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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,630 | 4,755 | 4,605 | 4,650 | 290,300 |
| 2019/12/27 | 4,660 | 4,680 | 4,635 | 4,665 | 126,700 |
| 2019/12/26 | 4,650 | 4,705 | 4,520 | 4,595 | 374,700 |
| 2019/12/25 | 4,505 | 4,625 | 4,500 | 4,605 | 196,700 |
| 2019/12/24 | 4,440 | 4,500 | 4,435 | 4,495 | 115,600 |
| 2019/12/23 | 4,450 | 4,450 | 4,400 | 4,430 | 95,000 |
| 2019/12/20 | 4,385 | 4,445 | 4,360 | 4,430 | 126,400 |
| 2019/12/19 | 4,325 | 4,380 | 4,310 | 4,370 | 80,000 |
| 2019/12/18 | 4,270 | 4,385 | 4,270 | 4,365 | 141,700 |
| 2019/12/17 | 4,270 | 4,270 | 4,215 | 4,270 | 77,400 |
| 2019/12/16 | 4,250 | 4,270 | 4,220 | 4,250 | 80,100 |
| 2019/12/13 | 4,260 | 4,260 | 4,180 | 4,220 | 134,600 |
| 2019/12/12 | 4,145 | 4,180 | 4,065 | 4,145 | 111,300 |
| 2019/12/11 | 4,180 | 4,180 | 4,050 | 4,120 | 245,300 |
| 2019/12/10 | 4,155 | 4,245 | 4,140 | 4,185 | 175,000 |
| 2019/12/09 | 4,130 | 4,160 | 4,040 | 4,145 | 137,200 |
| 2019/12/06 | 4,060 | 4,085 | 4,040 | 4,085 | 71,600 |
| 2019/12/05 | 4,025 | 4,070 | 4,015 | 4,040 | 66,000 |
| 2019/12/04 | 3,925 | 3,990 | 3,910 | 3,975 | 117,900 |
| 2019/12/03 | 4,030 | 4,060 | 3,985 | 3,995 | 145,100 |
| 2019/12/02 | 4,060 | 4,215 | 4,060 | 4,100 | 229,300 |
| 2019/11/29 | 4,010 | 4,060 | 3,970 | 4,030 | 107,000 |
| 2019/11/28 | 4,000 | 4,030 | 3,950 | 4,000 | 125,700 |
| 2019/11/27 | 3,930 | 4,035 | 3,930 | 4,005 | 223,800 |
| 2019/11/26 | 3,905 | 3,950 | 3,865 | 3,905 | 154,200 |
| 2019/11/25 | 3,925 | 3,990 | 3,895 | 3,900 | 145,200 |
| 2019/11/22 | 3,905 | 3,910 | 3,840 | 3,855 | 109,600 |
| 2019/11/21 | 3,880 | 3,945 | 3,840 | 3,915 | 156,300 |
| 2019/11/20 | 3,760 | 3,940 | 3,760 | 3,895 | 182,600 |
| 2019/11/19 | 3,720 | 3,845 | 3,700 | 3,800 | 135,500 |
| 2019/11/18 | 3,665 | 3,750 | 3,595 | 3,720 | 157,400 |
| 2019/11/15 | 3,700 | 3,720 | 3,640 | 3,690 | 176,400 |
| 2019/11/14 | 3,835 | 3,835 | 3,690 | 3,700 | 202,500 |
| 2019/11/13 | 3,885 | 3,965 | 3,810 | 3,835 | 179,800 |
| 2019/11/12 | 3,945 | 3,945 | 3,850 | 3,895 | 247,100 |
| 2019/11/11 | 3,710 | 3,860 | 3,625 | 3,805 | 348,600 |
| 2019/11/08 | 3,490 | 3,700 | 3,455 | 3,685 | 363,400 |
| 2019/11/07 | 3,495 | 3,730 | 3,260 | 3,440 | 507,500 |
| 2019/11/06 | 3,275 | 3,295 | 3,160 | 3,215 | 221,000 |
| 2019/11/05 | 3,280 | 3,355 | 3,270 | 3,305 | 189,300 |
| 2019/11/01 | 3,275 | 3,290 | 3,240 | 3,250 | 91,700 |
| 2019/10/31 | 3,275 | 3,345 | 3,255 | 3,310 | 102,500 |
| 2019/10/30 | 3,330 | 3,330 | 3,225 | 3,275 | 127,200 |
| 2019/10/29 | 3,300 | 3,365 | 3,265 | 3,325 | 188,200 |
| 2019/10/28 | 3,170 | 3,265 | 3,155 | 3,230 | 138,700 |
| 2019/10/25 | 3,165 | 3,175 | 3,120 | 3,150 | 92,500 |
| 2019/10/24 | 3,170 | 3,170 | 3,080 | 3,130 | 113,300 |
| 2019/10/23 | 3,165 | 3,185 | 3,090 | 3,140 | 126,200 |
| 2019/10/21 | 3,095 | 3,125 | 3,040 | 3,120 | 135,800 |
| 2019/10/18 | 3,150 | 3,175 | 3,085 | 3,095 | 183,400 |
| 2019/10/17 | 3,195 | 3,210 | 3,150 | 3,155 | 85,900 |
| 2019/10/16 | 3,260 | 3,290 | 3,175 | 3,195 | 161,200 |
| 2019/10/15 | 3,290 | 3,315 | 3,230 | 3,240 | 138,000 |
| 2019/10/11 | 3,195 | 3,225 | 3,160 | 3,225 | 105,900 |
| 2019/10/10 | 3,230 | 3,235 | 3,165 | 3,180 | 153,700 |
| 2019/10/09 | 3,205 | 3,240 | 3,200 | 3,230 | 62,800 |
| 2019/10/08 | 3,245 | 3,295 | 3,245 | 3,260 | 107,100 |
| 2019/10/07 | 3,230 | 3,265 | 3,170 | 3,220 | 163,400 |
| 2019/10/04 | 3,255 | 3,395 | 3,250 | 3,270 | 286,900 |
| 2019/10/03 | 3,160 | 3,195 | 3,125 | 3,185 | 159,200 |
| 2019/10/02 | 3,395 | 3,405 | 3,225 | 3,245 | 218,600 |
| 2019/10/01 | 3,370 | 3,390 | 3,320 | 3,365 | 128,900 |
| 2019/09/30 | 3,275 | 3,330 | 3,260 | 3,325 | 118,100 |
| 2019/09/27 | 3,315 | 3,355 | 3,230 | 3,290 | 141,200 |
| 2019/09/26 | 3,255 | 3,370 | 3,255 | 3,315 | 203,800 |
| 2019/09/25 | 3,200 | 3,240 | 3,150 | 3,210 | 75,200 |
| 2019/09/24 | 3,195 | 3,245 | 3,180 | 3,210 | 91,200 |
| 2019/09/20 | 3,175 | 3,230 | 3,125 | 3,195 | 121,200 |
| 2019/09/19 | 3,135 | 3,205 | 3,135 | 3,150 | 103,400 |
| 2019/09/18 | 3,190 | 3,195 | 3,080 | 3,135 | 137,800 |
| 2019/09/17 | 3,135 | 3,260 | 3,120 | 3,220 | 139,500 |
| 2019/09/13 | 3,155 | 3,240 | 3,140 | 3,225 | 232,800 |
| 2019/09/12 | 3,105 | 3,175 | 3,065 | 3,155 | 247,000 |
| 2019/09/11 | 3,145 | 3,185 | 3,100 | 3,105 | 227,200 |
| 2019/09/10 | 3,055 | 3,160 | 3,055 | 3,120 | 221,700 |
| 2019/09/09 | 2,965 | 3,050 | 2,946 | 3,045 | 170,900 |
| 2019/09/06 | 2,961 | 2,976 | 2,915 | 2,963 | 164,200 |
| 2019/09/05 | 2,900 | 2,996 | 2,890 | 2,959 | 201,100 |
| 2019/09/04 | 2,900 | 2,906 | 2,866 | 2,880 | 108,200 |
| 2019/09/03 | 2,874 | 2,910 | 2,863 | 2,896 | 124,600 |
| 2019/09/02 | 2,916 | 2,987 | 2,884 | 2,892 | 194,200 |
| 2019/08/30 | 2,833 | 2,960 | 2,833 | 2,924 | 433,600 |
| 2019/08/29 | 2,758 | 2,811 | 2,730 | 2,800 | 258,200 |
| 2019/08/28 | 2,665 | 2,737 | 2,660 | 2,712 | 115,200 |
| 2019/08/27 | 2,680 | 2,697 | 2,653 | 2,657 | 130,400 |
| 2019/08/26 | 2,690 | 2,699 | 2,637 | 2,655 | 192,100 |
| 2019/08/23 | 2,744 | 2,770 | 2,684 | 2,740 | 146,400 |
| 2019/08/22 | 2,787 | 2,789 | 2,733 | 2,744 | 111,900 |
| 2019/08/21 | 2,780 | 2,780 | 2,723 | 2,761 | 85,500 |
| 2019/08/20 | 2,861 | 2,863 | 2,819 | 2,830 | 67,400 |
| 2019/08/19 | 2,850 | 2,920 | 2,846 | 2,876 | 135,300 |
| 2019/08/16 | 2,745 | 2,862 | 2,734 | 2,835 | 215,200 |
| 2019/08/15 | 2,701 | 2,765 | 2,700 | 2,758 | 153,800 |
| 2019/08/14 | 2,696 | 2,745 | 2,655 | 2,744 | 202,900 |
| 2019/08/13 | 2,590 | 2,619 | 2,554 | 2,609 | 131,900 |
| 2019/08/09 | 2,576 | 2,657 | 2,572 | 2,640 | 144,900 |
| 2019/08/08 | 2,525 | 2,557 | 2,514 | 2,542 | 62,600 |
| 2019/08/07 | 2,541 | 2,565 | 2,512 | 2,521 | 113,600 |
| 2019/08/06 | 2,472 | 2,575 | 2,470 | 2,559 | 153,600 |
| 2019/08/05 | 2,573 | 2,598 | 2,503 | 2,564 | 230,400 |
| 2019/08/02 | 2,500 | 2,590 | 2,463 | 2,575 | 307,000 |
| 2019/08/01 | 2,411 | 2,433 | 2,378 | 2,414 | 120,600 |
| 2019/07/31 | 2,460 | 2,492 | 2,457 | 2,461 | 106,600 |
| 2019/07/30 | 2,433 | 2,456 | 2,401 | 2,455 | 95,000 |
| 2019/07/29 | 2,511 | 2,517 | 2,442 | 2,458 | 83,600 |
| 2019/07/26 | 2,516 | 2,532 | 2,469 | 2,498 | 134,500 |
| 2019/07/25 | 2,515 | 2,563 | 2,513 | 2,558 | 120,300 |
| 2019/07/24 | 2,468 | 2,508 | 2,468 | 2,489 | 138,800 |
| 2019/07/23 | 2,429 | 2,464 | 2,418 | 2,451 | 82,500 |
| 2019/07/22 | 2,466 | 2,466 | 2,408 | 2,417 | 110,700 |
| 2019/07/19 | 2,349 | 2,477 | 2,338 | 2,475 | 171,800 |
| 2019/07/18 | 2,338 | 2,379 | 2,336 | 2,359 | 195,000 |
| 2019/07/17 | 2,380 | 2,380 | 2,320 | 2,337 | 109,800 |
| 2019/07/16 | 2,357 | 2,390 | 2,347 | 2,380 | 92,500 |
| 2019/07/12 | 2,319 | 2,387 | 2,294 | 2,381 | 154,300 |
| 2019/07/11 | 2,350 | 2,383 | 2,334 | 2,349 | 161,200 |
| 2019/07/10 | 2,350 | 2,350 | 2,257 | 2,325 | 249,600 |
| 2019/07/09 | 2,280 | 2,280 | 2,234 | 2,253 | 75,400 |
| 2019/07/08 | 2,313 | 2,319 | 2,294 | 2,303 | 61,400 |
| 2019/07/05 | 2,316 | 2,326 | 2,293 | 2,313 | 66,700 |
| 2019/07/04 | 2,370 | 2,370 | 2,306 | 2,330 | 60,400 |
| 2019/07/03 | 2,371 | 2,378 | 2,335 | 2,365 | 82,600 |
| 2019/07/02 | 2,367 | 2,400 | 2,363 | 2,378 | 91,800 |
| 2019/07/01 | 2,328 | 2,348 | 2,288 | 2,343 | 92,800 |
| 2019/06/28 | 2,250 | 2,318 | 2,199 | 2,278 | 90,900 |
| 2019/06/27 | 2,176 | 2,267 | 2,176 | 2,267 | 100,300 |
| 2019/06/26 | 2,193 | 2,236 | 2,162 | 2,162 | 87,300 |
| 2019/06/25 | 2,286 | 2,301 | 2,218 | 2,218 | 122,300 |
| 2019/06/24 | 2,261 | 2,329 | 2,252 | 2,301 | 76,500 |
| 2019/06/21 | 2,279 | 2,316 | 2,238 | 2,241 | 125,000 |
| 2019/06/20 | 2,240 | 2,281 | 2,221 | 2,258 | 80,500 |
| 2019/06/19 | 2,133 | 2,231 | 2,125 | 2,227 | 116,000 |
| 2019/06/18 | 2,140 | 2,182 | 2,116 | 2,119 | 43,300 |
| 2019/06/17 | 2,171 | 2,176 | 2,137 | 2,141 | 46,300 |
| 2019/06/14 | 2,173 | 2,201 | 2,110 | 2,188 | 78,200 |
| 2019/06/13 | 2,185 | 2,187 | 2,110 | 2,123 | 63,000 |
| 2019/06/12 | 2,189 | 2,238 | 2,187 | 2,207 | 77,600 |
| 2019/06/11 | 2,149 | 2,187 | 2,148 | 2,186 | 66,200 |
| 2019/06/10 | 2,110 | 2,158 | 2,087 | 2,146 | 78,500 |
| 2019/06/07 | 2,020 | 2,107 | 2,004 | 2,097 | 87,500 |
| 2019/06/06 | 2,054 | 2,078 | 2,010 | 2,010 | 32,600 |
| 2019/06/05 | 2,000 | 2,054 | 1,998 | 2,049 | 66,600 |
| 2019/06/04 | 1,914 | 1,944 | 1,900 | 1,943 | 66,800 |
| 2019/06/03 | 1,932 | 1,957 | 1,920 | 1,924 | 43,100 |
| 2019/05/31 | 1,992 | 1,992 | 1,960 | 1,972 | 36,400 |
| 2019/05/30 | 1,976 | 2,016 | 1,964 | 2,013 | 57,500 |
| 2019/05/29 | 1,978 | 2,020 | 1,968 | 2,005 | 42,700 |
| 2019/05/28 | 1,989 | 2,025 | 1,951 | 2,018 | 85,700 |
| 2019/05/27 | 2,030 | 2,030 | 1,983 | 1,995 | 35,700 |
| 2019/05/24 | 1,992 | 2,029 | 1,987 | 2,028 | 35,900 |
| 2019/05/23 | 2,044 | 2,044 | 2,009 | 2,028 | 43,200 |
| 2019/05/22 | 2,061 | 2,075 | 2,046 | 2,046 | 41,700 |
| 2019/05/21 | 2,029 | 2,051 | 1,998 | 2,048 | 58,900 |
| 2019/05/20 | 2,045 | 2,055 | 2,001 | 2,041 | 52,500 |
| 2019/05/17 | 2,085 | 2,117 | 2,051 | 2,059 | 59,600 |
| 2019/05/16 | 2,054 | 2,110 | 2,041 | 2,056 | 62,800 |
| 2019/05/15 | 2,002 | 2,063 | 1,974 | 2,061 | 193,900 |
| 2019/05/14 | 2,075 | 2,115 | 2,046 | 2,109 | 72,500 |
| 2019/05/13 | 2,106 | 2,158 | 2,095 | 2,125 | 86,600 |
| 2019/05/10 | 2,089 | 2,146 | 2,088 | 2,115 | 63,200 |
| 2019/05/09 | 2,124 | 2,133 | 2,078 | 2,086 | 84,200 |
| 2019/05/08 | 2,190 | 2,207 | 2,136 | 2,153 | 79,900 |
| 2019/05/07 | 2,285 | 2,285 | 2,224 | 2,225 | 72,400 |
| 2019/04/26 | 2,316 | 2,317 | 2,277 | 2,312 | 79,800 |
| 2019/04/25 | 2,314 | 2,339 | 2,299 | 2,330 | 53,900 |
| 2019/04/24 | 2,346 | 2,346 | 2,287 | 2,309 | 107,100 |
| 2019/04/23 | 2,338 | 2,360 | 2,314 | 2,356 | 91,100 |
| 2019/04/22 | 2,349 | 2,349 | 2,309 | 2,330 | 47,500 |
| 2019/04/19 | 2,332 | 2,350 | 2,294 | 2,309 | 60,400 |
| 2019/04/18 | 2,323 | 2,331 | 2,283 | 2,311 | 156,900 |
| 2019/04/17 | 2,281 | 2,327 | 2,275 | 2,323 | 62,700 |
| 2019/04/16 | 2,281 | 2,315 | 2,250 | 2,281 | 56,800 |
| 2019/04/15 | 2,231 | 2,295 | 2,231 | 2,279 | 71,700 |
| 2019/04/12 | 2,147 | 2,227 | 2,125 | 2,215 | 103,500 |
| 2019/04/11 | 2,132 | 2,149 | 2,119 | 2,144 | 37,100 |
| 2019/04/10 | 2,130 | 2,162 | 2,116 | 2,153 | 66,900 |
| 2019/04/09 | 2,164 | 2,179 | 2,141 | 2,167 | 56,600 |
| 2019/04/08 | 2,233 | 2,239 | 2,177 | 2,185 | 53,500 |
| 2019/04/05 | 2,214 | 2,223 | 2,183 | 2,214 | 51,000 |
| 2019/04/04 | 2,178 | 2,218 | 2,178 | 2,201 | 71,500 |
| 2019/04/03 | 2,136 | 2,179 | 2,119 | 2,178 | 54,700 |
| 2019/04/02 | 2,078 | 2,156 | 2,077 | 2,148 | 88,500 |
| 2019/04/01 | 2,035 | 2,063 | 2,018 | 2,059 | 56,500 |
| 2019/03/29 | 1,999 | 2,007 | 1,977 | 1,980 | 23,800 |
| 2019/03/28 | 2,010 | 2,010 | 1,973 | 1,985 | 51,600 |
| 2019/03/27 | 2,041 | 2,053 | 2,005 | 2,043 | 65,700 |
| 2019/03/26 | 2,014 | 2,074 | 1,998 | 2,073 | 109,100 |
| 2019/03/25 | 2,000 | 2,000 | 1,966 | 1,971 | 68,200 |
| 2019/03/22 | 2,026 | 2,042 | 2,006 | 2,041 | 46,300 |
| 2019/03/20 | 1,973 | 2,014 | 1,973 | 2,010 | 38,600 |
| 2019/03/19 | 1,990 | 1,997 | 1,972 | 1,991 | 27,800 |
| 2019/03/18 | 1,965 | 1,990 | 1,951 | 1,990 | 69,400 |
| 2019/03/15 | 1,955 | 1,964 | 1,936 | 1,946 | 51,900 |
| 2019/03/14 | 1,924 | 1,938 | 1,911 | 1,921 | 66,100 |
| 2019/03/13 | 1,920 | 1,955 | 1,916 | 1,924 | 51,400 |
| 2019/03/12 | 1,921 | 1,945 | 1,907 | 1,940 | 46,700 |
| 2019/03/11 | 1,865 | 1,899 | 1,864 | 1,897 | 40,600 |
| 2019/03/08 | 1,901 | 1,901 | 1,866 | 1,875 | 88,400 |
| 2019/03/07 | 1,910 | 1,937 | 1,898 | 1,931 | 56,200 |
| 2019/03/06 | 1,965 | 1,968 | 1,907 | 1,924 | 110,000 |
| 2019/03/05 | 1,961 | 1,981 | 1,960 | 1,977 | 44,600 |
| 2019/03/04 | 1,990 | 1,990 | 1,967 | 1,984 | 32,100 |
| 2019/03/01 | 1,982 | 2,023 | 1,978 | 1,982 | 65,700 |
| 2019/02/28 | 1,976 | 1,976 | 1,932 | 1,963 | 63,700 |
| 2019/02/27 | 1,999 | 2,002 | 1,972 | 1,976 | 60,200 |
| 2019/02/26 | 1,998 | 2,000 | 1,973 | 1,983 | 61,800 |
| 2019/02/25 | 1,990 | 2,003 | 1,958 | 1,997 | 78,300 |
| 2019/02/22 | 1,980 | 1,980 | 1,954 | 1,968 | 55,200 |
| 2019/02/21 | 1,970 | 1,982 | 1,949 | 1,972 | 53,000 |
| 2019/02/20 | 1,950 | 1,973 | 1,943 | 1,962 | 51,400 |
| 2019/02/19 | 1,955 | 1,957 | 1,934 | 1,943 | 35,400 |
| 2019/02/18 | 1,999 | 2,006 | 1,951 | 1,979 | 48,400 |
| 2019/02/15 | 1,951 | 1,952 | 1,923 | 1,946 | 29,700 |
| 2019/02/14 | 1,974 | 1,981 | 1,946 | 1,952 | 34,400 |
| 2019/02/13 | 1,969 | 1,979 | 1,918 | 1,969 | 72,000 |
| 2019/02/12 | 1,861 | 1,970 | 1,861 | 1,969 | 60,600 |
| 2019/02/08 | 1,888 | 1,899 | 1,834 | 1,852 | 100,200 |
| 2019/02/07 | 1,845 | 1,936 | 1,845 | 1,925 | 136,300 |
| 2019/02/06 | 1,916 | 1,925 | 1,874 | 1,885 | 60,800 |
| 2019/02/05 | 1,858 | 1,911 | 1,853 | 1,909 | 50,300 |
| 2019/02/04 | 1,851 | 1,871 | 1,824 | 1,869 | 122,400 |
| 2019/02/01 | 1,907 | 1,932 | 1,866 | 1,869 | 56,600 |
| 2019/01/31 | 1,956 | 1,967 | 1,907 | 1,913 | 42,000 |
| 2019/01/30 | 1,930 | 1,940 | 1,906 | 1,916 | 62,800 |
| 2019/01/29 | 1,892 | 1,929 | 1,892 | 1,922 | 39,800 |
| 2019/01/28 | 1,931 | 1,931 | 1,897 | 1,904 | 51,500 |
| 2019/01/25 | 1,911 | 2,009 | 1,910 | 1,946 | 89,300 |
| 2019/01/24 | 1,845 | 1,918 | 1,845 | 1,913 | 58,200 |
| 2019/01/23 | 1,879 | 1,884 | 1,820 | 1,851 | 64,600 |
| 2019/01/22 | 1,854 | 1,862 | 1,819 | 1,839 | 42,700 |
| 2019/01/21 | 1,842 | 1,869 | 1,834 | 1,852 | 40,800 |
| 2019/01/18 | 1,831 | 1,860 | 1,826 | 1,832 | 45,100 |
| 2019/01/17 | 1,827 | 1,857 | 1,798 | 1,815 | 52,800 |
| 2019/01/16 | 1,850 | 1,866 | 1,815 | 1,821 | 37,600 |
| 2019/01/15 | 1,768 | 1,853 | 1,762 | 1,844 | 43,300 |
| 2019/01/11 | 1,835 | 1,835 | 1,781 | 1,790 | 46,700 |
| 2019/01/10 | 1,814 | 1,822 | 1,787 | 1,812 | 35,700 |
| 2019/01/09 | 1,876 | 1,876 | 1,822 | 1,831 | 44,600 |
| 2019/01/08 | 1,838 | 1,866 | 1,821 | 1,853 | 68,300 |
| 2019/01/07 | 1,799 | 1,826 | 1,785 | 1,807 | 58,900 |
| 2019/01/04 | 1,755 | 1,755 | 1,708 | 1,743 | 54,500 |