350,000 |
1998/02/10 | 380 | 380 | 367 | 373 | 209,000 |
1998/02/09 | 380 | 385 | 373 | 384 | 270,000 |
1998/02/06 | 385 | 385 | 376 | 385 | 619,000 |
1998/02/05 | 365 | 390 | 358 | 388 | 1,288,000 |
1998/02/04 | 360 | 365 | 352 | 360 | 548,000 |
1998/02/03 | 360 | 360 | 350 | 360 | 319,000 |
1998/02/02 | 345 | 355 | 345 | 350 | 355,000 |
1998/01/30 | 356 | 356 | 340 | 340 | 366,000 |
1998/01/29 | 360 | 364 | 356 | 360 | 567,000 |
1998/01/28 | 365 | 367 | 345 | 356 | 434,000 |
1998/01/27 | 365 | 365 | 358 | 360 | 745,000 |
1998/01/26 | 352 | 365 | 352 | 358 | 530,000 |
1998/01/23 | 343 | 356 | 338 | 355 | 953,000 |
1998/01/22 | 354 | 355 | 338 | 338 | 1,225,000 |
1998/01/21 | 344 | 354 | 344 | 354 | 578,000 |
1998/01/20 | 337 | 345 | 337 | 344 | 389,000 |
1998/01/19 | 350 | 355 | 342 | 347 | 659,000 |
1998/01/16 | 343 | 354 | 340 | 350 | 1,115,000 |
1998/01/14 | 340 | 347 | 340 | 340 | 305,000 |
1998/01/13 | 335 | 340 | 320 | 336 | 474,000 |
1998/01/12 | 330 | 340 | 330 | 337 | 239,000 |
1998/01/09 | 341 | 347 | 326 | 345 | 432,000 |
1998/01/08 | 337 | 345 | 332 | 341 | 683,000 |
1998/01/07 | 320 | 332 | 313 | 332 | 705,000 |
1998/01/06 | 328 | 333 | 315 | 315 | 356,000 |
1998/01/05 | 322 | 327 | 322 | 327 | 177,000 |