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 |
---|---|---|---|---|---|
2001/12/28 | 109 | 115 | 107 | 113 | 591,000 |
2001/12/27 | 100 | 107 | 100 | 107 | 319,000 |
2001/12/26 | 105 | 105 | 102 | 102 | 176,000 |
2001/12/25 | 104 | 106 | 103 | 104 | 360,000 |
2001/12/21 | 109 | 109 | 105 | 105 | 599,000 |
2001/12/20 | 105 | 107 | 102 | 104 | 1,069,000 |
2001/12/19 | 100 | 108 | 100 | 108 | 1,303,000 |
2001/12/18 | 98 | 101 | 97 | 101 | 1,378,000 |
2001/12/17 | 100 | 102 | 98 | 99 | 1,117,000 |
2001/12/14 | 99 | 103 | 97 | 102 | 4,474,000 |
2001/12/13 | 105 | 105 | 95 | 95 | 1,011,000 |
2001/12/12 | 99 | 104 | 97 | 102 | 1,579,000 |
2001/12/11 | 96 | 104 | 96 | 99 | 1,044,000 |
2001/12/10 | 107 | 107 | 95 | 95 | 1,997,000 |
2001/12/07 | 111 | 112 | 105 | 105 | 813,000 |
2001/12/06 | 113 | 116 | 112 | 112 | 561,000 |
2001/12/05 | 112 | 114 | 112 | 113 | 548,000 |
2001/12/04 | 115 | 116 | 112 | 115 | 758,000 |
2001/12/03 | 119 | 119 | 114 | 115 | 755,000 |
2001/11/30 | 122 | 122 | 119 | 119 | 719,000 |
2001/11/29 | 122 | 125 | 121 | 123 | 582,000 |
2001/11/28 | 126 | 126 | 122 | 122 | 573,000 |
2001/11/27 | 128 | 129 | 124 | 124 | 568,000 |
2001/11/26 | 126 | 129 | 125 | 128 | 410,000 |
2001/11/22 | 130 | 130 | 123 | 124 | 780,000 |
2001/11/21 | 127 | 130 | 127 | 130 | 506,000 |
2001/11/20 | 127 | 128 | 126 | 127 | 293,000 |
2001/11/19 | 126 | 128 | 125 | 126 | 281,000 |
2001/11/16 | 124 | 128 | 123 | 126 | 660,000 |
2001/11/15 | 123 | 127 | 121 | 127 | 947,000 |
2001/11/14 | 128 | 129 | 122 | 122 | 968,000 |
2001/11/13 | 130 | 131 | 128 | 128 | 441,000 |
2001/11/12 | 132 | 132 | 130 | 131 | 443,000 |
2001/11/09 | 132 | 133 | 131 | 131 | 911,000 |
2001/11/08 | 133 | 133 | 130 | 133 | 459,000 |
2001/11/07 | 133 | 133 | 131 | 131 | 335,000 |
2001/11/06 | 132 | 133 | 131 | 133 | 344,000 |
2001/11/05 | 132 | 133 | 131 | 133 | 168,000 |
2001/11/02 | 133 | 134 | 130 | 130 | 377,000 |
2001/11/01 | 135 | 136 | 131 | 131 | 333,000 |
2001/10/31 | 135 | 138 | 135 | 136 | 238,000 |
2001/10/30 | 135 | 136 | 133 | 136 | 252,000 |
2001/10/29 | 141 | 141 | 137 | 137 | 261,000 |
2001/10/26 | 139 | 143 | 138 | 139 | 622,000 |
2001/10/25 | 139 | 140 | 137 | 138 | 472,000 |
2001/10/24 | 134 | 138 | 133 | 136 | 548,000 |
2001/10/23 | 133 | 135 | 131 | 135 | 482,000 |
2001/10/22 | 128 | 131 | 128 | 128 | 420,000 |
2001/10/19 | 129 | 131 | 128 | 128 | 320,000 |
2001/10/18 | 131 | 133 | 129 | 129 | 436,000 |
2001/10/17 | 132 | 135 | 131 | 132 | 823,000 |
2001/10/16 | 132 | 133 | 130 | 131 | 718,000 |
2001/10/15 | 134 | 134 | 132 | 132 | 287,000 |
2001/10/12 | 140 | 140 | 130 | 131 | 1,271,000 |
2001/10/11 | 134 | 137 | 132 | 137 | 340,000 |
2001/10/10 | 135 | 136 | 130 | 130 | 321,000 |
2001/10/09 | 139 | 139 | 134 | 134 | 210,000 |
2001/10/05 | 137 | 139 | 135 | 137 | 223,000 |
2001/10/04 | 141 | 141 | 139 | 141 | 334,000 |
2001/10/03 | 140 | 141 | 137 | 138 | 376,000 |
2001/10/02 | 139 | 140 | 137 | 139 | 248,000 |
2001/10/01 | 135 | 140 | 134 | 140 | 383,000 |
2001/09/28 | 133 | 142 | 133 | 133 | 637,000 |
2001/09/27 | 140 | 142 | 136 | 142 | 221,000 |
2001/09/26 | 140 | 140 | 136 | 137 | 141,000 |
2001/09/25 | 137 | 142 | 135 | 137 | 319,000 |
2001/09/21 | 136 | 136 | 130 | 132 | 446,000 |
2001/09/20 | 136 | 138 | 134 | 134 | 342,000 |
2001/09/19 | 138 | 141 | 136 | 137 | 320,000 |
2001/09/18 | 144 | 144 | 135 | 140 | 445,000 |
2001/09/17 | 135 | 135 | 130 | 130 | 434,000 |
2001/09/14 | 129 | 147 | 129 | 145 | 1,277,000 |
2001/09/13 | 128 | 132 | 126 | 127 | 588,000 |
2001/09/12 | 122 | 136 | 122 | 129 | 580,000 |
2001/09/11 | 142 | 143 | 140 | 142 | 284,000 |
2001/09/10 | 147 | 148 | 140 | 140 | 306,000 |
2001/09/07 | 151 | 154 | 149 | 149 | 318,000 |
2001/09/06 | 150 | 158 | 150 | 155 | 337,000 |
2001/09/05 | 157 | 157 | 154 | 154 | 375,000 |
2001/09/04 | 151 | 160 | 150 | 160 | 528,000 |
2001/09/03 | 165 | 167 | 157 | 157 | 539,000 |
2001/08/31 | 171 | 172 | 167 | 169 | 452,000 |
2001/08/30 | 178 | 179 | 174 | 176 | 381,000 |
2001/08/29 | 182 | 182 | 176 | 178 | 486,000 |
2001/08/28 | 182 | 183 | 179 | 181 | 355,000 |
2001/08/27 | 184 | 184 | 182 | 182 | 314,000 |
2001/08/24 | 179 | 183 | 178 | 179 | 288,000 |
2001/08/23 | 185 | 185 | 179 | 179 | 439,000 |
2001/08/22 | 179 | 184 | 178 | 184 | 385,000 |
2001/08/21 | 178 | 180 | 176 | 178 | 215,000 |
2001/08/20 | 180 | 181 | 177 | 178 | 283,000 |
2001/08/17 | 183 | 183 | 180 | 181 | 250,000 |
2001/08/16 | 187 | 187 | 180 | 180 | 418,000 |
2001/08/15 | 186 | 188 | 182 | 185 | 360,000 |
2001/08/14 | 182 | 188 | 181 | 188 | 393,000 |
2001/08/13 | 181 | 183 | 178 | 180 | 399,000 |
2001/08/10 | 182 | 186 | 181 | 184 | 722,000 |
2001/08/09 | 186 | 187 | 180 | 180 | 598,000 |
2001/08/08 | 189 | 194 | 186 | 188 | 1,573,000 |
2001/08/07 | 189 | 190 | 186 | 186 | 941,000 |
2001/08/06 | 183 | 189 | 183 | 189 | 238,000 |
2001/08/03 | 190 | 190 | 182 | 182 | 406,000 |
2001/08/02 | 188 | 190 | 187 | 190 | 375,000 |
2001/08/01 | 181 | 187 | 181 | 184 | 306,000 |
2001/07/31 | 183 | 186 | 181 | 186 | 341,000 |
2001/07/30 | 189 | 189 | 179 | 181 | 444,000 |
2001/07/27 | 184 | 188 | 183 | 186 | 330,000 |
2001/07/26 | 183 | 186 | 182 | 183 | 164,000 |
2001/07/25 | 181 | 185 | 180 | 182 | 239,000 |
2001/07/24 | 180 | 184 | 178 | 184 | 755,000 |
2001/07/23 | 190 | 190 | 181 | 182 | 472,000 |
2001/07/19 | 187 | 190 | 185 | 189 | 723,000 |
2001/07/18 | 190 | 192 | 185 | 188 | 636,000 |
2001/07/17 | 191 | 192 | 189 | 192 | 440,000 |
2001/07/16 | 195 | 195 | 192 | 192 | 470,000 |
2001/07/13 | 192 | 194 | 192 | 193 | 1,188,000 |
2001/07/12 | 190 | 194 | 188 | 192 | 689,000 |
2001/07/11 | 186 | 191 | 184 | 189 | 808,000 |
2001/07/10 | 190 | 190 | 188 | 189 | 449,000 |
2001/07/09 | 191 | 191 | 183 | 189 | 603,000 |
2001/07/06 | 200 | 200 | 191 | 195 | 733,000 |
2001/07/05 | 195 | 196 | 191 | 195 | 543,000 |
2001/07/04 | 191 | 195 | 188 | 194 | 876,000 |
2001/07/03 | 190 | 191 | 188 | 190 | 516,000 |
2001/07/02 | 196 | 198 | 187 | 192 | 621,000 |
2001/06/29 | 200 | 201 | 195 | 197 | 858,000 |
2001/06/28 | 196 | 198 | 196 | 198 | 490,000 |
2001/06/27 | 200 | 201 | 196 | 196 | 741,000 |
2001/06/26 | 198 | 203 | 196 | 199 | 1,320,000 |
2001/06/25 | 195 | 200 | 194 | 196 | 846,000 |
2001/06/22 | 198 | 198 | 194 | 194 | 666,000 |
2001/06/21 | 191 | 198 | 190 | 197 | 1,559,000 |
2001/06/20 | 191 | 200 | 190 | 196 | 1,328,000 |
2001/06/19 | 190 | 198 | 188 | 189 | 1,033,000 |
2001/06/18 | 189 | 192 | 188 | 190 | 347,000 |
2001/06/15 | 190 | 191 | 186 | 191 | 667,000 |
2001/06/14 | 193 | 194 | 190 | 192 | 456,000 |
2001/06/13 | 188 | 197 | 188 | 193 | 642,000 |
2001/06/12 | 197 | 197 | 185 | 185 | 718,000 |
2001/06/11 | 200 | 200 | 197 | 197 | 646,000 |
2001/06/08 | 202 | 202 | 198 | 200 | 2,975,000 |
2001/06/07 | 197 | 198 | 192 | 197 | 1,153,000 |
2001/06/06 | 203 | 205 | 198 | 199 | 1,665,000 |
2001/06/05 | 208 | 208 | 200 | 203 | 1,129,000 |
2001/06/04 | 206 | 207 | 202 | 207 | 661,000 |
2001/06/01 | 210 | 212 | 204 | 204 | 1,066,000 |
2001/05/31 | 201 | 210 | 201 | 210 | 1,847,000 |
2001/05/30 | 210 | 210 | 203 | 204 | 1,330,000 |
2001/05/29 | 205 | 212 | 205 | 210 | 1,215,000 |
2001/05/28 | 212 | 213 | 205 | 206 | 1,010,000 |
2001/05/25 | 215 | 218 | 213 | 213 | 1,042,000 |
2001/05/24 | 210 | 216 | 210 | 213 | 1,250,000 |
2001/05/23 | 223 | 223 | 215 | 218 | 1,735,000 |
2001/05/22 | 222 | 224 | 221 | 221 | 3,098,000 |
2001/05/21 | 218 | 224 | 218 | 221 | 2,385,000 |
2001/05/18 | 213 | 222 | 213 | 222 | 6,317,000 |
2001/05/17 | 216 | 221 | 210 | 213 | 11,256,000 |
2001/05/16 | 212 | 222 | 208 | 221 | 26,279,000 |
2001/05/15 | 186 | 205 | 186 | 197 | 5,987,000 |
2001/05/14 | 196 | 198 | 189 | 190 | 1,033,000 |
2001/05/11 | 193 | 201 | 191 | 197 | 2,193,000 |
2001/05/10 | 189 | 193 | 189 | 193 | 530,000 |
2001/05/09 | 191 | 193 | 186 | 191 | 1,271,000 |
2001/05/08 | 200 | 200 | 192 | 193 | 2,251,000 |
2001/05/07 | 192 | 204 | 190 | 200 | 4,800,000 |
2001/05/02 | 182 | 189 | 181 | 188 | 2,175,000 |
2001/05/01 | 180 | 182 | 179 | 182 | 706,000 |
2001/04/27 | 181 | 182 | 178 | 178 | 814,000 |
2001/04/26 | 182 | 183 | 179 | 180 | 1,251,000 |
2001/04/25 | 180 | 181 | 178 | 180 | 1,229,000 |
2001/04/24 | 180 | 181 | 175 | 180 | 700,000 |
2001/04/23 | 180 | 183 | 179 | 180 | 856,000 |
2001/04/20 | 177 | 179 | 177 | 178 | 382,000 |
2001/04/19 | 182 | 183 | 177 | 179 | 866,000 |
2001/04/18 | 175 | 181 | 175 | 180 | 1,341,000 |
2001/04/17 | 180 | 181 | 175 | 175 | 897,000 |
2001/04/16 | 180 | 182 | 177 | 178 | 1,033,000 |
2001/04/13 | 175 | 182 | 174 | 179 | 3,904,000 |
2001/04/12 | 173 | 175 | 168 | 175 | 1,733,000 |
2001/04/11 | 168 | 175 | 166 | 173 | 2,895,000 |
2001/04/10 | 165 | 166 | 162 | 163 | 908,000 |
2001/04/09 | 162 | 166 | 160 | 162 | 1,726,000 |
2001/04/06 | 166 | 166 | 157 | 160 | 1,472,000 |
2001/04/05 | 165 | 166 | 163 | 164 | 2,181,000 |
2001/04/04 | 158 | 164 | 156 | 164 | 2,118,000 |
2001/04/03 | 154 | 161 | 154 | 156 | 1,075,000 |
2001/04/02 | 156 | 158 | 153 | 155 | 599,000 |
2001/03/30 | 155 | 160 | 154 | 158 | 1,794,000 |
2001/03/29 | 152 | 159 | 151 | 155 | 2,266,000 |
2001/03/28 | 150 | 155 | 148 | 155 | 1,408,000 |
2001/03/27 | 150 | 150 | 145 | 145 | 647,000 |
2001/03/26 | 147 | 152 | 146 | 152 | 1,402,000 |
2001/03/23 | 144 | 145 | 141 | 145 | 1,015,000 |
2001/03/22 | 143 | 147 | 143 | 145 | 512,000 |
2001/03/21 | 142 | 148 | 139 | 148 | 849,000 |
2001/03/19 | 138 | 143 | 138 | 139 | 523,000 |
2001/03/16 | 138 | 140 | 136 | 137 | 700,000 |
2001/03/15 | 135 | 138 | 133 | 138 | 883,000 |
2001/03/14 | 138 | 140 | 138 | 140 | 384,000 |
2001/03/13 | 141 | 142 | 138 | 138 | 671,000 |
2001/03/12 | 148 | 149 | 143 | 143 | 557,000 |
2001/03/09 | 141 | 149 | 141 | 148 | 2,131,000 |
2001/03/08 | 145 | 146 | 142 | 142 | 518,000 |
2001/03/07 | 145 | 148 | 143 | 143 | 413,000 |
2001/03/06 | 145 | 147 | 145 | 145 | 445,000 |
2001/03/05 | 145 | 148 | 145 | 145 | 655,000 |
2001/03/02 | 146 | 148 | 145 | 145 | 686,000 |
2001/03/01 | 148 | 150 | 146 | 148 | 808,000 |
2001/02/28 | 153 | 154 | 150 | 151 | 1,663,000 |
2001/02/27 | 147 | 153 | 145 | 151 | 1,935,000 |
2001/02/26 | 141 | 145 | 141 | 143 | 1,113,000 |
2001/02/23 | 141 | 142 | 138 | 140 | 790,000 |
2001/02/22 | 140 | 140 | 137 | 139 | 317,000 |
2001/02/21 | 140 | 141 | 139 | 140 | 258,000 |
2001/02/20 | 140 | 142 | 140 | 141 | 217,000 |
2001/02/19 | 141 | 143 | 139 | 140 | 388,000 |
2001/02/16 | 144 | 144 | 140 | 141 | 581,000 |
2001/02/15 | 144 | 145 | 141 | 144 | 835,000 |
2001/02/14 | 139 | 145 | 139 | 143 | 1,373,000 |
2001/02/13 | 134 | 138 | 134 | 137 | 1,291,000 |
2001/02/09 | 138 | 140 | 129 | 133 | 3,872,000 |
2001/02/08 | 140 | 140 | 134 | 136 | 588,000 |
2001/02/07 | 137 | 141 | 132 | 139 | 1,163,000 |
2001/02/06 | 143 | 143 | 140 | 140 | 351,000 |
2001/02/05 | 142 | 143 | 140 | 141 | 226,000 |
2001/02/02 | 145 | 145 | 142 | 143 | 458,000 |
2001/02/01 | 146 | 146 | 141 | 142 | 490,000 |
2001/01/31 | 147 | 147 | 143 | 145 | 565,000 |
2001/01/30 | 149 | 150 | 143 | 146 | 690,000 |
2001/01/29 | 140 | 149 | 139 | 148 | 837,000 |
2001/01/26 | 138 | 139 | 137 | 138 | 248,000 |
2001/01/25 | 140 | 141 | 138 | 138 | 396,000 |
2001/01/24 | 140 | 141 | 138 | 138 | 449,000 |
2001/01/23 | 140 | 141 | 137 | 138 | 499,000 |
2001/01/22 | 138 | 138 | 133 | 135 | 386,000 |
2001/01/19 | 136 | 141 | 135 | 138 | 726,000 |
2001/01/18 | 133 | 135 | 133 | 134 | 363,000 |
2001/01/17 | 137 | 137 | 133 | 133 | 276,000 |
2001/01/16 | 133 | 135 | 133 | 135 | 337,000 |
2001/01/15 | 133 | 135 | 132 | 132 | 399,000 |
2001/01/12 | 131 | 133 | 131 | 132 | 915,000 |
2001/01/11 | 133 | 133 | 131 | 131 | 299,000 |
2001/01/10 | 134 | 134 | 131 | 131 | 381,000 |
2001/01/09 | 133 | 135 | 133 | 133 | 398,000 |
2001/01/05 | 135 | 137 | 133 | 133 | 302,000 |
2001/01/04 | 139 | 139 | 133 | 134 | 305,000 |