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 |
|---|---|---|---|---|---|
| 2024/04/24 | 5,300 | 5,420 | 5,250 | 5,360 | 325,900 |
| 2024/04/23 | 5,130 | 5,210 | 4,980 | 5,110 | 384,600 |
| 2024/04/22 | 4,960 | 5,080 | 4,895 | 5,050 | 505,900 |
| 2024/04/19 | 5,310 | 5,350 | 4,930 | 5,030 | 620,900 |
| 2024/04/18 | 5,300 | 5,420 | 5,110 | 5,390 | 498,300 |
| 2024/04/17 | 5,310 | 5,530 | 5,170 | 5,370 | 429,600 |
| 2024/04/16 | 5,440 | 5,460 | 5,210 | 5,260 | 366,200 |
| 2024/04/15 | 5,560 | 5,630 | 5,460 | 5,600 | 417,800 |
| 2024/04/12 | 5,540 | 5,760 | 5,520 | 5,730 | 408,600 |
| 2024/04/11 | 5,400 | 5,510 | 5,340 | 5,500 | 458,400 |
| 2024/04/10 | 5,600 | 5,780 | 5,550 | 5,580 | 520,700 |
| 2024/04/09 | 5,480 | 5,590 | 5,430 | 5,570 | 242,000 |
| 2024/04/08 | 5,650 | 5,660 | 5,390 | 5,500 | 495,900 |
| 2024/04/05 | 5,580 | 5,640 | 5,480 | 5,550 | 331,600 |
| 2024/04/04 | 5,640 | 5,860 | 5,610 | 5,680 | 396,900 |
| 2024/04/03 | 5,620 | 5,750 | 5,480 | 5,540 | 560,500 |
| 2024/04/02 | 5,770 | 6,020 | 5,720 | 5,800 | 423,000 |
| 2024/04/01 | 6,040 | 6,040 | 5,630 | 5,730 | 393,300 |
| 2024/03/29 | 5,770 | 5,980 | 5,720 | 5,970 | 272,200 |
| 2024/03/28 | 6,070 | 6,110 | 5,790 | 5,830 | 533,000 |
| 2024/03/27 | 6,200 | 6,300 | 6,020 | 6,160 | 407,000 |
| 2024/03/26 | 6,060 | 6,330 | 6,060 | 6,110 | 517,000 |
| 2024/03/25 | 6,170 | 6,270 | 6,070 | 6,070 | 298,300 |
| 2024/03/22 | 5,900 | 6,260 | 5,900 | 6,180 | 927,000 |
| 2024/03/21 | 5,710 | 5,910 | 5,500 | 5,820 | 552,900 |
| 2024/03/19 | 5,700 | 5,800 | 5,570 | 5,610 | 337,100 |
| 2024/03/18 | 5,490 | 5,810 | 5,450 | 5,800 | 386,900 |
| 2024/03/15 | 5,260 | 5,480 | 5,230 | 5,460 | 499,900 |
| 2024/03/14 | 5,350 | 5,390 | 5,110 | 5,270 | 660,500 |
| 2024/03/13 | 5,600 | 5,680 | 5,370 | 5,420 | 348,400 |
| 2024/03/12 | 5,340 | 5,730 | 5,320 | 5,540 | 534,600 |
| 2024/03/11 | 5,260 | 5,530 | 5,260 | 5,440 | 725,300 |
| 2024/03/08 | 5,680 | 5,940 | 5,540 | 5,760 | 670,900 |
| 2024/03/07 | 5,910 | 6,020 | 5,730 | 5,790 | 765,400 |
| 2024/03/06 | 5,910 | 6,140 | 5,910 | 6,110 | 393,100 |
| 2024/03/05 | 6,060 | 6,190 | 5,820 | 6,100 | 532,700 |
| 2024/03/04 | 6,040 | 6,150 | 5,960 | 5,980 | 578,300 |
| 2024/03/01 | 5,600 | 6,090 | 5,600 | 6,050 | 743,400 |
| 2024/02/29 | 5,560 | 5,600 | 5,430 | 5,570 | 388,800 |
| 2024/02/28 | 5,540 | 5,690 | 5,490 | 5,630 | 369,700 |
| 2024/02/27 | 5,750 | 5,800 | 5,530 | 5,600 | 494,800 |
| 2024/02/26 | 5,680 | 5,760 | 5,460 | 5,750 | 899,500 |
| 2024/02/22 | 5,580 | 5,740 | 5,480 | 5,700 | 925,200 |
| 2024/02/21 | 5,480 | 5,610 | 5,200 | 5,280 | 845,500 |
| 2024/02/20 | 5,250 | 5,610 | 5,250 | 5,400 | 1,636,100 |
| 2024/02/19 | 5,040 | 5,070 | 4,850 | 4,905 | 409,200 |
| 2024/02/16 | 5,180 | 5,270 | 5,050 | 5,140 | 210,800 |
| 2024/02/15 | 5,190 | 5,390 | 5,130 | 5,130 | 345,000 |
| 2024/02/14 | 4,955 | 5,130 | 4,920 | 5,090 | 281,700 |
| 2024/02/13 | 4,975 | 5,020 | 4,825 | 4,965 | 333,100 |
| 2024/02/09 | 4,910 | 5,050 | 4,870 | 4,905 | 376,500 |
| 2024/02/08 | 4,930 | 4,990 | 4,765 | 4,905 | 493,300 |
| 2024/02/07 | 5,120 | 5,130 | 4,740 | 5,020 | 1,256,200 |
| 2024/02/06 | 5,110 | 5,280 | 5,090 | 5,220 | 615,700 |
| 2024/02/05 | 5,040 | 5,120 | 5,000 | 5,110 | 307,200 |
| 2024/02/02 | 5,060 | 5,110 | 5,000 | 5,100 | 228,000 |
| 2024/02/01 | 4,940 | 5,090 | 4,905 | 5,030 | 226,900 |
| 2024/01/31 | 4,995 | 5,100 | 4,940 | 5,100 | 313,400 |
| 2024/01/30 | 5,030 | 5,190 | 5,000 | 5,160 | 393,600 |
| 2024/01/29 | 4,840 | 4,990 | 4,810 | 4,955 | 235,300 |
| 2024/01/26 | 4,900 | 4,945 | 4,785 | 4,795 | 247,700 |
| 2024/01/25 | 4,910 | 4,955 | 4,875 | 4,940 | 286,800 |
| 2024/01/24 | 4,820 | 5,000 | 4,790 | 4,975 | 354,400 |
| 2024/01/23 | 5,000 | 5,040 | 4,845 | 4,845 | 369,200 |
| 2024/01/22 | 5,100 | 5,120 | 4,985 | 5,040 | 266,100 |
| 2024/01/19 | 4,850 | 5,180 | 4,800 | 5,040 | 529,800 |
| 2024/01/18 | 4,670 | 4,830 | 4,610 | 4,745 | 562,800 |
| 2024/01/17 | 4,890 | 4,910 | 4,680 | 4,705 | 374,000 |
| 2024/01/16 | 4,960 | 4,995 | 4,770 | 4,820 | 373,600 |
| 2024/01/15 | 4,985 | 5,040 | 4,890 | 5,040 | 269,000 |
| 2024/01/12 | 5,160 | 5,180 | 4,935 | 4,980 | 480,600 |
| 2024/01/11 | 5,130 | 5,300 | 5,100 | 5,140 | 472,200 |
| 2024/01/10 | 5,100 | 5,180 | 5,010 | 5,100 | 497,500 |
| 2024/01/09 | 4,845 | 5,090 | 4,825 | 5,090 | 577,500 |
| 2024/01/05 | 4,795 | 4,815 | 4,715 | 4,775 | 329,600 |
| 2024/01/04 | 4,465 | 4,845 | 4,400 | 4,845 | 584,200 |
| 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 |