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 |
---|---|---|---|---|---|
1983/12/28 | 360 | 366 | 358 | 364 | 459,000 |
1983/12/27 | 370 | 372 | 366 | 367 | 216,000 |
1983/12/26 | 366 | 371 | 363 | 366 | 357,000 |
1983/12/24 | 362 | 367 | 361 | 362 | 583,000 |
1983/12/23 | 379 | 380 | 367 | 371 | 1,523,000 |
1983/12/22 | 360 | 387 | 357 | 381 | 4,187,999 |
1983/12/21 | 346 | 351 | 345 | 351 | 308,000 |
1983/12/20 | 345 | 348 | 343 | 343 | 293,000 |
1983/12/19 | 355 | 355 | 340 | 350 | 323,000 |
1983/12/17 | 355 | 355 | 351 | 355 | 204,000 |
1983/12/16 | 345 | 355 | 340 | 350 | 489,000 |
1983/12/15 | 339 | 342 | 336 | 342 | 165,000 |
1983/12/14 | 337 | 338 | 336 | 338 | 178,000 |
1983/12/13 | 339 | 339 | 336 | 336 | 88,000 |
1983/12/12 | 345 | 345 | 339 | 339 | 59,000 |
1983/12/09 | 335 | 340 | 335 | 335 | 94,000 |
1983/12/08 | 336 | 345 | 336 | 340 | 163,000 |
1983/12/07 | 339 | 340 | 336 | 339 | 90,000 |
1983/12/06 | 344 | 345 | 338 | 338 | 160,000 |
1983/12/05 | 340 | 347 | 340 | 341 | 111,000 |
1983/12/03 | 340 | 340 | 339 | 339 | 47,000 |
1983/12/02 | 347 | 347 | 340 | 340 | 197,000 |
1983/12/01 | 339 | 350 | 339 | 349 | 470,000 |
1983/11/30 | 340 | 340 | 335 | 340 | 63,000 |
1983/11/29 | 340 | 345 | 340 | 340 | 81,000 |
1983/11/28 | 341 | 345 | 338 | 340 | 34,000 |
1983/11/26 | 343 | 344 | 340 | 340 | 39,000 |
1983/11/25 | 339 | 340 | 338 | 340 | 666,000 |
1983/11/24 | 336 | 340 | 335 | 340 | 373,000 |
1983/11/22 | 335 | 335 | 332 | 332 | 98,000 |
1983/11/21 | 337 | 337 | 335 | 335 | 297,000 |
1983/11/19 | 335 | 336 | 335 | 336 | 66,000 |
1983/11/18 | 338 | 340 | 335 | 338 | 445,000 |
1983/11/17 | 338 | 340 | 334 | 338 | 161,000 |
1983/11/16 | 340 | 346 | 340 | 340 | 171,000 |
1983/11/15 | 334 | 340 | 334 | 340 | 253,000 |
1983/11/14 | 333 | 335 | 333 | 334 | 31,000 |
1983/11/11 | 335 | 335 | 333 | 335 | 33,000 |
1983/11/10 | 332 | 339 | 332 | 335 | 84,000 |
1983/11/09 | 344 | 344 | 330 | 337 | 425,000 |
1983/11/08 | 339 | 346 | 338 | 346 | 295,000 |
1983/11/07 | 334 | 341 | 333 | 339 | 64,000 |
1983/11/05 | 338 | 338 | 334 | 334 | 26,000 |
1983/11/04 | 333 | 339 | 333 | 335 | 218,000 |
1983/11/02 | 333 | 335 | 333 | 335 | 166,000 |
1983/11/01 | 334 | 339 | 330 | 339 | 52,000 |
1983/10/31 | 333 | 335 | 333 | 334 | 44,000 |
1983/10/29 | 325 | 333 | 325 | 333 | 52,000 |
1983/10/28 | 330 | 330 | 325 | 330 | 163,000 |
1983/10/27 | 335 | 335 | 325 | 325 | 47,000 |
1983/10/26 | 335 | 335 | 330 | 335 | 46,000 |
1983/10/25 | 333 | 342 | 328 | 336 | 149,000 |
1983/10/24 | 332 | 335 | 332 | 335 | 22,000 |
1983/10/22 | 335 | 335 | 335 | 335 | 15,000 |
1983/10/21 | 332 | 334 | 332 | 333 | 118,000 |
1983/10/20 | 335 | 335 | 334 | 334 | 234,000 |
1983/10/19 | 332 | 335 | 332 | 334 | 15,000 |
1983/10/18 | 331 | 332 | 328 | 332 | 157,000 |
1983/10/17 | 341 | 341 | 335 | 335 | 805,000 |
1983/10/15 | 333 | 340 | 333 | 340 | 50,000 |
1983/10/14 | 345 | 346 | 338 | 338 | 153,000 |
1983/10/13 | 343 | 344 | 340 | 340 | 340,000 |
1983/10/12 | 340 | 343 | 335 | 343 | 372,000 |
1983/10/11 | 345 | 345 | 342 | 345 | 325,000 |
1983/10/07 | 340 | 349 | 340 | 345 | 206,000 |
1983/10/06 | 335 | 340 | 335 | 339 | 453,000 |
1983/10/05 | 330 | 340 | 330 | 340 | 203,000 |
1983/10/04 | 335 | 336 | 330 | 330 | 394,000 |
1983/10/03 | 330 | 335 | 330 | 334 | 111,000 |
1983/10/01 | 328 | 335 | 328 | 330 | 88,000 |
1983/09/30 | 327 | 330 | 326 | 330 | 43,000 |
1983/09/29 | 328 | 330 | 326 | 326 | 41,000 |
1983/09/28 | 330 | 330 | 329 | 329 | 66,000 |
1983/09/27 | 328 | 334 | 328 | 329 | 44,000 |
1983/09/26 | 325 | 330 | 325 | 325 | 56,000 |
1983/09/24 | 329 | 329 | 325 | 325 | 33,000 |
1983/09/22 | 330 | 330 | 326 | 330 | 28,000 |
1983/09/21 | 325 | 325 | 325 | 325 | 290,000 |
1983/09/20 | 327 | 329 | 325 | 325 | 20,000 |
1983/09/19 | 328 | 328 | 325 | 327 | 51,000 |
1983/09/17 | 330 | 330 | 328 | 328 | 25,000 |
1983/09/16 | 332 | 332 | 328 | 328 | 35,000 |
1983/09/14 | 335 | 336 | 330 | 330 | 67,000 |
1983/09/13 | 335 | 340 | 335 | 339 | 142,000 |
1983/09/12 | 338 | 338 | 334 | 334 | 95,000 |
1983/09/09 | 338 | 338 | 329 | 329 | 98,000 |
1983/09/08 | 339 | 340 | 335 | 339 | 420,000 |
1983/09/07 | 340 | 343 | 337 | 341 | 116,000 |
1983/09/06 | 337 | 343 | 337 | 340 | 30,000 |
1983/09/05 | 343 | 344 | 338 | 338 | 63,000 |
1983/09/03 | 344 | 344 | 342 | 344 | 25,000 |
1983/09/02 | 351 | 351 | 342 | 345 | 81,000 |
1983/09/01 | 353 | 357 | 348 | 353 | 1,027,000 |
1983/08/31 | 350 | 358 | 350 | 354 | 1,426,000 |
1983/08/30 | 340 | 350 | 338 | 350 | 1,691,000 |
1983/08/29 | 340 | 340 | 336 | 340 | 81,000 |
1983/08/27 | 335 | 338 | 335 | 338 | 23,000 |
1983/08/26 | 340 | 340 | 335 | 335 | 113,000 |
1983/08/25 | 340 | 340 | 338 | 338 | 30,000 |
1983/08/24 | 330 | 340 | 330 | 340 | 428,000 |
1983/08/23 | 335 | 335 | 332 | 332 | 8,000 |
1983/08/22 | 340 | 342 | 330 | 330 | 882,000 |
1983/08/20 | 340 | 343 | 338 | 342 | 128,000 |
1983/08/19 | 335 | 344 | 333 | 342 | 90,000 |
1983/08/18 | 332 | 334 | 332 | 333 | 79,000 |
1983/08/17 | 327 | 332 | 327 | 332 | 71,000 |
1983/08/16 | 333 | 336 | 332 | 332 | 19,000 |
1983/08/15 | 339 | 340 | 331 | 331 | 76,000 |
1983/08/12 | 336 | 345 | 336 | 339 | 303,000 |
1983/08/11 | 335 | 337 | 335 | 337 | 74,000 |
1983/08/10 | 331 | 337 | 331 | 337 | 69,000 |
1983/08/09 | 337 | 338 | 335 | 336 | 137,000 |
1983/08/08 | 336 | 337 | 335 | 335 | 119,000 |
1983/08/06 | 338 | 340 | 335 | 338 | 111,000 |
1983/08/05 | 337 | 339 | 335 | 338 | 285,000 |
1983/08/04 | 336 | 338 | 330 | 338 | 67,000 |
1983/08/03 | 338 | 338 | 334 | 338 | 43,000 |
1983/08/02 | 335 | 339 | 333 | 339 | 74,000 |
1983/08/01 | 330 | 339 | 330 | 339 | 49,000 |
1983/07/30 | 338 | 338 | 331 | 331 | 39,000 |
1983/07/29 | 339 | 340 | 335 | 335 | 104,000 |
1983/07/28 | 336 | 340 | 336 | 339 | 74,000 |
1983/07/27 | 341 | 341 | 332 | 335 | 164,000 |
1983/07/26 | 340 | 341 | 338 | 340 | 717,000 |
1983/07/25 | 340 | 344 | 339 | 341 | 641,000 |
1983/07/23 | 344 | 344 | 340 | 340 | 289,000 |
1983/07/22 | 342 | 345 | 338 | 342 | 686,000 |
1983/07/21 | 342 | 342 | 335 | 342 | 380,000 |
1983/07/20 | 342 | 348 | 340 | 344 | 968,000 |
1983/07/19 | 335 | 343 | 335 | 340 | 1,658,000 |
1983/07/18 | 330 | 335 | 330 | 333 | 478,000 |
1983/07/15 | 335 | 335 | 329 | 333 | 471,000 |
1983/07/14 | 323 | 330 | 321 | 330 | 392,000 |
1983/07/13 | 320 | 323 | 320 | 323 | 372,000 |
1983/07/12 | 324 | 326 | 321 | 321 | 84,000 |
1983/07/11 | 324 | 325 | 320 | 324 | 109,000 |
1983/07/09 | 324 | 327 | 324 | 324 | 82,000 |
1983/07/08 | 324 | 328 | 324 | 327 | 262,000 |
1983/07/07 | 324 | 330 | 320 | 328 | 533,000 |
1983/07/06 | 319 | 325 | 319 | 321 | 392,000 |
1983/07/05 | 320 | 320 | 316 | 318 | 1,215,000 |
1983/07/04 | 315 | 321 | 312 | 319 | 338,000 |
1983/07/02 | 312 | 313 | 312 | 313 | 60,000 |
1983/07/01 | 310 | 313 | 310 | 312 | 103,000 |
1983/06/30 | 314 | 315 | 310 | 310 | 121,000 |
1983/06/29 | 317 | 317 | 314 | 314 | 41,000 |
1983/06/28 | 317 | 318 | 314 | 317 | 336,000 |
1983/06/27 | 315 | 317 | 315 | 315 | 900,000 |
1983/06/25 | 319 | 319 | 315 | 315 | 240,000 |
1983/06/24 | 304 | 320 | 301 | 319 | 337,000 |
1983/06/23 | 305 | 305 | 300 | 305 | 123,000 |
1983/06/22 | 306 | 306 | 302 | 305 | 245,000 |
1983/06/21 | 305 | 306 | 305 | 305 | 143,000 |
1983/06/20 | 306 | 307 | 302 | 305 | 77,000 |
1983/06/17 | 313 | 315 | 308 | 309 | 607,000 |
1983/06/16 | 311 | 313 | 300 | 313 | 849,000 |
1983/06/15 | 295 | 296 | 295 | 296 | 24,000 |
1983/06/14 | 294 | 295 | 290 | 292 | 173,000 |
1983/06/13 | 295 | 295 | 293 | 295 | 91,000 |
1983/06/11 | 295 | 295 | 293 | 293 | 55,000 |
1983/06/10 | 294 | 294 | 293 | 293 | 20,000 |
1983/06/09 | 294 | 295 | 291 | 293 | 51,000 |
1983/06/08 | 294 | 294 | 293 | 294 | 92,000 |
1983/06/07 | 300 | 300 | 291 | 291 | 576,000 |
1983/06/06 | 300 | 305 | 298 | 300 | 175,000 |
1983/06/04 | 297 | 308 | 297 | 305 | 413,000 |
1983/06/03 | 304 | 304 | 289 | 297 | 145,000 |
1983/06/02 | 302 | 304 | 299 | 304 | 109,000 |
1983/06/01 | 309 | 309 | 301 | 302 | 113,000 |
1983/05/31 | 308 | 310 | 305 | 310 | 75,000 |
1983/05/30 | 309 | 309 | 308 | 308 | 47,000 |
1983/05/28 | 308 | 310 | 306 | 308 | 81,000 |
1983/05/27 | 302 | 308 | 301 | 306 | 1,232,000 |
1983/05/26 | 300 | 306 | 300 | 305 | 802,000 |
1983/05/25 | 308 | 308 | 302 | 305 | 116,000 |
1983/05/24 | 310 | 310 | 308 | 308 | 64,000 |
1983/05/23 | 308 | 310 | 307 | 310 | 404,000 |
1983/05/20 | 308 | 310 | 305 | 308 | 46,000 |
1983/05/19 | 309 | 310 | 305 | 310 | 81,000 |
1983/05/18 | 311 | 312 | 309 | 309 | 74,000 |
1983/05/17 | 311 | 313 | 309 | 309 | 108,000 |
1983/05/16 | 313 | 313 | 308 | 313 | 190,000 |
1983/05/14 | 308 | 313 | 308 | 312 | 200,000 |
1983/05/13 | 301 | 307 | 300 | 307 | 106,000 |
1983/05/12 | 307 | 308 | 300 | 305 | 70,000 |
1983/05/11 | 308 | 311 | 308 | 309 | 195,000 |
1983/05/10 | 313 | 313 | 308 | 310 | 110,000 |
1983/05/09 | 313 | 313 | 309 | 312 | 131,000 |
1983/05/07 | 313 | 313 | 309 | 312 | 71,000 |
1983/05/06 | 312 | 313 | 307 | 313 | 383,000 |
1983/05/04 | 310 | 310 | 307 | 307 | 42,000 |
1983/05/02 | 315 | 315 | 310 | 310 | 95,000 |
1983/04/30 | 315 | 315 | 314 | 315 | 176,000 |
1983/04/28 | 310 | 315 | 309 | 315 | 269,000 |
1983/04/27 | 307 | 310 | 306 | 310 | 133,000 |
1983/04/26 | 307 | 307 | 301 | 307 | 212,000 |
1983/04/26 | 1 -> 1.05 分割 | ||||
1983/04/25 | 313 | 320 | 313 | 318 | 2,322,999 |
1983/04/23 | 312 | 314 | 312 | 314 | 92,000 |
1983/04/22 | 312 | 312 | 310 | 311 | 697,000 |
1983/04/21 | 312 | 312 | 309 | 309 | 74,000 |
1983/04/20 | 313 | 314 | 312 | 312 | 62,000 |
1983/04/19 | 313 | 314 | 311 | 312 | 366,000 |
1983/04/18 | 315 | 315 | 311 | 313 | 65,000 |
1983/04/15 | 314 | 316 | 310 | 315 | 86,000 |
1983/04/14 | 319 | 319 | 315 | 315 | 69,000 |
1983/04/13 | 320 | 320 | 314 | 319 | 59,000 |
1983/04/12 | 317 | 317 | 315 | 317 | 66,000 |
1983/04/11 | 318 | 319 | 312 | 316 | 70,000 |
1983/04/09 | 320 | 320 | 316 | 316 | 144,000 |
1983/04/08 | 325 | 325 | 317 | 324 | 163,000 |
1983/04/07 | 325 | 327 | 321 | 322 | 306,000 |
1983/04/06 | 318 | 328 | 315 | 328 | 834,000 |
1983/04/05 | 320 | 320 | 313 | 313 | 65,000 |
1983/04/04 | 322 | 322 | 318 | 318 | 138,000 |
1983/04/02 | 318 | 319 | 317 | 319 | 41,000 |
1983/04/01 | 318 | 319 | 317 | 318 | 176,000 |
1983/03/31 | 319 | 320 | 313 | 318 | 185,000 |
1983/03/30 | 318 | 320 | 316 | 320 | 250,000 |
1983/03/29 | 319 | 319 | 315 | 318 | 396,000 |
1983/03/28 | 317 | 320 | 313 | 320 | 190,000 |
1983/03/26 | 318 | 318 | 310 | 317 | 248,000 |
1983/03/25 | 316 | 320 | 316 | 317 | 216,000 |
1983/03/24 | 313 | 320 | 312 | 312 | 334,000 |
1983/03/23 | 300 | 310 | 300 | 310 | 681,000 |
1983/03/22 | 301 | 301 | 300 | 300 | 14,000 |
1983/03/18 | 298 | 300 | 296 | 300 | 50,000 |
1983/03/17 | 298 | 299 | 298 | 299 | 51,000 |
1983/03/16 | 298 | 301 | 298 | 298 | 38,000 |
1983/03/15 | 298 | 300 | 298 | 298 | 37,000 |
1983/03/14 | 295 | 299 | 295 | 298 | 22,000 |
1983/03/12 | 296 | 300 | 295 | 300 | 102,000 |
1983/03/11 | 295 | 298 | 295 | 298 | 60,000 |
1983/03/10 | 298 | 298 | 295 | 298 | 110,000 |
1983/03/09 | 299 | 299 | 297 | 298 | 72,000 |
1983/03/08 | 299 | 300 | 295 | 300 | 46,000 |
1983/03/07 | 300 | 300 | 295 | 300 | 32,000 |
1983/03/05 | 300 | 302 | 299 | 299 | 84,000 |
1983/03/04 | 298 | 299 | 298 | 299 | 35,000 |
1983/03/03 | 299 | 303 | 298 | 298 | 57,000 |
1983/03/02 | 299 | 300 | 298 | 298 | 43,000 |
1983/03/01 | 300 | 305 | 298 | 299 | 30,000 |
1983/02/28 | 300 | 305 | 298 | 305 | 40,000 |
1983/02/26 | 298 | 298 | 298 | 298 | 6,000 |
1983/02/25 | 301 | 301 | 295 | 297 | 66,000 |
1983/02/24 | 300 | 305 | 295 | 301 | 65,000 |
1983/02/23 | 300 | 301 | 296 | 300 | 93,000 |
1983/02/22 | 300 | 301 | 300 | 300 | 36,000 |
1983/02/21 | 308 | 308 | 300 | 300 | 29,000 |
1983/02/18 | 300 | 305 | 295 | 304 | 53,000 |
1983/02/17 | 305 | 305 | 301 | 301 | 64,000 |
1983/02/16 | 304 | 308 | 304 | 304 | 110,000 |
1983/02/15 | 306 | 306 | 303 | 305 | 117,000 |
1983/02/14 | 304 | 306 | 304 | 305 | 75,000 |
1983/02/12 | 306 | 308 | 304 | 304 | 118,000 |
1983/02/10 | 304 | 310 | 304 | 307 | 170,000 |
1983/02/09 | 306 | 307 | 304 | 304 | 143,000 |
1983/02/08 | 305 | 310 | 305 | 306 | 36,000 |
1983/02/07 | 310 | 310 | 305 | 305 | 63,000 |
1983/02/05 | 308 | 315 | 308 | 310 | 110,000 |
1983/02/04 | 310 | 315 | 308 | 313 | 182,000 |
1983/02/03 | 315 | 315 | 303 | 303 | 135,000 |
1983/02/02 | 317 | 317 | 310 | 317 | 87,000 |
1983/02/01 | 312 | 325 | 312 | 317 | 161,000 |
1983/01/31 | 313 | 316 | 308 | 312 | 138,000 |
1983/01/29 | 310 | 320 | 310 | 310 | 90,000 |
1983/01/28 | 304 | 315 | 303 | 310 | 316,000 |
1983/01/27 | 305 | 309 | 303 | 303 | 58,000 |
1983/01/26 | 302 | 308 | 301 | 305 | 76,000 |
1983/01/25 | 305 | 306 | 303 | 303 | 251,000 |
1983/01/24 | 312 | 312 | 307 | 310 | 72,000 |
1983/01/22 | 315 | 318 | 306 | 316 | 259,000 |
1983/01/21 | 320 | 321 | 318 | 320 | 352,000 |
1983/01/20 | 323 | 323 | 320 | 320 | 440,000 |
1983/01/19 | 325 | 329 | 320 | 323 | 1,047,000 |
1983/01/18 | 313 | 330 | 308 | 330 | 808,000 |
1983/01/17 | 312 | 316 | 310 | 313 | 142,000 |
1983/01/14 | 310 | 317 | 309 | 317 | 305,000 |
1983/01/13 | 310 | 312 | 305 | 309 | 71,000 |
1983/01/12 | 303 | 310 | 303 | 310 | 67,000 |
1983/01/11 | 312 | 315 | 305 | 313 | 446,000 |
1983/01/10 | 312 | 320 | 312 | 315 | 465,000 |
1983/01/08 | 305 | 310 | 305 | 307 | 372,000 |
1983/01/07 | 303 | 304 | 300 | 303 | 217,000 |
1983/01/06 | 303 | 306 | 303 | 305 | 147,000 |
1983/01/05 | 300 | 303 | 300 | 303 | 19,000 |
1983/01/04 | 302 | 308 | 302 | 308 | 8,000 |