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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,958 | 2,962 | 2,935 | 2,945 | 57,500 |
| 2021/12/29 | 2,960 | 2,982 | 2,935 | 2,982 | 75,400 |
| 2021/12/28 | 2,933 | 2,965 | 2,933 | 2,960 | 74,500 |
| 2021/12/27 | 2,925 | 2,942 | 2,902 | 2,916 | 36,200 |
| 2021/12/24 | 2,934 | 2,961 | 2,930 | 2,933 | 26,000 |
| 2021/12/23 | 2,911 | 2,941 | 2,899 | 2,926 | 45,100 |
| 2021/12/22 | 2,906 | 2,938 | 2,894 | 2,907 | 69,400 |
| 2021/12/21 | 2,868 | 2,920 | 2,820 | 2,888 | 86,400 |
| 2021/12/20 | 2,878 | 2,900 | 2,818 | 2,829 | 63,700 |
| 2021/12/17 | 2,982 | 2,994 | 2,919 | 2,949 | 67,600 |
| 2021/12/16 | 2,995 | 3,015 | 2,975 | 2,997 | 70,000 |
| 2021/12/15 | 2,963 | 3,000 | 2,957 | 2,963 | 46,300 |
| 2021/12/14 | 2,980 | 3,000 | 2,952 | 2,963 | 49,600 |
| 2021/12/13 | 2,994 | 3,020 | 2,969 | 2,987 | 90,200 |
| 2021/12/10 | 3,000 | 3,010 | 2,971 | 2,983 | 89,000 |
| 2021/12/09 | 3,060 | 3,060 | 2,991 | 3,000 | 93,400 |
| 2021/12/08 | 3,075 | 3,090 | 3,035 | 3,055 | 140,700 |
| 2021/12/07 | 2,974 | 3,050 | 2,974 | 3,035 | 138,300 |
| 2021/12/06 | 2,880 | 2,974 | 2,880 | 2,945 | 158,600 |
| 2021/12/03 | 2,737 | 2,842 | 2,718 | 2,838 | 144,800 |
| 2021/12/02 | 2,690 | 2,750 | 2,690 | 2,692 | 78,300 |
| 2021/12/01 | 2,682 | 2,764 | 2,628 | 2,740 | 106,300 |
| 2021/11/30 | 2,755 | 2,805 | 2,665 | 2,666 | 189,300 |
| 2021/11/29 | 2,789 | 2,812 | 2,730 | 2,736 | 90,200 |
| 2021/11/26 | 2,931 | 2,940 | 2,815 | 2,839 | 80,800 |
| 2021/11/25 | 2,897 | 2,950 | 2,862 | 2,921 | 80,800 |
| 2021/11/24 | 3,000 | 3,005 | 2,904 | 2,906 | 70,000 |
| 2021/11/22 | 3,000 | 3,005 | 2,977 | 3,000 | 69,700 |
| 2021/11/19 | 3,050 | 3,060 | 2,990 | 3,005 | 114,300 |
| 2021/11/18 | 3,125 | 3,135 | 3,045 | 3,070 | 110,200 |
| 2021/11/17 | 3,240 | 3,240 | 3,155 | 3,160 | 141,500 |
| 2021/11/16 | 3,315 | 3,325 | 3,280 | 3,285 | 67,100 |
| 2021/11/15 | 3,380 | 3,380 | 3,330 | 3,360 | 27,600 |
| 2021/11/12 | 3,385 | 3,405 | 3,360 | 3,375 | 34,700 |
| 2021/11/11 | 3,320 | 3,360 | 3,290 | 3,355 | 46,200 |
| 2021/11/10 | 3,305 | 3,355 | 3,245 | 3,345 | 68,200 |
| 2021/11/09 | 3,375 | 3,420 | 3,300 | 3,305 | 85,900 |
| 2021/11/08 | 3,595 | 3,595 | 3,405 | 3,420 | 116,300 |
| 2021/11/05 | 3,660 | 3,700 | 3,645 | 3,665 | 33,800 |
| 2021/11/04 | 3,660 | 3,710 | 3,610 | 3,685 | 95,400 |
| 2021/11/02 | 3,675 | 3,715 | 3,665 | 3,700 | 37,300 |
| 2021/11/01 | 3,720 | 3,750 | 3,700 | 3,725 | 51,800 |
| 2021/10/29 | 3,625 | 3,680 | 3,590 | 3,645 | 49,500 |
| 2021/10/28 | 3,605 | 3,655 | 3,550 | 3,635 | 45,800 |
| 2021/10/27 | 3,605 | 3,650 | 3,575 | 3,650 | 35,800 |
| 2021/10/26 | 3,580 | 3,640 | 3,580 | 3,610 | 33,400 |
| 2021/10/25 | 3,560 | 3,600 | 3,555 | 3,555 | 20,400 |
| 2021/10/22 | 3,595 | 3,655 | 3,560 | 3,620 | 39,000 |
| 2021/10/21 | 3,625 | 3,665 | 3,610 | 3,610 | 34,000 |
| 2021/10/20 | 3,680 | 3,695 | 3,625 | 3,625 | 31,600 |
| 2021/10/19 | 3,620 | 3,660 | 3,610 | 3,655 | 22,600 |
| 2021/10/18 | 3,650 | 3,650 | 3,605 | 3,630 | 37,200 |
| 2021/10/15 | 3,600 | 3,605 | 3,540 | 3,595 | 42,300 |
| 2021/10/14 | 3,500 | 3,560 | 3,475 | 3,560 | 44,000 |
| 2021/10/13 | 3,405 | 3,475 | 3,360 | 3,445 | 63,200 |
| 2021/10/12 | 3,435 | 3,440 | 3,340 | 3,345 | 48,600 |
| 2021/10/11 | 3,410 | 3,455 | 3,370 | 3,455 | 35,100 |
| 2021/10/08 | 3,500 | 3,500 | 3,445 | 3,445 | 51,000 |
| 2021/10/07 | 3,505 | 3,530 | 3,405 | 3,480 | 107,200 |
| 2021/10/06 | 3,505 | 3,575 | 3,455 | 3,455 | 76,500 |
| 2021/10/05 | 3,590 | 3,600 | 3,495 | 3,500 | 78,900 |
| 2021/10/04 | 3,675 | 3,715 | 3,625 | 3,660 | 41,400 |
| 2021/10/01 | 3,820 | 3,825 | 3,650 | 3,665 | 76,500 |
| 2021/09/30 | 3,720 | 3,770 | 3,710 | 3,750 | 74,800 |
| 2021/09/29 | 3,720 | 3,755 | 3,645 | 3,685 | 83,000 |
| 2021/09/28 | 3,745 | 3,805 | 3,680 | 3,785 | 83,600 |
| 2021/09/27 | 3,870 | 3,905 | 3,780 | 3,780 | 85,100 |
| 2021/09/24 | 3,720 | 3,835 | 3,720 | 3,810 | 82,100 |
| 2021/09/22 | 3,730 | 3,730 | 3,650 | 3,685 | 47,800 |
| 2021/09/21 | 3,725 | 3,800 | 3,690 | 3,725 | 53,100 |
| 2021/09/17 | 3,745 | 3,840 | 3,705 | 3,840 | 85,300 |
| 2021/09/16 | 3,795 | 3,825 | 3,735 | 3,750 | 49,600 |
| 2021/09/15 | 3,775 | 3,880 | 3,765 | 3,795 | 97,500 |
| 2021/09/14 | 3,750 | 3,805 | 3,715 | 3,805 | 95,000 |
| 2021/09/13 | 3,695 | 3,780 | 3,685 | 3,780 | 46,400 |
| 2021/09/10 | 3,675 | 3,765 | 3,640 | 3,765 | 105,300 |
| 2021/09/09 | 3,690 | 3,705 | 3,595 | 3,615 | 66,400 |
| 2021/09/08 | 3,685 | 3,730 | 3,650 | 3,725 | 73,000 |
| 2021/09/07 | 3,685 | 3,685 | 3,600 | 3,620 | 78,600 |
| 2021/09/06 | 3,650 | 3,685 | 3,625 | 3,685 | 63,200 |
| 2021/09/03 | 3,555 | 3,615 | 3,530 | 3,610 | 71,500 |
| 2021/09/02 | 3,530 | 3,575 | 3,480 | 3,560 | 53,200 |
| 2021/09/01 | 3,530 | 3,555 | 3,450 | 3,535 | 70,400 |
| 2021/08/31 | 3,345 | 3,495 | 3,330 | 3,470 | 103,100 |
| 2021/08/30 | 3,350 | 3,365 | 3,280 | 3,325 | 73,500 |
| 2021/08/27 | 3,260 | 3,310 | 3,250 | 3,290 | 54,500 |
| 2021/08/26 | 3,205 | 3,275 | 3,200 | 3,265 | 104,000 |
| 2021/08/25 | 3,195 | 3,255 | 3,185 | 3,220 | 47,800 |
| 2021/08/24 | 3,210 | 3,230 | 3,170 | 3,185 | 51,500 |
| 2021/08/23 | 3,180 | 3,205 | 3,145 | 3,175 | 39,600 |
| 2021/08/20 | 3,145 | 3,185 | 3,115 | 3,140 | 50,000 |
| 2021/08/19 | 3,225 | 3,225 | 3,140 | 3,140 | 43,400 |
| 2021/08/18 | 3,235 | 3,240 | 3,185 | 3,200 | 44,300 |
| 2021/08/17 | 3,245 | 3,320 | 3,210 | 3,235 | 67,800 |
| 2021/08/16 | 3,305 | 3,320 | 3,200 | 3,215 | 108,800 |
| 2021/08/13 | 3,375 | 3,400 | 3,330 | 3,350 | 47,600 |
| 2021/08/12 | 3,375 | 3,375 | 3,330 | 3,340 | 36,800 |
| 2021/08/11 | 3,385 | 3,425 | 3,345 | 3,350 | 59,000 |
| 2021/08/10 | 3,430 | 3,430 | 3,335 | 3,355 | 45,500 |
| 2021/08/06 | 3,480 | 3,500 | 3,410 | 3,440 | 71,300 |
| 2021/08/05 | 3,490 | 3,590 | 3,470 | 3,505 | 221,400 |
| 2021/08/04 | 3,415 | 3,420 | 3,345 | 3,350 | 75,400 |
| 2021/08/03 | 3,470 | 3,495 | 3,415 | 3,470 | 52,100 |
| 2021/08/02 | 3,400 | 3,470 | 3,390 | 3,465 | 77,100 |
| 2021/07/30 | 3,355 | 3,370 | 3,320 | 3,345 | 48,700 |
| 2021/07/29 | 3,340 | 3,380 | 3,340 | 3,365 | 40,500 |
| 2021/07/28 | 3,410 | 3,435 | 3,350 | 3,365 | 64,600 |
| 2021/07/27 | 3,400 | 3,420 | 3,350 | 3,405 | 73,000 |
| 2021/07/26 | 3,405 | 3,405 | 3,350 | 3,355 | 60,900 |
| 2021/07/21 | 3,330 | 3,395 | 3,300 | 3,340 | 135,900 |
| 2021/07/20 | 3,325 | 3,325 | 3,260 | 3,260 | 68,000 |
| 2021/07/19 | 3,375 | 3,375 | 3,265 | 3,300 | 74,200 |
| 2021/07/16 | 3,355 | 3,415 | 3,335 | 3,385 | 134,900 |
| 2021/07/15 | 3,365 | 3,465 | 3,365 | 3,375 | 301,600 |
| 2021/07/14 | 3,305 | 3,400 | 3,295 | 3,385 | 747,700 |
| 2021/07/13 | 3,225 | 3,365 | 3,210 | 3,335 | 308,100 |
| 2021/07/12 | 3,185 | 3,265 | 3,185 | 3,210 | 211,100 |
| 2021/07/09 | 3,195 | 3,220 | 3,165 | 3,215 | 270,800 |
| 2021/07/08 | 3,265 | 3,330 | 3,245 | 3,245 | 458,100 |
| 2021/07/07 | 3,210 | 3,270 | 3,210 | 3,245 | 365,900 |
| 2021/07/06 | 3,255 | 3,320 | 3,225 | 3,230 | 149,400 |
| 2021/07/05 | 3,355 | 3,370 | 3,235 | 3,235 | 118,100 |
| 2021/07/02 | 3,400 | 3,440 | 3,370 | 3,375 | 101,300 |
| 2021/07/01 | 3,425 | 3,445 | 3,380 | 3,410 | 138,000 |
| 2021/06/30 | 3,430 | 3,460 | 3,380 | 3,430 | 304,800 |
| 2021/06/29 | 3,600 | 3,640 | 3,580 | 3,605 | 50,200 |
| 2021/06/28 | 3,605 | 3,645 | 3,595 | 3,645 | 27,500 |
| 2021/06/25 | 3,570 | 3,620 | 3,550 | 3,610 | 29,200 |
| 2021/06/24 | 3,540 | 3,560 | 3,520 | 3,550 | 37,800 |
| 2021/06/23 | 3,610 | 3,625 | 3,585 | 3,590 | 37,700 |
| 2021/06/22 | 3,570 | 3,635 | 3,535 | 3,620 | 70,400 |
| 2021/06/21 | 3,560 | 3,560 | 3,445 | 3,460 | 81,400 |
| 2021/06/18 | 3,630 | 3,655 | 3,605 | 3,630 | 75,000 |
| 2021/06/17 | 3,665 | 3,665 | 3,600 | 3,630 | 41,100 |
| 2021/06/16 | 3,620 | 3,675 | 3,620 | 3,665 | 71,600 |
| 2021/06/15 | 3,575 | 3,630 | 3,570 | 3,615 | 50,600 |
| 2021/06/14 | 3,555 | 3,585 | 3,540 | 3,550 | 38,400 |
| 2021/06/11 | 3,485 | 3,540 | 3,470 | 3,515 | 81,300 |
| 2021/06/10 | 3,490 | 3,490 | 3,430 | 3,455 | 55,200 |
| 2021/06/09 | 3,550 | 3,555 | 3,455 | 3,455 | 60,100 |
| 2021/06/08 | 3,550 | 3,580 | 3,525 | 3,565 | 48,800 |
| 2021/06/07 | 3,585 | 3,610 | 3,545 | 3,555 | 61,200 |
| 2021/06/04 | 3,520 | 3,605 | 3,515 | 3,585 | 55,200 |
| 2021/06/03 | 3,510 | 3,540 | 3,490 | 3,520 | 43,400 |
| 2021/06/02 | 3,485 | 3,535 | 3,450 | 3,515 | 59,400 |
| 2021/06/01 | 3,485 | 3,530 | 3,425 | 3,465 | 76,800 |
| 2021/05/31 | 3,450 | 3,515 | 3,440 | 3,450 | 55,900 |
| 2021/05/28 | 3,380 | 3,430 | 3,365 | 3,430 | 98,500 |
| 2021/05/27 | 3,375 | 3,390 | 3,345 | 3,370 | 290,200 |
| 2021/05/26 | 3,520 | 3,555 | 3,380 | 3,385 | 126,900 |
| 2021/05/25 | 3,505 | 3,570 | 3,505 | 3,555 | 77,500 |
| 2021/05/24 | 3,520 | 3,580 | 3,485 | 3,560 | 75,000 |
| 2021/05/21 | 3,395 | 3,520 | 3,395 | 3,485 | 177,600 |
| 2021/05/20 | 3,385 | 3,485 | 3,380 | 3,445 | 179,100 |
| 2021/05/19 | 3,465 | 3,470 | 3,395 | 3,455 | 204,200 |
| 2021/05/18 | 3,530 | 3,565 | 3,480 | 3,535 | 161,500 |
| 2021/05/17 | 3,560 | 3,620 | 3,500 | 3,575 | 137,700 |
| 2021/05/14 | 3,665 | 3,700 | 3,555 | 3,580 | 156,300 |
| 2021/05/13 | 3,780 | 3,800 | 3,590 | 3,600 | 251,100 |
| 2021/05/12 | 3,970 | 4,000 | 3,910 | 3,945 | 65,200 |
| 2021/05/11 | 4,050 | 4,050 | 3,900 | 3,910 | 72,500 |
| 2021/05/10 | 3,955 | 4,025 | 3,955 | 4,025 | 70,500 |
| 2021/05/07 | 3,945 | 3,970 | 3,895 | 3,955 | 47,800 |
| 2021/05/06 | 3,885 | 3,990 | 3,870 | 3,880 | 102,600 |
| 2021/04/30 | 3,805 | 3,875 | 3,800 | 3,850 | 88,300 |
| 2021/04/28 | 3,795 | 3,835 | 3,780 | 3,805 | 100,700 |
| 2021/04/27 | 3,860 | 3,860 | 3,805 | 3,805 | 80,800 |
| 2021/04/26 | 3,925 | 3,935 | 3,870 | 3,880 | 69,600 |
| 2021/04/23 | 3,930 | 3,980 | 3,905 | 3,945 | 36,900 |
| 2021/04/22 | 3,945 | 3,960 | 3,895 | 3,935 | 53,700 |
| 2021/04/21 | 3,885 | 3,935 | 3,880 | 3,930 | 68,300 |
| 2021/04/20 | 3,975 | 3,980 | 3,935 | 3,955 | 32,500 |
| 2021/04/19 | 3,970 | 4,035 | 3,960 | 4,005 | 32,600 |
| 2021/04/16 | 3,960 | 4,005 | 3,960 | 3,980 | 29,900 |
| 2021/04/15 | 3,895 | 3,960 | 3,895 | 3,960 | 23,500 |
| 2021/04/14 | 3,920 | 3,920 | 3,870 | 3,910 | 54,200 |
| 2021/04/13 | 3,950 | 3,990 | 3,915 | 3,920 | 47,600 |
| 2021/04/12 | 3,950 | 3,950 | 3,900 | 3,950 | 42,800 |
| 2021/04/09 | 3,910 | 3,930 | 3,860 | 3,890 | 62,700 |
| 2021/04/08 | 3,990 | 3,990 | 3,870 | 3,900 | 70,600 |
| 2021/04/07 | 4,000 | 4,005 | 3,955 | 3,990 | 86,200 |
| 2021/04/06 | 4,065 | 4,080 | 3,985 | 4,015 | 63,900 |
| 2021/04/05 | 4,065 | 4,080 | 4,025 | 4,055 | 61,600 |
| 2021/04/02 | 4,120 | 4,135 | 4,065 | 4,070 | 41,300 |
| 2021/04/01 | 4,015 | 4,110 | 4,015 | 4,065 | 83,800 |
| 2021/03/31 | 4,060 | 4,060 | 3,995 | 4,025 | 86,400 |
| 2021/03/30 | 4,120 | 4,165 | 4,070 | 4,130 | 63,100 |
| 2021/03/29 | 4,075 | 4,170 | 4,060 | 4,145 | 97,100 |
| 2021/03/26 | 4,000 | 4,020 | 3,955 | 3,995 | 103,900 |
| 2021/03/25 | 4,050 | 4,050 | 3,955 | 3,990 | 70,100 |
| 2021/03/24 | 4,085 | 4,135 | 3,980 | 3,980 | 76,200 |
| 2021/03/23 | 4,285 | 4,285 | 4,115 | 4,120 | 75,200 |
| 2021/03/22 | 4,285 | 4,300 | 4,230 | 4,255 | 60,000 |
| 2021/03/19 | 4,225 | 4,285 | 4,180 | 4,285 | 76,400 |
| 2021/03/18 | 4,250 | 4,285 | 4,190 | 4,245 | 70,600 |
| 2021/03/17 | 4,240 | 4,270 | 4,230 | 4,270 | 57,000 |
| 2021/03/16 | 4,210 | 4,295 | 4,200 | 4,290 | 61,900 |
| 2021/03/15 | 4,250 | 4,280 | 4,210 | 4,230 | 88,400 |
| 2021/03/12 | 4,230 | 4,230 | 4,155 | 4,200 | 85,300 |
| 2021/03/11 | 4,125 | 4,190 | 4,110 | 4,190 | 72,900 |
| 2021/03/10 | 4,165 | 4,165 | 4,090 | 4,140 | 78,200 |
| 2021/03/09 | 4,160 | 4,160 | 4,005 | 4,125 | 109,100 |
| 2021/03/08 | 4,130 | 4,185 | 4,050 | 4,090 | 82,200 |
| 2021/03/05 | 4,040 | 4,055 | 3,925 | 4,035 | 111,600 |
| 2021/03/04 | 3,960 | 4,120 | 3,925 | 4,070 | 143,900 |
| 2021/03/03 | 3,930 | 3,950 | 3,820 | 3,925 | 192,100 |
| 2021/03/02 | 4,110 | 4,110 | 3,955 | 3,990 | 169,900 |
| 2021/03/01 | 4,020 | 4,115 | 4,020 | 4,110 | 73,500 |
| 2021/02/26 | 4,115 | 4,130 | 4,015 | 4,015 | 111,200 |
| 2021/02/25 | 4,220 | 4,230 | 4,095 | 4,115 | 172,900 |
| 2021/02/24 | 4,360 | 4,370 | 4,130 | 4,150 | 172,600 |
| 2021/02/22 | 4,445 | 4,460 | 4,360 | 4,390 | 66,300 |
| 2021/02/19 | 4,430 | 4,465 | 4,335 | 4,375 | 111,300 |
| 2021/02/18 | 4,560 | 4,560 | 4,415 | 4,455 | 105,900 |
| 2021/02/17 | 4,645 | 4,650 | 4,585 | 4,590 | 50,000 |
| 2021/02/16 | 4,550 | 4,675 | 4,525 | 4,635 | 60,300 |
| 2021/02/15 | 4,590 | 4,595 | 4,510 | 4,535 | 62,900 |
| 2021/02/12 | 4,590 | 4,640 | 4,535 | 4,585 | 78,800 |
| 2021/02/10 | 4,740 | 4,740 | 4,515 | 4,535 | 188,700 |
| 2021/02/09 | 5,000 | 5,050 | 4,655 | 4,775 | 225,700 |
| 2021/02/08 | 4,760 | 5,010 | 4,760 | 4,985 | 204,700 |
| 2021/02/05 | 5,190 | 5,220 | 5,030 | 5,170 | 80,900 |
| 2021/02/04 | 5,020 | 5,180 | 5,020 | 5,160 | 76,700 |
| 2021/02/03 | 5,070 | 5,160 | 5,040 | 5,070 | 56,600 |
| 2021/02/02 | 5,050 | 5,070 | 4,995 | 5,040 | 41,200 |
| 2021/02/01 | 4,900 | 5,030 | 4,900 | 4,985 | 63,000 |
| 2021/01/29 | 5,000 | 5,040 | 4,910 | 4,910 | 103,200 |
| 2021/01/28 | 4,925 | 5,050 | 4,905 | 5,000 | 120,700 |
| 2021/01/27 | 4,810 | 5,070 | 4,790 | 4,995 | 145,600 |
| 2021/01/26 | 4,655 | 4,855 | 4,650 | 4,845 | 111,400 |
| 2021/01/25 | 4,640 | 4,710 | 4,590 | 4,660 | 76,400 |
| 2021/01/22 | 4,810 | 4,860 | 4,655 | 4,655 | 132,000 |
| 2021/01/21 | 4,810 | 4,935 | 4,780 | 4,840 | 152,300 |
| 2021/01/20 | 4,745 | 4,860 | 4,710 | 4,710 | 78,100 |
| 2021/01/19 | 4,640 | 4,735 | 4,630 | 4,695 | 39,000 |
| 2021/01/18 | 4,605 | 4,730 | 4,605 | 4,635 | 30,300 |
| 2021/01/15 | 4,775 | 4,775 | 4,635 | 4,635 | 50,800 |
| 2021/01/14 | 4,865 | 4,920 | 4,760 | 4,785 | 66,500 |
| 2021/01/13 | 4,710 | 4,840 | 4,690 | 4,830 | 94,700 |
| 2021/01/12 | 4,620 | 4,905 | 4,595 | 4,825 | 163,500 |
| 2021/01/08 | 4,610 | 4,650 | 4,585 | 4,620 | 116,800 |
| 2021/01/07 | 4,515 | 4,635 | 4,515 | 4,575 | 61,900 |
| 2021/01/06 | 4,500 | 4,515 | 4,485 | 4,485 | 38,200 |
| 2021/01/05 | 4,570 | 4,570 | 4,510 | 4,515 | 73,800 |
| 2021/01/04 | 4,555 | 4,595 | 4,525 | 4,560 | 64,900 |