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 |
|---|---|---|---|---|---|
| 2010/12/30 | 206 | 207 | 204 | 205 | 557,000 |
| 2010/12/29 | 205 | 207 | 205 | 207 | 276,000 |
| 2010/12/28 | 208 | 208 | 205 | 205 | 234,000 |
| 2010/12/27 | 205 | 207 | 205 | 207 | 244,000 |
| 2010/12/24 | 205 | 206 | 203 | 205 | 681,000 |
| 2010/12/22 | 208 | 209 | 206 | 207 | 733,000 |
| 2010/12/21 | 208 | 210 | 207 | 208 | 915,000 |
| 2010/12/20 | 211 | 214 | 207 | 209 | 917,000 |
| 2010/12/17 | 211 | 214 | 211 | 213 | 1,433,000 |
| 2010/12/16 | 209 | 212 | 209 | 211 | 592,000 |
| 2010/12/15 | 211 | 213 | 208 | 210 | 955,000 |
| 2010/12/14 | 212 | 213 | 210 | 211 | 834,000 |
| 2010/12/13 | 213 | 213 | 210 | 211 | 741,000 |
| 2010/12/10 | 220 | 221 | 212 | 212 | 4,041,000 |
| 2010/12/09 | 219 | 220 | 214 | 217 | 965,000 |
| 2010/12/08 | 219 | 219 | 215 | 217 | 978,000 |
| 2010/12/07 | 215 | 220 | 213 | 217 | 1,683,000 |
| 2010/12/06 | 214 | 215 | 212 | 212 | 474,000 |
| 2010/12/03 | 217 | 218 | 212 | 212 | 578,000 |
| 2010/12/02 | 212 | 217 | 211 | 216 | 1,454,000 |
| 2010/12/01 | 202 | 210 | 202 | 210 | 944,000 |
| 2010/11/30 | 205 | 207 | 200 | 202 | 907,000 |
| 2010/11/29 | 203 | 210 | 203 | 207 | 935,000 |
| 2010/11/26 | 205 | 205 | 202 | 203 | 394,000 |
| 2010/11/25 | 200 | 208 | 200 | 206 | 784,000 |
| 2010/11/24 | 197 | 201 | 196 | 199 | 433,000 |
| 2010/11/22 | 206 | 206 | 203 | 204 | 482,000 |
| 2010/11/19 | 205 | 205 | 202 | 203 | 640,000 |
| 2010/11/18 | 197 | 204 | 196 | 202 | 844,000 |
| 2010/11/17 | 197 | 198 | 196 | 197 | 459,000 |
| 2010/11/16 | 201 | 202 | 199 | 199 | 451,000 |
| 2010/11/15 | 198 | 202 | 197 | 201 | 462,000 |
| 2010/11/12 | 200 | 201 | 198 | 198 | 611,000 |
| 2010/11/11 | 200 | 202 | 199 | 200 | 545,000 |
| 2010/11/10 | 197 | 200 | 197 | 200 | 680,000 |
| 2010/11/09 | 195 | 198 | 195 | 195 | 534,000 |
| 2010/11/08 | 200 | 200 | 197 | 198 | 405,000 |
| 2010/11/05 | 195 | 198 | 195 | 197 | 617,000 |
| 2010/11/04 | 190 | 194 | 190 | 190 | 478,000 |
| 2010/11/02 | 188 | 190 | 187 | 187 | 432,000 |
| 2010/11/01 | 189 | 193 | 187 | 187 | 456,000 |
| 2010/10/29 | 188 | 191 | 187 | 187 | 723,000 |
| 2010/10/28 | 196 | 196 | 190 | 190 | 796,000 |
| 2010/10/27 | 200 | 202 | 195 | 197 | 595,000 |
| 2010/10/26 | 199 | 206 | 197 | 203 | 1,325,000 |
| 2010/10/25 | 200 | 201 | 196 | 199 | 1,038,000 |
| 2010/10/22 | 206 | 207 | 201 | 201 | 1,400,000 |
| 2010/10/21 | 200 | 206 | 197 | 206 | 2,144,000 |
| 2010/10/20 | 195 | 200 | 194 | 197 | 1,009,000 |
| 2010/10/19 | 192 | 198 | 192 | 197 | 1,193,000 |
| 2010/10/18 | 186 | 188 | 185 | 187 | 237,000 |
| 2010/10/15 | 187 | 188 | 184 | 186 | 350,000 |
| 2010/10/14 | 186 | 190 | 186 | 190 | 463,000 |
| 2010/10/13 | 184 | 186 | 182 | 184 | 516,000 |
| 2010/10/12 | 193 | 193 | 183 | 183 | 1,118,000 |
| 2010/10/08 | 199 | 203 | 190 | 190 | 2,160,000 |
| 2010/10/07 | 198 | 200 | 198 | 198 | 504,000 |
| 2010/10/06 | 196 | 200 | 194 | 200 | 1,303,000 |
| 2010/10/05 | 188 | 194 | 185 | 194 | 728,000 |
| 2010/10/04 | 189 | 193 | 187 | 189 | 600,000 |
| 2010/10/01 | 193 | 195 | 189 | 190 | 924,000 |
| 2010/09/30 | 196 | 196 | 190 | 190 | 496,000 |
| 2010/09/29 | 193 | 198 | 193 | 196 | 785,000 |
| 2010/09/28 | 195 | 195 | 192 | 193 | 256,000 |
| 2010/09/27 | 195 | 195 | 194 | 195 | 220,000 |
| 2010/09/24 | 192 | 197 | 191 | 193 | 723,000 |
| 2010/09/22 | 195 | 197 | 195 | 196 | 294,000 |
| 2010/09/21 | 196 | 199 | 194 | 195 | 690,000 |
| 2010/09/17 | 197 | 197 | 195 | 196 | 632,000 |
| 2010/09/16 | 196 | 197 | 193 | 196 | 745,000 |
| 2010/09/15 | 182 | 196 | 181 | 195 | 2,048,000 |
| 2010/09/14 | 186 | 186 | 181 | 184 | 505,000 |
| 2010/09/13 | 183 | 186 | 183 | 186 | 1,504,000 |
| 2010/09/10 | 173 | 182 | 171 | 182 | 2,393,000 |
| 2010/09/09 | 176 | 176 | 173 | 174 | 250,000 |
| 2010/09/08 | 173 | 174 | 170 | 172 | 653,000 |
| 2010/09/07 | 178 | 178 | 173 | 175 | 695,000 |
| 2010/09/06 | 174 | 180 | 174 | 179 | 862,000 |
| 2010/09/03 | 167 | 171 | 166 | 170 | 853,000 |
| 2010/09/02 | 168 | 169 | 164 | 166 | 809,000 |
| 2010/09/01 | 163 | 165 | 162 | 164 | 497,000 |
| 2010/08/31 | 166 | 167 | 163 | 163 | 638,000 |
| 2010/08/30 | 167 | 174 | 167 | 170 | 1,031,000 |
| 2010/08/27 | 158 | 162 | 157 | 162 | 789,000 |
| 2010/08/26 | 157 | 164 | 157 | 161 | 1,272,000 |
| 2010/08/25 | 158 | 160 | 154 | 154 | 1,049,000 |
| 2010/08/24 | 163 | 163 | 161 | 161 | 522,000 |
| 2010/08/23 | 170 | 170 | 165 | 166 | 716,000 |
| 2010/08/20 | 172 | 172 | 170 | 170 | 463,000 |
| 2010/08/19 | 173 | 174 | 173 | 174 | 330,000 |
| 2010/08/18 | 175 | 175 | 173 | 174 | 327,000 |
| 2010/08/17 | 173 | 175 | 172 | 173 | 330,000 |
| 2010/08/16 | 173 | 175 | 172 | 174 | 331,000 |
| 2010/08/13 | 173 | 175 | 171 | 174 | 1,087,000 |
| 2010/08/12 | 172 | 174 | 170 | 173 | 873,000 |
| 2010/08/11 | 184 | 185 | 176 | 177 | 738,000 |
| 2010/08/10 | 187 | 187 | 184 | 185 | 246,000 |
| 2010/08/09 | 187 | 188 | 184 | 184 | 336,000 |
| 2010/08/06 | 186 | 187 | 186 | 186 | 174,000 |
| 2010/08/05 | 183 | 187 | 183 | 187 | 673,000 |
| 2010/08/04 | 187 | 188 | 180 | 180 | 701,000 |
| 2010/08/03 | 192 | 192 | 186 | 186 | 759,000 |
| 2010/08/02 | 196 | 197 | 188 | 189 | 1,144,000 |
| 2010/07/30 | 200 | 203 | 197 | 199 | 916,000 |
| 2010/07/29 | 197 | 200 | 197 | 200 | 343,000 |
| 2010/07/28 | 200 | 200 | 197 | 200 | 620,000 |
| 2010/07/27 | 188 | 199 | 188 | 199 | 958,000 |
| 2010/07/26 | 186 | 190 | 186 | 189 | 623,000 |
| 2010/07/23 | 186 | 187 | 184 | 185 | 799,000 |
| 2010/07/22 | 183 | 184 | 178 | 181 | 780,000 |
| 2010/07/21 | 196 | 197 | 186 | 186 | 809,000 |
| 2010/07/20 | 193 | 197 | 191 | 194 | 979,000 |
| 2010/07/16 | 200 | 202 | 196 | 198 | 1,558,000 |
| 2010/07/15 | 195 | 206 | 194 | 204 | 1,597,000 |
| 2010/07/14 | 193 | 198 | 193 | 198 | 941,000 |
| 2010/07/13 | 191 | 194 | 190 | 191 | 335,000 |
| 2010/07/12 | 190 | 194 | 189 | 191 | 433,000 |
| 2010/07/09 | 196 | 196 | 189 | 192 | 1,186,000 |
| 2010/07/08 | 195 | 195 | 192 | 193 | 506,000 |
| 2010/07/07 | 195 | 195 | 188 | 189 | 580,000 |
| 2010/07/06 | 200 | 201 | 192 | 196 | 722,000 |
| 2010/07/05 | 192 | 195 | 191 | 195 | 442,000 |
| 2010/07/02 | 192 | 192 | 189 | 190 | 563,000 |
| 2010/07/01 | 193 | 194 | 188 | 191 | 857,000 |
| 2010/06/30 | 199 | 199 | 197 | 197 | 626,000 |
| 2010/06/29 | 205 | 207 | 202 | 203 | 383,000 |
| 2010/06/28 | 208 | 209 | 205 | 205 | 331,000 |
| 2010/06/25 | 209 | 211 | 207 | 207 | 542,000 |
| 2010/06/24 | 215 | 218 | 213 | 215 | 285,000 |
| 2010/06/23 | 220 | 220 | 213 | 215 | 942,000 |
| 2010/06/22 | 217 | 221 | 216 | 221 | 801,000 |
| 2010/06/21 | 220 | 225 | 220 | 223 | 1,205,000 |
| 2010/06/18 | 217 | 222 | 214 | 216 | 1,388,000 |
| 2010/06/17 | 217 | 218 | 214 | 216 | 586,000 |
| 2010/06/16 | 219 | 221 | 216 | 220 | 1,094,000 |
| 2010/06/15 | 213 | 222 | 213 | 220 | 974,000 |
| 2010/06/14 | 207 | 214 | 207 | 213 | 607,000 |
| 2010/06/11 | 204 | 211 | 202 | 206 | 3,861,000 |
| 2010/06/10 | 200 | 206 | 197 | 199 | 651,000 |
| 2010/06/09 | 201 | 203 | 195 | 197 | 845,000 |
| 2010/06/08 | 200 | 207 | 200 | 203 | 566,000 |
| 2010/06/07 | 208 | 210 | 204 | 204 | 781,000 |
| 2010/06/04 | 212 | 218 | 212 | 216 | 638,000 |
| 2010/06/03 | 205 | 213 | 205 | 212 | 518,000 |
| 2010/06/02 | 202 | 207 | 201 | 203 | 455,000 |
| 2010/06/01 | 207 | 208 | 203 | 205 | 695,000 |
| 2010/05/31 | 203 | 209 | 203 | 206 | 801,000 |
| 2010/05/28 | 203 | 205 | 200 | 202 | 1,117,000 |
| 2010/05/27 | 194 | 199 | 192 | 198 | 1,305,000 |
| 2010/05/26 | 204 | 212 | 199 | 199 | 1,458,000 |
| 2010/05/25 | 206 | 208 | 203 | 203 | 971,000 |
| 2010/05/24 | 211 | 217 | 209 | 210 | 1,135,000 |
| 2010/05/21 | 205 | 213 | 202 | 211 | 1,564,000 |
| 2010/05/20 | 213 | 218 | 210 | 211 | 643,000 |
| 2010/05/19 | 215 | 216 | 210 | 215 | 856,000 |
| 2010/05/18 | 221 | 222 | 217 | 218 | 573,000 |
| 2010/05/17 | 223 | 223 | 215 | 218 | 1,006,000 |
| 2010/05/14 | 217 | 230 | 217 | 225 | 1,781,000 |
| 2010/05/13 | 222 | 226 | 219 | 223 | 1,680,000 |
| 2010/05/12 | 217 | 232 | 213 | 220 | 7,261,000 |
| 2010/05/11 | 206 | 206 | 200 | 201 | 805,000 |
| 2010/05/10 | 192 | 200 | 192 | 199 | 583,000 |
| 2010/05/07 | 190 | 195 | 190 | 192 | 1,082,000 |
| 2010/05/06 | 204 | 205 | 200 | 202 | 1,237,000 |
| 2010/04/30 | 210 | 216 | 210 | 211 | 1,072,000 |
| 2010/04/28 | 203 | 205 | 203 | 204 | 871,000 |
| 2010/04/27 | 213 | 213 | 210 | 211 | 421,000 |
| 2010/04/26 | 208 | 213 | 207 | 213 | 603,000 |
| 2010/04/23 | 205 | 207 | 203 | 205 | 489,000 |
| 2010/04/22 | 206 | 210 | 203 | 205 | 799,000 |
| 2010/04/21 | 202 | 212 | 202 | 212 | 953,000 |
| 2010/04/20 | 200 | 201 | 198 | 200 | 556,000 |
| 2010/04/19 | 201 | 201 | 198 | 198 | 754,000 |
| 2010/04/16 | 212 | 213 | 203 | 204 | 891,000 |
| 2010/04/15 | 214 | 216 | 211 | 214 | 507,000 |
| 2010/04/14 | 211 | 216 | 210 | 215 | 844,000 |
| 2010/04/13 | 218 | 218 | 208 | 211 | 1,112,000 |
| 2010/04/12 | 226 | 226 | 220 | 221 | 741,000 |
| 2010/04/09 | 222 | 228 | 221 | 225 | 2,151,000 |
| 2010/04/08 | 226 | 229 | 224 | 224 | 733,000 |
| 2010/04/07 | 223 | 236 | 223 | 231 | 2,483,000 |
| 2010/04/06 | 226 | 228 | 221 | 223 | 1,066,000 |
| 2010/04/05 | 215 | 230 | 214 | 230 | 1,910,000 |
| 2010/04/02 | 205 | 215 | 202 | 213 | 1,448,000 |
| 2010/04/01 | 196 | 209 | 196 | 207 | 1,536,000 |
| 2010/03/31 | 200 | 201 | 197 | 199 | 500,000 |
| 2010/03/30 | 199 | 201 | 199 | 200 | 322,000 |
| 2010/03/29 | 195 | 200 | 191 | 199 | 465,000 |
| 2010/03/26 | 193 | 198 | 192 | 198 | 601,000 |
| 2010/03/25 | 192 | 192 | 190 | 190 | 353,000 |
| 2010/03/24 | 193 | 194 | 190 | 191 | 528,000 |
| 2010/03/23 | 197 | 197 | 192 | 192 | 271,000 |
| 2010/03/19 | 196 | 197 | 195 | 196 | 301,000 |
| 2010/03/18 | 197 | 198 | 196 | 197 | 315,000 |
| 2010/03/17 | 192 | 197 | 192 | 196 | 625,000 |
| 2010/03/16 | 192 | 197 | 188 | 189 | 1,015,000 |
| 2010/03/15 | 192 | 193 | 188 | 193 | 436,000 |
| 2010/03/12 | 191 | 195 | 189 | 192 | 4,626,000 |
| 2010/03/11 | 189 | 189 | 183 | 186 | 742,000 |
| 2010/03/10 | 186 | 196 | 186 | 189 | 1,594,000 |
| 2010/03/09 | 180 | 186 | 178 | 185 | 699,000 |
| 2010/03/08 | 179 | 180 | 176 | 179 | 758,000 |
| 2010/03/05 | 168 | 173 | 168 | 173 | 600,000 |
| 2010/03/04 | 170 | 170 | 166 | 167 | 471,000 |
| 2010/03/03 | 171 | 171 | 169 | 170 | 584,000 |
| 2010/03/02 | 174 | 174 | 171 | 171 | 320,000 |
| 2010/03/01 | 171 | 174 | 171 | 173 | 307,000 |
| 2010/02/26 | 172 | 175 | 172 | 173 | 543,000 |
| 2010/02/25 | 176 | 177 | 172 | 173 | 727,000 |
| 2010/02/24 | 177 | 179 | 176 | 176 | 794,000 |
| 2010/02/23 | 179 | 181 | 178 | 179 | 630,000 |
| 2010/02/22 | 177 | 181 | 176 | 179 | 731,000 |
| 2010/02/19 | 178 | 179 | 176 | 177 | 792,000 |
| 2010/02/18 | 177 | 179 | 175 | 179 | 878,000 |
| 2010/02/17 | 177 | 181 | 176 | 178 | 1,207,000 |
| 2010/02/16 | 176 | 178 | 175 | 176 | 616,000 |
| 2010/02/15 | 180 | 180 | 175 | 176 | 834,000 |
| 2010/02/12 | 179 | 182 | 177 | 182 | 1,625,000 |
| 2010/02/10 | 188 | 188 | 177 | 179 | 2,761,000 |
| 2010/02/09 | 192 | 194 | 185 | 187 | 1,799,000 |
| 2010/02/08 | 197 | 197 | 190 | 193 | 2,192,000 |
| 2010/02/05 | 198 | 202 | 196 | 197 | 2,955,000 |
| 2010/02/04 | 199 | 205 | 198 | 205 | 3,687,000 |
| 2010/02/03 | 195 | 197 | 193 | 195 | 2,143,000 |
| 2010/02/02 | 197 | 199 | 192 | 194 | 2,291,000 |
| 2010/02/01 | 200 | 201 | 196 | 197 | 2,561,000 |
| 2010/01/29 | 197 | 204 | 197 | 199 | 3,057,000 |
| 2010/01/28 | 198 | 201 | 197 | 198 | 2,725,000 |
| 2010/01/27 | 197 | 198 | 193 | 196 | 2,515,000 |
| 2010/01/26 | 197 | 201 | 195 | 196 | 3,657,000 |
| 2010/01/25 | 187 | 196 | 186 | 196 | 3,168,000 |
| 2010/01/22 | 189 | 189 | 186 | 187 | 1,532,000 |
| 2010/01/21 | 189 | 192 | 187 | 190 | 2,955,000 |
| 2010/01/20 | 187 | 191 | 186 | 190 | 2,596,000 |
| 2010/01/19 | 193 | 195 | 185 | 190 | 7,655,000 |
| 2010/01/18 | 184 | 204 | 183 | 190 | 34,298,000 |
| 2010/01/15 | 162 | 163 | 160 | 163 | 788,000 |
| 2010/01/14 | 161 | 164 | 160 | 163 | 661,000 |
| 2010/01/13 | 162 | 165 | 162 | 162 | 486,000 |
| 2010/01/12 | 164 | 169 | 162 | 166 | 623,000 |
| 2010/01/08 | 164 | 164 | 160 | 163 | 1,553,000 |
| 2010/01/07 | 161 | 164 | 161 | 163 | 324,000 |
| 2010/01/06 | 161 | 163 | 160 | 161 | 279,000 |
| 2010/01/05 | 164 | 165 | 159 | 159 | 377,000 |
| 2010/01/04 | 162 | 162 | 161 | 162 | 189,000 |