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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,080 | 5,290 | 5,050 | 5,170 | 396,100 |
| 2024/07/25 | 5,300 | 5,300 | 5,100 | 5,150 | 547,400 |
| 2024/07/24 | 5,670 | 5,720 | 5,600 | 5,610 | 194,200 |
| 2024/07/23 | 5,830 | 5,890 | 5,700 | 5,730 | 266,300 |
| 2024/07/22 | 5,730 | 5,810 | 5,680 | 5,680 | 261,600 |
| 2024/07/19 | 5,680 | 5,840 | 5,570 | 5,830 | 393,400 |
| 2024/07/18 | 5,780 | 5,880 | 5,640 | 5,730 | 639,200 |
| 2024/07/17 | 6,300 | 6,310 | 6,050 | 6,100 | 330,900 |
| 2024/07/16 | 6,260 | 6,350 | 6,170 | 6,300 | 287,500 |
| 2024/07/12 | 6,500 | 6,540 | 6,140 | 6,150 | 672,300 |
| 2024/07/11 | 6,700 | 6,790 | 6,560 | 6,700 | 229,500 |
| 2024/07/10 | 6,480 | 6,660 | 6,460 | 6,660 | 200,500 |
| 2024/07/09 | 6,490 | 6,660 | 6,470 | 6,580 | 181,100 |
| 2024/07/08 | 6,400 | 6,590 | 6,340 | 6,410 | 214,300 |
| 2024/07/05 | 6,320 | 6,470 | 6,250 | 6,370 | 188,400 |
| 2024/07/04 | 6,630 | 6,640 | 6,350 | 6,350 | 265,700 |
| 2024/07/03 | 6,570 | 6,740 | 6,460 | 6,550 | 317,500 |
| 2024/07/02 | 6,480 | 6,690 | 6,430 | 6,610 | 185,000 |
| 2024/07/01 | 6,530 | 6,550 | 6,410 | 6,500 | 139,100 |
| 2024/06/28 | 6,650 | 6,670 | 6,460 | 6,490 | 183,000 |
| 2024/06/27 | 6,520 | 6,690 | 6,480 | 6,590 | 207,400 |
| 2024/06/26 | 6,400 | 6,740 | 6,370 | 6,660 | 367,100 |
| 2024/06/25 | 6,190 | 6,340 | 6,110 | 6,300 | 264,800 |
| 2024/06/24 | 6,290 | 6,350 | 6,200 | 6,290 | 179,000 |
| 2024/06/21 | 6,480 | 6,480 | 6,220 | 6,250 | 350,900 |
| 2024/06/20 | 6,470 | 6,570 | 6,430 | 6,520 | 131,600 |
| 2024/06/19 | 6,510 | 6,690 | 6,480 | 6,550 | 210,800 |
| 2024/06/18 | 6,630 | 6,640 | 6,360 | 6,480 | 234,200 |
| 2024/06/17 | 6,670 | 6,700 | 6,410 | 6,530 | 321,800 |
| 2024/06/14 | 6,680 | 6,940 | 6,640 | 6,770 | 194,700 |
| 2024/06/13 | 7,020 | 7,060 | 6,780 | 6,780 | 296,600 |
| 2024/06/12 | 6,770 | 6,970 | 6,710 | 6,860 | 280,400 |
| 2024/06/11 | 6,670 | 6,900 | 6,650 | 6,740 | 337,800 |
| 2024/06/10 | 6,420 | 6,670 | 6,370 | 6,670 | 320,900 |
| 2024/06/07 | 6,220 | 6,490 | 6,150 | 6,430 | 265,700 |
| 2024/06/06 | 6,430 | 6,490 | 6,310 | 6,320 | 299,000 |
| 2024/06/05 | 6,480 | 6,530 | 6,250 | 6,300 | 448,200 |
| 2024/06/04 | 6,680 | 6,750 | 6,540 | 6,580 | 315,300 |
| 2024/06/03 | 6,820 | 6,890 | 6,680 | 6,780 | 314,200 |
| 2024/05/31 | 6,870 | 6,940 | 6,810 | 6,920 | 241,000 |
| 2024/05/30 | 6,960 | 7,040 | 6,860 | 6,930 | 396,800 |
| 2024/05/29 | 7,400 | 7,480 | 7,210 | 7,230 | 271,700 |
| 2024/05/28 | 7,180 | 7,420 | 7,150 | 7,420 | 537,000 |
| 2024/05/27 | 6,840 | 7,080 | 6,840 | 7,080 | 298,900 |
| 2024/05/24 | 6,920 | 7,210 | 6,820 | 6,850 | 549,000 |
| 2024/05/23 | 6,560 | 6,900 | 6,440 | 6,890 | 595,200 |
| 2024/05/22 | 6,580 | 6,710 | 6,540 | 6,560 | 227,600 |
| 2024/05/21 | 6,850 | 6,950 | 6,630 | 6,630 | 222,300 |
| 2024/05/20 | 6,700 | 6,800 | 6,630 | 6,680 | 245,900 |
| 2024/05/17 | 6,740 | 6,900 | 6,690 | 6,740 | 317,500 |
| 2024/05/16 | 6,680 | 6,910 | 6,580 | 6,770 | 621,400 |
| 2024/05/15 | 6,840 | 6,910 | 6,530 | 6,600 | 621,300 |
| 2024/05/14 | 7,020 | 7,040 | 6,550 | 6,790 | 639,800 |
| 2024/05/13 | 6,830 | 7,100 | 6,770 | 6,950 | 924,400 |
| 2024/05/10 | 6,400 | 6,710 | 6,230 | 6,670 | 1,868,100 |
| 2024/05/09 | 5,740 | 5,860 | 5,620 | 5,720 | 437,100 |
| 2024/05/08 | 5,550 | 5,780 | 5,550 | 5,730 | 302,700 |
| 2024/05/07 | 5,670 | 5,740 | 5,560 | 5,620 | 251,200 |
| 2024/05/02 | 5,460 | 5,650 | 5,450 | 5,580 | 187,100 |
| 2024/05/01 | 5,580 | 5,680 | 5,450 | 5,500 | 323,100 |
| 2024/04/30 | 5,710 | 5,820 | 5,670 | 5,730 | 370,900 |
| 2024/04/26 | 5,400 | 5,660 | 5,370 | 5,630 | 641,900 |
| 2024/04/25 | 5,270 | 5,430 | 5,240 | 5,270 | 309,100 |
| 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 |