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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,600 | 4,660 | 4,555 | 4,595 | 243,100 |
| 2023/12/28 | 4,625 | 4,785 | 4,600 | 4,635 | 548,500 |
| 2023/12/27 | 4,495 | 4,665 | 4,480 | 4,595 | 449,700 |
| 2023/12/26 | 4,460 | 4,495 | 4,400 | 4,445 | 194,800 |
| 2023/12/25 | 4,500 | 4,530 | 4,440 | 4,500 | 144,900 |
| 2023/12/22 | 4,340 | 4,460 | 4,315 | 4,445 | 226,300 |
| 2023/12/21 | 4,325 | 4,440 | 4,325 | 4,340 | 256,500 |
| 2023/12/20 | 4,370 | 4,475 | 4,350 | 4,350 | 316,800 |
| 2023/12/19 | 4,170 | 4,290 | 4,145 | 4,285 | 160,500 |
| 2023/12/18 | 4,270 | 4,315 | 4,170 | 4,210 | 215,600 |
| 2023/12/15 | 4,215 | 4,320 | 4,165 | 4,285 | 226,700 |
| 2023/12/14 | 4,380 | 4,450 | 4,210 | 4,225 | 284,000 |
| 2023/12/13 | 4,255 | 4,360 | 4,165 | 4,260 | 427,500 |
| 2023/12/12 | 4,285 | 4,335 | 3,975 | 4,115 | 418,400 |
| 2023/12/11 | 4,115 | 4,175 | 3,975 | 4,005 | 209,300 |
| 2023/12/08 | 4,100 | 4,220 | 4,030 | 4,070 | 257,100 |
| 2023/12/07 | 3,990 | 4,115 | 3,925 | 4,055 | 405,800 |
| 2023/12/06 | 4,130 | 4,260 | 4,075 | 4,080 | 354,400 |
| 2023/12/05 | 4,245 | 4,390 | 4,130 | 4,130 | 456,300 |
| 2023/12/04 | 4,560 | 4,640 | 4,245 | 4,340 | 526,700 |
| 2023/12/01 | 4,480 | 4,590 | 4,410 | 4,555 | 297,400 |
| 2023/11/30 | 4,285 | 4,565 | 4,220 | 4,495 | 565,000 |
| 2023/11/29 | 4,255 | 4,585 | 4,235 | 4,545 | 496,500 |
| 2023/11/28 | 4,300 | 4,375 | 4,250 | 4,250 | 281,200 |
| 2023/11/27 | 4,375 | 4,400 | 4,250 | 4,270 | 271,300 |
| 2023/11/24 | 4,395 | 4,510 | 4,395 | 4,430 | 407,200 |
| 2023/11/22 | 4,150 | 4,350 | 4,095 | 4,295 | 426,100 |
| 2023/11/21 | 4,030 | 4,230 | 4,025 | 4,190 | 310,400 |
| 2023/11/20 | 4,180 | 4,240 | 4,020 | 4,020 | 249,500 |
| 2023/11/17 | 4,215 | 4,255 | 4,080 | 4,185 | 362,000 |
| 2023/11/16 | 4,215 | 4,310 | 4,165 | 4,310 | 374,000 |
| 2023/11/15 | 4,115 | 4,325 | 4,070 | 4,325 | 483,600 |
| 2023/11/14 | 4,070 | 4,125 | 4,025 | 4,075 | 200,100 |
| 2023/11/13 | 4,100 | 4,140 | 3,990 | 4,015 | 274,500 |
| 2023/11/10 | 4,050 | 4,055 | 3,850 | 3,900 | 326,900 |
| 2023/11/09 | 4,000 | 4,165 | 3,965 | 4,120 | 391,700 |
| 2023/11/08 | 3,920 | 4,035 | 3,840 | 3,905 | 371,900 |
| 2023/11/07 | 4,190 | 4,190 | 3,800 | 3,890 | 716,900 |
| 2023/11/06 | 3,930 | 4,230 | 3,865 | 4,190 | 971,400 |
| 2023/11/02 | 3,495 | 3,585 | 3,440 | 3,580 | 388,800 |
| 2023/11/01 | 3,500 | 3,530 | 3,420 | 3,450 | 287,500 |
| 2023/10/31 | 3,595 | 3,595 | 3,330 | 3,360 | 521,300 |
| 2023/10/30 | 3,645 | 3,675 | 3,540 | 3,590 | 628,100 |
| 2023/10/27 | 3,650 | 3,835 | 3,635 | 3,745 | 285,400 |
| 2023/10/26 | 3,645 | 3,755 | 3,630 | 3,655 | 297,100 |
| 2023/10/25 | 3,685 | 3,760 | 3,645 | 3,680 | 277,300 |
| 2023/10/24 | 3,545 | 3,635 | 3,435 | 3,615 | 223,600 |
| 2023/10/23 | 3,530 | 3,615 | 3,530 | 3,530 | 176,700 |
| 2023/10/20 | 3,490 | 3,590 | 3,480 | 3,550 | 137,300 |
| 2023/10/19 | 3,540 | 3,590 | 3,475 | 3,525 | 130,900 |
| 2023/10/18 | 3,610 | 3,640 | 3,510 | 3,610 | 222,200 |
| 2023/10/17 | 3,665 | 3,690 | 3,570 | 3,620 | 199,800 |
| 2023/10/16 | 3,690 | 3,695 | 3,575 | 3,585 | 226,500 |
| 2023/10/13 | 3,880 | 3,880 | 3,755 | 3,760 | 211,300 |
| 2023/10/12 | 3,890 | 3,945 | 3,860 | 3,925 | 286,000 |
| 2023/10/11 | 3,870 | 3,875 | 3,780 | 3,820 | 207,800 |
| 2023/10/10 | 3,710 | 3,875 | 3,710 | 3,855 | 322,400 |
| 2023/10/06 | 3,595 | 3,670 | 3,590 | 3,625 | 172,600 |
| 2023/10/05 | 3,500 | 3,625 | 3,425 | 3,615 | 260,700 |
| 2023/10/04 | 3,540 | 3,605 | 3,440 | 3,465 | 200,300 |
| 2023/10/03 | 3,450 | 3,575 | 3,400 | 3,550 | 261,400 |
| 2023/10/02 | 3,540 | 3,540 | 3,435 | 3,460 | 268,900 |
| 2023/09/29 | 3,495 | 3,555 | 3,465 | 3,490 | 238,600 |
| 2023/09/28 | 3,655 | 3,735 | 3,500 | 3,550 | 306,800 |
| 2023/09/27 | 3,450 | 3,685 | 3,435 | 3,660 | 456,200 |
| 2023/09/26 | 3,490 | 3,555 | 3,480 | 3,490 | 341,000 |
| 2023/09/25 | 3,330 | 3,460 | 3,300 | 3,420 | 369,900 |
| 2023/09/22 | 3,315 | 3,335 | 3,215 | 3,275 | 497,000 |
| 2023/09/21 | 3,520 | 3,540 | 3,295 | 3,345 | 405,800 |
| 2023/09/20 | 3,505 | 3,620 | 3,505 | 3,545 | 258,900 |
| 2023/09/19 | 3,540 | 3,575 | 3,500 | 3,575 | 291,000 |
| 2023/09/15 | 3,695 | 3,700 | 3,580 | 3,580 | 273,200 |
| 2023/09/14 | 3,595 | 3,680 | 3,570 | 3,665 | 279,800 |
| 2023/09/13 | 3,680 | 3,700 | 3,480 | 3,540 | 428,000 |
| 2023/09/12 | 3,800 | 3,865 | 3,730 | 3,735 | 141,300 |
| 2023/09/11 | 3,830 | 3,880 | 3,750 | 3,785 | 184,200 |
| 2023/09/08 | 3,855 | 3,940 | 3,855 | 3,890 | 131,900 |
| 2023/09/07 | 3,870 | 4,000 | 3,820 | 3,925 | 242,800 |
| 2023/09/06 | 3,845 | 3,945 | 3,835 | 3,935 | 165,200 |
| 2023/09/05 | 3,925 | 3,945 | 3,815 | 3,840 | 216,500 |
| 2023/09/04 | 3,910 | 3,985 | 3,885 | 3,925 | 170,800 |
| 2023/09/01 | 4,035 | 4,045 | 3,920 | 3,935 | 273,100 |
| 2023/08/31 | 4,085 | 4,105 | 3,920 | 4,005 | 454,800 |
| 2023/08/30 | 3,965 | 4,115 | 3,960 | 4,080 | 235,600 |
| 2023/08/29 | 4,200 | 4,205 | 4,010 | 4,010 | 293,900 |
| 2023/08/28 | 4,035 | 4,145 | 4,030 | 4,145 | 286,300 |
| 2023/08/25 | 3,940 | 4,090 | 3,890 | 4,035 | 369,700 |
| 2023/08/24 | 3,950 | 4,100 | 3,935 | 4,080 | 588,200 |
| 2023/08/23 | 3,835 | 3,915 | 3,835 | 3,880 | 228,900 |
| 2023/08/22 | 3,930 | 3,960 | 3,835 | 3,870 | 323,600 |
| 2023/08/21 | 3,735 | 3,990 | 3,735 | 3,945 | 343,600 |
| 2023/08/18 | 3,685 | 3,785 | 3,645 | 3,770 | 324,000 |
| 2023/08/17 | 3,850 | 3,850 | 3,665 | 3,710 | 433,200 |
| 2023/08/16 | 3,915 | 3,945 | 3,820 | 3,920 | 349,100 |
| 2023/08/15 | 3,855 | 3,995 | 3,845 | 3,925 | 585,700 |
| 2023/08/14 | 3,730 | 3,820 | 3,730 | 3,785 | 329,400 |
| 2023/08/10 | 3,665 | 3,775 | 3,540 | 3,715 | 499,200 |
| 2023/08/09 | 3,675 | 3,735 | 3,610 | 3,725 | 491,900 |
| 2023/08/08 | 3,425 | 3,710 | 3,420 | 3,665 | 964,100 |
| 2023/08/07 | 3,345 | 3,520 | 3,215 | 3,380 | 1,357,700 |
| 2023/08/04 | 3,245 | 3,245 | 3,245 | 3,245 | 205,200 |
| 2023/08/03 | 2,700 | 2,745 | 2,650 | 2,744 | 400,300 |
| 2023/08/02 | 2,751 | 2,822 | 2,721 | 2,750 | 261,700 |
| 2023/08/01 | 2,768 | 2,891 | 2,751 | 2,812 | 392,500 |
| 2023/07/31 | 2,738 | 2,774 | 2,712 | 2,774 | 332,500 |
| 2023/07/28 | 2,615 | 2,729 | 2,610 | 2,720 | 436,100 |
| 2023/07/27 | 2,579 | 2,660 | 2,570 | 2,643 | 221,700 |
| 2023/07/26 | 2,595 | 2,604 | 2,563 | 2,593 | 187,300 |
| 2023/07/25 | 2,580 | 2,610 | 2,562 | 2,602 | 269,400 |
| 2023/07/24 | 2,536 | 2,572 | 2,509 | 2,565 | 320,800 |
| 2023/07/21 | 2,476 | 2,519 | 2,468 | 2,514 | 343,700 |
| 2023/07/20 | 2,444 | 2,510 | 2,417 | 2,502 | 272,600 |
| 2023/07/19 | 2,399 | 2,445 | 2,387 | 2,438 | 178,200 |
| 2023/07/18 | 2,399 | 2,400 | 2,363 | 2,376 | 127,500 |
| 2023/07/14 | 2,394 | 2,415 | 2,363 | 2,388 | 250,500 |
| 2023/07/13 | 2,315 | 2,384 | 2,284 | 2,359 | 274,500 |
| 2023/07/12 | 2,311 | 2,321 | 2,270 | 2,307 | 132,900 |
| 2023/07/11 | 2,328 | 2,339 | 2,289 | 2,310 | 129,700 |
| 2023/07/10 | 2,340 | 2,348 | 2,309 | 2,311 | 164,100 |
| 2023/07/07 | 2,343 | 2,352 | 2,320 | 2,331 | 133,600 |
| 2023/07/06 | 2,359 | 2,378 | 2,338 | 2,354 | 208,900 |
| 2023/07/05 | 2,396 | 2,448 | 2,366 | 2,398 | 191,200 |
| 2023/07/04 | 2,357 | 2,408 | 2,346 | 2,383 | 217,800 |
| 2023/07/03 | 2,337 | 2,400 | 2,297 | 2,388 | 314,600 |
| 2023/06/30 | 2,268 | 2,300 | 2,234 | 2,287 | 234,100 |
| 2023/06/29 | 2,320 | 2,330 | 2,251 | 2,273 | 254,300 |
| 2023/06/28 | 2,328 | 2,346 | 2,284 | 2,336 | 242,200 |
| 2023/06/27 | 2,377 | 2,377 | 2,272 | 2,278 | 318,000 |
| 2023/06/26 | 2,415 | 2,436 | 2,380 | 2,397 | 215,700 |
| 2023/06/23 | 2,512 | 2,520 | 2,411 | 2,439 | 405,500 |
| 2023/06/22 | 2,562 | 2,577 | 2,487 | 2,496 | 279,400 |
| 2023/06/21 | 2,645 | 2,646 | 2,590 | 2,596 | 191,200 |
| 2023/06/20 | 2,653 | 2,663 | 2,606 | 2,638 | 183,500 |
| 2023/06/19 | 2,683 | 2,720 | 2,656 | 2,682 | 164,100 |
| 2023/06/16 | 2,630 | 2,714 | 2,586 | 2,675 | 380,000 |
| 2023/06/15 | 2,590 | 2,694 | 2,556 | 2,661 | 333,600 |
| 2023/06/14 | 2,669 | 2,674 | 2,592 | 2,619 | 346,100 |
| 2023/06/13 | 2,610 | 2,627 | 2,573 | 2,600 | 386,700 |
| 2023/06/12 | 2,510 | 2,571 | 2,498 | 2,541 | 334,500 |
| 2023/06/09 | 2,458 | 2,496 | 2,415 | 2,482 | 383,300 |
| 2023/06/08 | 2,493 | 2,498 | 2,393 | 2,408 | 387,400 |
| 2023/06/07 | 2,523 | 2,548 | 2,465 | 2,475 | 417,600 |
| 2023/06/06 | 2,538 | 2,596 | 2,478 | 2,490 | 560,400 |
| 2023/06/05 | 2,600 | 2,630 | 2,517 | 2,573 | 752,600 |
| 2023/06/02 | 2,453 | 2,647 | 2,453 | 2,616 | 1,059,300 |
| 2023/06/01 | 2,380 | 2,491 | 2,369 | 2,454 | 957,200 |
| 2023/05/31 | 2,289 | 2,371 | 2,286 | 2,369 | 756,000 |
| 2023/05/30 | 2,240 | 2,302 | 2,221 | 2,300 | 749,500 |
| 2023/05/29 | 2,150 | 2,203 | 2,150 | 2,169 | 673,400 |
| 2023/05/26 | 2,002 | 2,155 | 1,990 | 2,095 | 1,208,400 |
| 2023/05/25 | 1,864 | 1,925 | 1,854 | 1,922 | 353,000 |
| 2023/05/24 | 1,827 | 1,857 | 1,826 | 1,850 | 85,300 |
| 2023/05/23 | 1,815 | 1,858 | 1,808 | 1,835 | 146,700 |
| 2023/05/22 | 1,805 | 1,809 | 1,794 | 1,805 | 102,300 |
| 2023/05/19 | 1,810 | 1,824 | 1,802 | 1,812 | 82,500 |
| 2023/05/18 | 1,804 | 1,811 | 1,790 | 1,801 | 86,500 |
| 2023/05/17 | 1,810 | 1,812 | 1,790 | 1,800 | 92,600 |
| 2023/05/16 | 1,835 | 1,849 | 1,806 | 1,810 | 169,900 |
| 2023/05/15 | 1,869 | 1,923 | 1,834 | 1,834 | 234,500 |
| 2023/05/12 | 1,869 | 1,882 | 1,860 | 1,871 | 88,000 |
| 2023/05/11 | 1,886 | 1,889 | 1,866 | 1,868 | 99,600 |
| 2023/05/10 | 1,900 | 1,906 | 1,892 | 1,893 | 75,100 |
| 2023/05/09 | 1,905 | 1,907 | 1,892 | 1,900 | 56,400 |
| 2023/05/08 | 1,900 | 1,900 | 1,888 | 1,893 | 89,600 |
| 2023/05/02 | 1,900 | 1,903 | 1,888 | 1,900 | 79,000 |
| 2023/05/01 | 1,899 | 1,914 | 1,893 | 1,904 | 72,800 |
| 2023/04/28 | 1,885 | 1,903 | 1,878 | 1,890 | 131,400 |
| 2023/04/27 | 1,850 | 1,863 | 1,843 | 1,858 | 133,600 |
| 2023/04/26 | 1,871 | 1,871 | 1,857 | 1,866 | 97,600 |
| 2023/04/25 | 1,874 | 1,881 | 1,870 | 1,880 | 94,600 |
| 2023/04/24 | 1,883 | 1,888 | 1,869 | 1,870 | 75,300 |
| 2023/04/21 | 1,884 | 1,891 | 1,869 | 1,879 | 66,500 |
| 2023/04/20 | 1,866 | 1,885 | 1,862 | 1,882 | 71,300 |
| 2023/04/19 | 1,899 | 1,901 | 1,870 | 1,877 | 155,600 |
| 2023/04/18 | 1,907 | 1,909 | 1,898 | 1,903 | 139,700 |
| 2023/04/17 | 1,905 | 1,909 | 1,891 | 1,906 | 82,200 |
| 2023/04/14 | 1,898 | 1,906 | 1,886 | 1,901 | 109,400 |
| 2023/04/13 | 1,890 | 1,892 | 1,881 | 1,890 | 110,100 |
| 2023/04/12 | 1,920 | 1,921 | 1,901 | 1,903 | 72,100 |
| 2023/04/11 | 1,895 | 1,918 | 1,895 | 1,914 | 101,000 |
| 2023/04/10 | 1,923 | 1,923 | 1,886 | 1,894 | 97,200 |
| 2023/04/07 | 1,929 | 1,939 | 1,896 | 1,907 | 163,300 |
| 2023/04/06 | 1,950 | 1,952 | 1,902 | 1,927 | 198,700 |
| 2023/04/05 | 2,005 | 2,016 | 1,972 | 1,977 | 150,100 |
| 2023/04/04 | 2,067 | 2,067 | 2,033 | 2,040 | 170,000 |
| 2023/04/03 | 2,040 | 2,082 | 2,028 | 2,079 | 205,600 |
| 2023/03/31 | 2,025 | 2,036 | 2,012 | 2,015 | 181,200 |
| 2023/03/30 | 2,017 | 2,028 | 1,989 | 2,000 | 172,900 |
| 2023/03/29 | 2,034 | 2,034 | 2,009 | 2,020 | 270,800 |
| 2023/03/28 | 2,041 | 2,041 | 2,008 | 2,015 | 107,400 |
| 2023/03/27 | 2,055 | 2,055 | 2,020 | 2,020 | 77,700 |
| 2023/03/24 | 2,056 | 2,062 | 2,044 | 2,048 | 84,500 |
| 2023/03/23 | 2,022 | 2,079 | 2,010 | 2,078 | 137,400 |
| 2023/03/22 | 2,083 | 2,084 | 2,040 | 2,040 | 65,100 |
| 2023/03/20 | 2,040 | 2,058 | 2,029 | 2,037 | 103,000 |
| 2023/03/17 | 2,071 | 2,073 | 2,046 | 2,064 | 127,200 |
| 2023/03/16 | 2,011 | 2,043 | 1,990 | 2,037 | 140,300 |
| 2023/03/15 | 2,093 | 2,100 | 2,055 | 2,061 | 98,200 |
| 2023/03/14 | 2,077 | 2,077 | 2,040 | 2,060 | 167,000 |
| 2023/03/13 | 2,117 | 2,124 | 2,097 | 2,108 | 104,600 |
| 2023/03/10 | 2,117 | 2,145 | 2,117 | 2,125 | 89,500 |
| 2023/03/09 | 2,152 | 2,153 | 2,136 | 2,149 | 72,300 |
| 2023/03/08 | 2,109 | 2,139 | 2,109 | 2,133 | 138,500 |
| 2023/03/07 | 2,099 | 2,115 | 2,095 | 2,110 | 90,100 |
| 2023/03/06 | 2,108 | 2,108 | 2,092 | 2,099 | 74,700 |
| 2023/03/03 | 2,084 | 2,111 | 2,075 | 2,089 | 93,900 |
| 2023/03/02 | 2,109 | 2,115 | 2,081 | 2,084 | 95,200 |
| 2023/03/01 | 2,076 | 2,109 | 2,076 | 2,100 | 86,400 |
| 2023/02/28 | 2,100 | 2,109 | 2,081 | 2,081 | 111,900 |
| 2023/02/27 | 2,062 | 2,086 | 2,061 | 2,085 | 209,800 |
| 2023/02/24 | 2,074 | 2,074 | 2,057 | 2,070 | 127,000 |
| 2023/02/22 | 2,078 | 2,079 | 2,049 | 2,056 | 165,200 |
| 2023/02/21 | 2,105 | 2,113 | 2,098 | 2,107 | 43,600 |
| 2023/02/20 | 2,112 | 2,112 | 2,096 | 2,109 | 82,000 |
| 2023/02/17 | 2,075 | 2,105 | 2,074 | 2,100 | 98,000 |
| 2023/02/16 | 2,124 | 2,124 | 2,085 | 2,095 | 136,100 |
| 2023/02/15 | 2,101 | 2,105 | 2,085 | 2,096 | 134,400 |
| 2023/02/14 | 2,093 | 2,103 | 2,074 | 2,096 | 121,300 |
| 2023/02/13 | 2,080 | 2,088 | 2,066 | 2,073 | 145,300 |
| 2023/02/10 | 2,082 | 2,120 | 2,054 | 2,099 | 280,200 |
| 2023/02/09 | 2,044 | 2,104 | 2,038 | 2,085 | 241,900 |
| 2023/02/08 | 2,023 | 2,052 | 2,014 | 2,040 | 295,800 |
| 2023/02/07 | 2,036 | 2,058 | 2,032 | 2,046 | 165,500 |
| 2023/02/06 | 2,034 | 2,050 | 2,034 | 2,039 | 82,100 |
| 2023/02/03 | 2,018 | 2,035 | 2,018 | 2,028 | 80,800 |
| 2023/02/02 | 2,036 | 2,049 | 2,021 | 2,028 | 101,900 |
| 2023/02/01 | 2,050 | 2,056 | 2,035 | 2,036 | 113,600 |
| 2023/01/31 | 2,027 | 2,040 | 2,022 | 2,036 | 107,500 |
| 2023/01/30 | 2,033 | 2,040 | 2,028 | 2,032 | 160,000 |
| 2023/01/27 | 2,023 | 2,029 | 2,021 | 2,026 | 96,700 |
| 2023/01/26 | 2,029 | 2,033 | 2,016 | 2,022 | 118,500 |
| 2023/01/25 | 2,024 | 2,029 | 2,009 | 2,020 | 166,300 |
| 2023/01/24 | 2,008 | 2,030 | 2,001 | 2,023 | 161,900 |
| 2023/01/23 | 1,991 | 2,007 | 1,989 | 1,999 | 156,200 |
| 2023/01/20 | 1,938 | 1,974 | 1,930 | 1,971 | 128,400 |
| 2023/01/19 | 1,930 | 1,959 | 1,926 | 1,945 | 135,300 |
| 2023/01/18 | 1,925 | 1,975 | 1,924 | 1,959 | 174,200 |
| 2023/01/17 | 1,899 | 1,929 | 1,899 | 1,922 | 153,600 |
| 2023/01/16 | 1,880 | 1,900 | 1,873 | 1,899 | 103,400 |
| 2023/01/13 | 1,934 | 1,942 | 1,904 | 1,906 | 143,500 |
| 2023/01/12 | 1,899 | 1,934 | 1,898 | 1,934 | 102,700 |
| 2023/01/11 | 1,919 | 1,937 | 1,918 | 1,929 | 110,300 |
| 2023/01/10 | 1,925 | 1,931 | 1,906 | 1,916 | 135,400 |
| 2023/01/06 | 1,899 | 1,915 | 1,880 | 1,901 | 104,400 |
| 2023/01/05 | 1,868 | 1,891 | 1,865 | 1,889 | 92,400 |
| 2023/01/04 | 1,902 | 1,902 | 1,865 | 1,867 | 86,800 |