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 |
|---|---|---|---|---|---|
| 2005/12/30 | 315 | 317 | 312 | 312 | 763,000 |
| 2005/12/29 | 318 | 319 | 315 | 316 | 1,304,000 |
| 2005/12/28 | 316 | 320 | 316 | 318 | 925,000 |
| 2005/12/27 | 319 | 320 | 318 | 318 | 1,280,000 |
| 2005/12/26 | 321 | 323 | 319 | 320 | 1,324,000 |
| 2005/12/22 | 318 | 320 | 315 | 318 | 1,357,000 |
| 2005/12/21 | 318 | 321 | 316 | 318 | 2,113,000 |
| 2005/12/20 | 318 | 320 | 315 | 319 | 2,095,000 |
| 2005/12/19 | 315 | 322 | 312 | 314 | 2,481,000 |
| 2005/12/16 | 304 | 309 | 304 | 306 | 1,349,000 |
| 2005/12/15 | 316 | 316 | 308 | 309 | 2,481,000 |
| 2005/12/14 | 322 | 325 | 311 | 315 | 3,271,000 |
| 2005/12/13 | 327 | 327 | 319 | 325 | 3,284,000 |
| 2005/12/12 | 316 | 330 | 312 | 328 | 8,038,000 |
| 2005/12/09 | 297 | 305 | 297 | 303 | 4,849,000 |
| 2005/12/08 | 303 | 303 | 293 | 296 | 2,453,000 |
| 2005/12/07 | 303 | 306 | 302 | 303 | 3,215,000 |
| 2005/12/06 | 303 | 304 | 298 | 301 | 3,831,000 |
| 2005/12/05 | 295 | 303 | 292 | 303 | 5,748,000 |
| 2005/12/02 | 291 | 295 | 287 | 295 | 2,476,000 |
| 2005/12/01 | 285 | 290 | 284 | 290 | 2,033,000 |
| 2005/11/30 | 286 | 287 | 283 | 285 | 1,495,000 |
| 2005/11/29 | 286 | 287 | 284 | 287 | 1,235,000 |
| 2005/11/28 | 283 | 289 | 281 | 288 | 1,790,000 |
| 2005/11/25 | 281 | 282 | 279 | 282 | 1,234,000 |
| 2005/11/24 | 283 | 285 | 281 | 283 | 1,535,000 |
| 2005/11/22 | 284 | 285 | 281 | 283 | 1,815,000 |
| 2005/11/21 | 284 | 285 | 283 | 283 | 1,460,000 |
| 2005/11/18 | 285 | 286 | 282 | 283 | 1,532,000 |
| 2005/11/17 | 284 | 286 | 282 | 284 | 2,041,000 |
| 2005/11/16 | 276 | 285 | 274 | 284 | 2,488,000 |
| 2005/11/15 | 281 | 283 | 276 | 279 | 2,103,000 |
| 2005/11/14 | 289 | 289 | 279 | 282 | 3,121,000 |
| 2005/11/11 | 285 | 293 | 284 | 289 | 3,689,000 |
| 2005/11/10 | 292 | 293 | 282 | 285 | 4,389,000 |
| 2005/11/09 | 297 | 297 | 293 | 293 | 2,575,000 |
| 2005/11/08 | 295 | 299 | 293 | 297 | 4,832,000 |
| 2005/11/07 | 299 | 300 | 290 | 292 | 6,874,000 |
| 2005/11/04 | 321 | 324 | 293 | 299 | 18,947,000 |
| 2005/11/02 | 301 | 318 | 301 | 318 | 14,943,000 |
| 2005/11/01 | 293 | 297 | 292 | 297 | 1,299,000 |
| 2005/10/31 | 290 | 293 | 290 | 292 | 1,973,000 |
| 2005/10/28 | 290 | 293 | 289 | 293 | 2,461,000 |
| 2005/10/27 | 298 | 299 | 291 | 292 | 2,588,000 |
| 2005/10/26 | 295 | 301 | 294 | 297 | 4,257,000 |
| 2005/10/25 | 293 | 298 | 291 | 295 | 4,088,000 |
| 2005/10/24 | 291 | 296 | 288 | 290 | 2,157,000 |
| 2005/10/21 | 286 | 293 | 285 | 290 | 2,948,000 |
| 2005/10/20 | 290 | 295 | 287 | 292 | 2,770,000 |
| 2005/10/19 | 289 | 290 | 286 | 286 | 1,940,000 |
| 2005/10/18 | 294 | 296 | 289 | 292 | 4,057,000 |
| 2005/10/17 | 302 | 303 | 293 | 296 | 4,240,000 |
| 2005/10/14 | 299 | 304 | 293 | 298 | 19,360,000 |
| 2005/10/13 | 286 | 302 | 284 | 299 | 15,299,000 |
| 2005/10/12 | 289 | 290 | 282 | 284 | 6,565,000 |
| 2005/10/11 | 282 | 291 | 278 | 290 | 23,126,000 |
| 2005/10/07 | 267 | 272 | 267 | 269 | 1,632,000 |
| 2005/10/06 | 270 | 272 | 268 | 269 | 2,027,000 |
| 2005/10/05 | 275 | 275 | 271 | 273 | 2,419,000 |
| 2005/10/04 | 272 | 277 | 271 | 277 | 3,111,000 |
| 2005/10/03 | 275 | 275 | 267 | 272 | 2,558,000 |
| 2005/09/30 | 278 | 280 | 275 | 277 | 6,948,000 |
| 2005/09/29 | 278 | 278 | 272 | 274 | 3,600,000 |
| 2005/09/28 | 263 | 276 | 263 | 274 | 6,959,000 |
| 2005/09/27 | 263 | 264 | 260 | 263 | 1,676,000 |
| 2005/09/26 | 259 | 263 | 259 | 262 | 2,010,000 |
| 2005/09/22 | 258 | 260 | 256 | 259 | 1,410,000 |
| 2005/09/21 | 261 | 262 | 259 | 259 | 1,611,000 |
| 2005/09/20 | 259 | 261 | 259 | 260 | 1,765,000 |
| 2005/09/16 | 262 | 263 | 259 | 261 | 1,612,000 |
| 2005/09/15 | 261 | 264 | 260 | 264 | 1,756,000 |
| 2005/09/14 | 262 | 265 | 260 | 261 | 1,438,000 |
| 2005/09/13 | 262 | 265 | 260 | 263 | 1,665,000 |
| 2005/09/12 | 265 | 265 | 260 | 262 | 927,000 |
| 2005/09/09 | 262 | 262 | 258 | 260 | 3,363,000 |
| 2005/09/08 | 264 | 264 | 258 | 258 | 1,316,000 |
| 2005/09/07 | 259 | 263 | 258 | 263 | 2,311,000 |
| 2005/09/06 | 265 | 266 | 256 | 258 | 2,313,000 |
| 2005/09/05 | 265 | 267 | 261 | 264 | 1,774,000 |
| 2005/09/02 | 268 | 268 | 263 | 265 | 1,410,000 |
| 2005/09/01 | 270 | 270 | 267 | 268 | 1,443,000 |
| 2005/08/31 | 269 | 270 | 267 | 269 | 753,000 |
| 2005/08/30 | 271 | 272 | 267 | 270 | 1,747,000 |
| 2005/08/29 | 268 | 273 | 267 | 269 | 3,432,000 |
| 2005/08/26 | 267 | 270 | 265 | 270 | 3,160,000 |
| 2005/08/25 | 267 | 267 | 263 | 263 | 1,471,000 |
| 2005/08/24 | 262 | 267 | 262 | 267 | 1,940,000 |
| 2005/08/23 | 270 | 271 | 266 | 266 | 3,944,000 |
| 2005/08/22 | 267 | 271 | 266 | 270 | 10,540,000 |
| 2005/08/19 | 254 | 262 | 252 | 262 | 9,943,000 |
| 2005/08/18 | 257 | 257 | 251 | 252 | 3,244,000 |
| 2005/08/17 | 256 | 257 | 253 | 254 | 3,983,000 |
| 2005/08/16 | 255 | 260 | 253 | 257 | 4,710,000 |
| 2005/08/15 | 253 | 255 | 252 | 253 | 1,335,000 |
| 2005/08/12 | 259 | 262 | 253 | 255 | 2,989,000 |
| 2005/08/11 | 264 | 265 | 257 | 259 | 2,338,000 |
| 2005/08/10 | 266 | 268 | 263 | 263 | 2,253,000 |
| 2005/08/09 | 256 | 264 | 255 | 262 | 2,402,000 |
| 2005/08/08 | 253 | 257 | 249 | 255 | 3,043,000 |
| 2005/08/05 | 257 | 266 | 256 | 257 | 5,460,000 |
| 2005/08/04 | 260 | 263 | 255 | 259 | 5,000,000 |
| 2005/08/03 | 267 | 267 | 259 | 263 | 4,053,000 |
| 2005/08/02 | 271 | 272 | 265 | 267 | 5,408,000 |
| 2005/08/01 | 276 | 278 | 271 | 274 | 4,217,000 |
| 2005/07/29 | 275 | 278 | 267 | 275 | 9,079,000 |
| 2005/07/28 | 282 | 285 | 275 | 275 | 8,885,000 |
| 2005/07/27 | 292 | 296 | 276 | 278 | 39,172,000 |
| 2005/07/26 | 271 | 294 | 269 | 285 | 50,082,000 |
| 2005/07/25 | 270 | 277 | 266 | 272 | 16,588,000 |
| 2005/07/22 | 281 | 281 | 263 | 268 | 30,099,000 |
| 2005/07/21 | 267 | 284 | 266 | 280 | 30,675,000 |
| 2005/07/20 | 254 | 264 | 253 | 258 | 4,793,000 |
| 2005/07/19 | 258 | 258 | 251 | 253 | 2,877,000 |
| 2005/07/15 | 254 | 258 | 251 | 256 | 6,058,000 |
| 2005/07/14 | 248 | 255 | 248 | 254 | 8,180,000 |
| 2005/07/13 | 247 | 247 | 241 | 245 | 1,885,000 |
| 2005/07/12 | 248 | 249 | 244 | 247 | 1,110,000 |
| 2005/07/11 | 253 | 253 | 247 | 248 | 2,609,000 |
| 2005/07/08 | 246 | 248 | 242 | 248 | 5,553,000 |
| 2005/07/07 | 239 | 246 | 238 | 246 | 3,177,000 |
| 2005/07/06 | 239 | 243 | 236 | 239 | 2,440,000 |
| 2005/07/05 | 238 | 239 | 233 | 237 | 1,413,000 |
| 2005/07/04 | 233 | 237 | 230 | 237 | 1,160,000 |
| 2005/07/01 | 231 | 232 | 230 | 232 | 683,000 |
| 2005/06/30 | 229 | 231 | 228 | 231 | 491,000 |
| 2005/06/29 | 232 | 232 | 230 | 231 | 575,000 |
| 2005/06/28 | 230 | 231 | 228 | 231 | 821,000 |
| 2005/06/27 | 229 | 229 | 225 | 228 | 747,000 |
| 2005/06/24 | 229 | 230 | 228 | 230 | 355,000 |
| 2005/06/23 | 232 | 232 | 228 | 230 | 437,000 |
| 2005/06/22 | 228 | 232 | 228 | 230 | 526,000 |
| 2005/06/21 | 232 | 232 | 231 | 231 | 270,000 |
| 2005/06/20 | 236 | 236 | 231 | 231 | 433,000 |
| 2005/06/17 | 232 | 236 | 232 | 236 | 1,042,000 |
| 2005/06/16 | 232 | 235 | 231 | 232 | 958,000 |
| 2005/06/15 | 230 | 231 | 228 | 230 | 311,000 |
| 2005/06/14 | 228 | 232 | 228 | 229 | 753,000 |
| 2005/06/13 | 226 | 230 | 225 | 229 | 785,000 |
| 2005/06/10 | 222 | 227 | 222 | 226 | 3,466,000 |
| 2005/06/09 | 227 | 227 | 224 | 224 | 431,000 |
| 2005/06/08 | 227 | 227 | 225 | 225 | 606,000 |
| 2005/06/07 | 225 | 225 | 223 | 225 | 327,000 |
| 2005/06/06 | 223 | 226 | 222 | 225 | 586,000 |
| 2005/06/03 | 222 | 225 | 219 | 225 | 726,000 |
| 2005/06/02 | 222 | 226 | 220 | 220 | 1,038,000 |
| 2005/06/01 | 221 | 222 | 220 | 222 | 527,000 |
| 2005/05/31 | 221 | 222 | 220 | 221 | 442,000 |
| 2005/05/30 | 220 | 223 | 220 | 221 | 414,000 |
| 2005/05/27 | 220 | 222 | 218 | 221 | 661,000 |
| 2005/05/26 | 220 | 221 | 219 | 221 | 382,000 |
| 2005/05/25 | 221 | 222 | 219 | 220 | 396,000 |
| 2005/05/24 | 224 | 225 | 222 | 223 | 353,000 |
| 2005/05/23 | 221 | 224 | 220 | 224 | 649,000 |
| 2005/05/20 | 224 | 224 | 219 | 221 | 764,000 |
| 2005/05/19 | 225 | 225 | 223 | 223 | 913,000 |
| 2005/05/18 | 224 | 224 | 222 | 223 | 971,000 |
| 2005/05/17 | 229 | 229 | 221 | 222 | 961,000 |
| 2005/05/16 | 228 | 230 | 227 | 229 | 2,346,000 |
| 2005/05/13 | 223 | 227 | 223 | 225 | 1,634,000 |
| 2005/05/12 | 223 | 224 | 221 | 223 | 1,286,000 |
| 2005/05/11 | 218 | 224 | 216 | 223 | 2,094,000 |
| 2005/05/10 | 220 | 220 | 217 | 218 | 473,000 |
| 2005/05/09 | 221 | 221 | 219 | 219 | 670,000 |
| 2005/05/06 | 215 | 219 | 215 | 219 | 716,000 |
| 2005/05/02 | 212 | 215 | 212 | 213 | 442,000 |
| 2005/04/28 | 214 | 215 | 212 | 214 | 639,000 |
| 2005/04/27 | 214 | 215 | 214 | 214 | 349,000 |
| 2005/04/26 | 216 | 217 | 214 | 215 | 837,000 |
| 2005/04/25 | 214 | 216 | 214 | 216 | 804,000 |
| 2005/04/22 | 216 | 217 | 214 | 214 | 1,602,000 |
| 2005/04/21 | 212 | 213 | 208 | 211 | 1,532,000 |
| 2005/04/20 | 220 | 221 | 215 | 216 | 1,050,000 |
| 2005/04/19 | 212 | 215 | 212 | 213 | 794,000 |
| 2005/04/18 | 216 | 217 | 211 | 211 | 1,355,000 |
| 2005/04/15 | 220 | 222 | 219 | 221 | 839,000 |
| 2005/04/14 | 223 | 224 | 220 | 224 | 889,000 |
| 2005/04/13 | 226 | 226 | 223 | 223 | 611,000 |
| 2005/04/12 | 225 | 227 | 224 | 225 | 958,000 |
| 2005/04/11 | 225 | 226 | 224 | 225 | 984,000 |
| 2005/04/08 | 226 | 227 | 225 | 225 | 1,639,000 |
| 2005/04/07 | 228 | 228 | 223 | 225 | 1,699,000 |
| 2005/04/06 | 229 | 230 | 228 | 228 | 584,000 |
| 2005/04/05 | 226 | 231 | 226 | 230 | 868,000 |
| 2005/04/04 | 227 | 228 | 226 | 227 | 344,000 |
| 2005/04/01 | 226 | 230 | 225 | 229 | 559,000 |
| 2005/03/31 | 225 | 230 | 225 | 230 | 761,000 |
| 2005/03/30 | 226 | 228 | 223 | 227 | 787,000 |
| 2005/03/29 | 234 | 234 | 229 | 231 | 1,024,000 |
| 2005/03/28 | 230 | 236 | 230 | 236 | 367,000 |
| 2005/03/25 | 239 | 242 | 235 | 237 | 1,129,000 |
| 2005/03/24 | 238 | 240 | 237 | 240 | 995,000 |
| 2005/03/23 | 240 | 240 | 235 | 239 | 764,000 |
| 2005/03/22 | 238 | 240 | 236 | 239 | 810,000 |
| 2005/03/18 | 235 | 239 | 235 | 238 | 983,000 |
| 2005/03/17 | 235 | 236 | 233 | 236 | 514,000 |
| 2005/03/16 | 236 | 237 | 235 | 237 | 1,235,000 |
| 2005/03/15 | 237 | 238 | 236 | 238 | 1,549,000 |
| 2005/03/14 | 235 | 240 | 234 | 238 | 1,331,000 |
| 2005/03/11 | 233 | 238 | 233 | 238 | 4,344,000 |
| 2005/03/10 | 234 | 238 | 233 | 234 | 1,860,000 |
| 2005/03/09 | 232 | 236 | 232 | 236 | 2,085,000 |
| 2005/03/08 | 232 | 234 | 231 | 233 | 2,249,000 |
| 2005/03/07 | 233 | 235 | 231 | 232 | 2,257,000 |
| 2005/03/04 | 229 | 232 | 228 | 231 | 2,873,000 |
| 2005/03/03 | 229 | 232 | 228 | 231 | 3,309,000 |
| 2005/03/02 | 228 | 229 | 227 | 228 | 1,561,000 |
| 2005/03/01 | 228 | 230 | 226 | 229 | 2,415,000 |
| 2005/02/28 | 228 | 229 | 224 | 227 | 1,887,000 |
| 2005/02/25 | 220 | 228 | 219 | 228 | 4,177,000 |
| 2005/02/24 | 216 | 220 | 216 | 218 | 1,621,000 |
| 2005/02/23 | 216 | 217 | 215 | 217 | 2,015,000 |
| 2005/02/22 | 217 | 217 | 216 | 216 | 1,358,000 |
| 2005/02/21 | 214 | 219 | 214 | 218 | 1,842,000 |
| 2005/02/18 | 211 | 214 | 211 | 213 | 511,000 |
| 2005/02/17 | 213 | 213 | 211 | 212 | 888,000 |
| 2005/02/16 | 216 | 217 | 215 | 215 | 685,000 |
| 2005/02/15 | 218 | 219 | 216 | 218 | 756,000 |
| 2005/02/14 | 221 | 221 | 218 | 218 | 992,000 |
| 2005/02/10 | 215 | 219 | 214 | 219 | 2,348,000 |
| 2005/02/09 | 220 | 222 | 217 | 217 | 1,330,000 |
| 2005/02/08 | 217 | 220 | 216 | 219 | 2,341,000 |
| 2005/02/07 | 222 | 225 | 222 | 224 | 1,285,000 |
| 2005/02/04 | 223 | 223 | 219 | 221 | 849,000 |
| 2005/02/03 | 223 | 223 | 221 | 223 | 857,000 |
| 2005/02/02 | 224 | 224 | 221 | 222 | 686,000 |
| 2005/02/01 | 224 | 224 | 221 | 223 | 394,000 |
| 2005/01/31 | 220 | 224 | 219 | 222 | 877,000 |
| 2005/01/28 | 218 | 220 | 218 | 220 | 779,000 |
| 2005/01/27 | 218 | 220 | 218 | 220 | 348,000 |
| 2005/01/26 | 220 | 222 | 219 | 220 | 981,000 |
| 2005/01/25 | 217 | 222 | 217 | 221 | 816,000 |
| 2005/01/24 | 220 | 223 | 219 | 219 | 696,000 |
| 2005/01/21 | 219 | 222 | 219 | 221 | 418,000 |
| 2005/01/20 | 222 | 223 | 220 | 222 | 393,000 |
| 2005/01/19 | 225 | 227 | 223 | 223 | 718,000 |
| 2005/01/18 | 226 | 227 | 224 | 224 | 960,000 |
| 2005/01/17 | 221 | 227 | 221 | 226 | 1,363,000 |
| 2005/01/14 | 217 | 223 | 216 | 221 | 1,373,000 |
| 2005/01/13 | 221 | 222 | 218 | 220 | 1,118,000 |
| 2005/01/12 | 220 | 224 | 218 | 222 | 1,404,000 |
| 2005/01/11 | 219 | 222 | 219 | 220 | 1,321,000 |
| 2005/01/07 | 217 | 218 | 215 | 216 | 877,000 |
| 2005/01/06 | 213 | 215 | 212 | 215 | 982,000 |
| 2005/01/05 | 212 | 214 | 212 | 213 | 508,000 |
| 2005/01/04 | 211 | 215 | 211 | 214 | 244,000 |