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 |
|---|---|---|---|---|---|
| 1985/12/28 | 363 | 375 | 355 | 375 | 232,000 |
| 1985/12/27 | 355 | 365 | 355 | 365 | 52,000 |
| 1985/12/26 | 360 | 360 | 355 | 355 | 49,000 |
| 1985/12/25 | 359 | 360 | 359 | 360 | 109,000 |
| 1985/12/24 | 360 | 362 | 359 | 360 | 174,000 |
| 1985/12/23 | 355 | 360 | 353 | 360 | 112,000 |
| 1985/12/21 | 353 | 353 | 353 | 353 | 43,000 |
| 1985/12/20 | 358 | 361 | 353 | 353 | 385,000 |
| 1985/12/19 | 354 | 355 | 353 | 353 | 41,000 |
| 1985/12/18 | 357 | 359 | 355 | 359 | 77,000 |
| 1985/12/17 | 355 | 359 | 353 | 359 | 99,000 |
| 1985/12/16 | 355 | 360 | 353 | 360 | 61,000 |
| 1985/12/13 | 357 | 360 | 353 | 360 | 171,000 |
| 1985/12/12 | 363 | 363 | 355 | 362 | 399,000 |
| 1985/12/11 | 356 | 364 | 356 | 364 | 564,000 |
| 1985/12/10 | 357 | 361 | 357 | 361 | 75,000 |
| 1985/12/09 | 353 | 360 | 353 | 360 | 126,000 |
| 1985/12/07 | 358 | 358 | 353 | 358 | 109,000 |
| 1985/12/06 | 363 | 363 | 358 | 360 | 74,000 |
| 1985/12/05 | 355 | 363 | 352 | 361 | 128,000 |
| 1985/12/04 | 359 | 360 | 352 | 360 | 180,000 |
| 1985/12/03 | 360 | 362 | 355 | 360 | 151,000 |
| 1985/12/02 | 361 | 363 | 360 | 362 | 31,000 |
| 1985/11/30 | 363 | 363 | 363 | 363 | 62,000 |
| 1985/11/29 | 369 | 369 | 360 | 365 | 137,000 |
| 1985/11/28 | 372 | 372 | 365 | 369 | 110,000 |
| 1985/11/27 | 369 | 372 | 365 | 372 | 301,000 |
| 1985/11/26 | 367 | 370 | 365 | 370 | 112,000 |
| 1985/11/25 | 368 | 370 | 368 | 368 | 124,000 |
| 1985/11/22 | 370 | 370 | 365 | 370 | 347,000 |
| 1985/11/21 | 370 | 374 | 370 | 371 | 375,000 |
| 1985/11/20 | 367 | 371 | 365 | 370 | 484,000 |
| 1985/11/19 | 368 | 370 | 365 | 367 | 402,000 |
| 1985/11/18 | 366 | 370 | 366 | 370 | 104,000 |
| 1985/11/16 | 366 | 368 | 366 | 367 | 111,000 |
| 1985/11/15 | 365 | 370 | 364 | 369 | 321,000 |
| 1985/11/14 | 369 | 370 | 365 | 365 | 106,000 |
| 1985/11/13 | 369 | 370 | 368 | 370 | 107,000 |
| 1985/11/12 | 370 | 371 | 368 | 370 | 242,000 |
| 1985/11/11 | 367 | 372 | 364 | 372 | 601,000 |
| 1985/11/08 | 370 | 372 | 370 | 372 | 170,000 |
| 1985/11/07 | 356 | 370 | 356 | 370 | 153,000 |
| 1985/11/06 | 365 | 365 | 354 | 360 | 180,000 |
| 1985/11/05 | 365 | 370 | 365 | 370 | 69,000 |
| 1985/11/02 | 373 | 373 | 361 | 370 | 77,000 |
| 1985/11/01 | 370 | 375 | 365 | 370 | 184,000 |
| 1985/10/31 | 376 | 376 | 373 | 375 | 85,000 |
| 1985/10/30 | 376 | 379 | 371 | 378 | 491,000 |
| 1985/10/29 | 376 | 379 | 371 | 378 | 837,000 |
| 1985/10/28 | 370 | 378 | 370 | 378 | 95,000 |
| 1985/10/26 | 378 | 379 | 375 | 375 | 76,000 |
| 1985/10/25 | 377 | 385 | 375 | 381 | 702,000 |
| 1985/10/24 | 376 | 377 | 370 | 375 | 210,000 |
| 1985/10/23 | 377 | 378 | 375 | 376 | 178,000 |
| 1985/10/22 | 378 | 378 | 375 | 377 | 195,000 |
| 1985/10/21 | 376 | 380 | 376 | 379 | 138,000 |
| 1985/10/19 | 372 | 380 | 372 | 380 | 341,000 |
| 1985/10/18 | 374 | 379 | 370 | 377 | 421,000 |
| 1985/10/17 | 366 | 377 | 366 | 375 | 1,301,000 |
| 1985/10/16 | 361 | 367 | 361 | 366 | 173,000 |
| 1985/10/15 | 362 | 366 | 362 | 366 | 192,000 |
| 1985/10/14 | 365 | 368 | 360 | 367 | 330,000 |
| 1985/10/11 | 360 | 367 | 360 | 367 | 134,000 |
| 1985/10/09 | 366 | 368 | 360 | 365 | 258,000 |
| 1985/10/08 | 367 | 371 | 363 | 368 | 269,000 |
| 1985/10/07 | 368 | 375 | 368 | 372 | 614,000 |
| 1985/10/05 | 366 | 370 | 362 | 369 | 442,000 |
| 1985/10/04 | 345 | 361 | 345 | 361 | 1,295,000 |
| 1985/10/03 | 348 | 351 | 345 | 345 | 202,000 |
| 1985/10/02 | 350 | 350 | 341 | 350 | 238,000 |
| 1985/10/01 | 350 | 352 | 340 | 352 | 245,000 |
| 1985/09/30 | 348 | 355 | 348 | 352 | 113,000 |
| 1985/09/28 | 342 | 350 | 340 | 350 | 144,000 |
| 1985/09/27 | 345 | 347 | 341 | 347 | 248,000 |
| 1985/09/26 | 346 | 347 | 342 | 347 | 141,000 |
| 1985/09/25 | 345 | 345 | 336 | 336 | 180,000 |
| 1985/09/24 | 344 | 345 | 340 | 345 | 77,000 |
| 1985/09/21 | 340 | 345 | 335 | 345 | 157,000 |
| 1985/09/20 | 336 | 347 | 336 | 336 | 238,000 |
| 1985/09/19 | 345 | 345 | 338 | 345 | 174,000 |
| 1985/09/18 | 342 | 353 | 342 | 347 | 198,000 |
| 1985/09/17 | 343 | 348 | 343 | 347 | 213,000 |
| 1985/09/13 | 345 | 349 | 343 | 348 | 176,000 |
| 1985/09/12 | 346 | 350 | 345 | 350 | 115,000 |
| 1985/09/11 | 351 | 351 | 345 | 351 | 303,000 |
| 1985/09/10 | 353 | 355 | 350 | 355 | 172,000 |
| 1985/09/09 | 355 | 360 | 352 | 352 | 100,000 |
| 1985/09/07 | 352 | 360 | 351 | 355 | 99,000 |
| 1985/09/06 | 361 | 361 | 352 | 357 | 60,000 |
| 1985/09/05 | 359 | 360 | 350 | 360 | 56,000 |
| 1985/09/04 | 356 | 360 | 355 | 360 | 95,000 |
| 1985/09/03 | 362 | 367 | 356 | 360 | 286,000 |
| 1985/09/02 | 365 | 374 | 360 | 362 | 520,000 |
| 1985/08/31 | 355 | 370 | 355 | 370 | 394,000 |
| 1985/08/30 | 359 | 360 | 357 | 359 | 155,000 |
| 1985/08/29 | 361 | 365 | 358 | 359 | 453,000 |
| 1985/08/28 | 363 | 377 | 362 | 366 | 196,000 |
| 1985/08/27 | 370 | 370 | 366 | 366 | 83,000 |
| 1985/08/26 | 368 | 370 | 367 | 370 | 87,000 |
| 1985/08/24 | 366 | 369 | 366 | 366 | 50,000 |
| 1985/08/23 | 368 | 370 | 365 | 365 | 61,000 |
| 1985/08/22 | 365 | 369 | 365 | 365 | 122,000 |
| 1985/08/21 | 368 | 369 | 367 | 367 | 63,000 |
| 1985/08/20 | 366 | 369 | 366 | 368 | 25,000 |
| 1985/08/19 | 367 | 370 | 365 | 370 | 49,000 |
| 1985/08/17 | 368 | 368 | 367 | 368 | 30,000 |
| 1985/08/16 | 368 | 368 | 365 | 368 | 74,000 |
| 1985/08/15 | 365 | 370 | 360 | 370 | 234,000 |
| 1985/08/14 | 375 | 375 | 365 | 370 | 65,000 |
| 1985/08/13 | 377 | 377 | 367 | 375 | 185,000 |
| 1985/08/12 | 379 | 380 | 378 | 379 | 314,000 |
| 1985/08/09 | 363 | 382 | 363 | 375 | 1,068,000 |
| 1985/08/08 | 361 | 368 | 360 | 368 | 134,000 |
| 1985/08/07 | 368 | 368 | 365 | 366 | 183,000 |
| 1985/08/06 | 367 | 367 | 366 | 366 | 86,000 |
| 1985/08/05 | 368 | 368 | 368 | 368 | 75,000 |
| 1985/08/03 | 373 | 373 | 369 | 370 | 114,000 |
| 1985/08/02 | 370 | 375 | 366 | 374 | 812,000 |
| 1985/08/01 | 373 | 378 | 359 | 372 | 1,165,000 |
| 1985/07/31 | 367 | 373 | 366 | 373 | 425,000 |
| 1985/07/30 | 360 | 374 | 355 | 368 | 1,084,000 |
| 1985/07/29 | 357 | 360 | 357 | 360 | 112,000 |
| 1985/07/27 | 360 | 363 | 350 | 363 | 116,000 |
| 1985/07/26 | 362 | 364 | 360 | 363 | 137,000 |
| 1985/07/25 | 360 | 369 | 355 | 363 | 546,000 |
| 1985/07/24 | 345 | 365 | 345 | 361 | 687,000 |
| 1985/07/23 | 360 | 365 | 351 | 355 | 278,000 |
| 1985/07/22 | 364 | 364 | 360 | 360 | 201,000 |
| 1985/07/20 | 364 | 364 | 350 | 364 | 60,000 |
| 1985/07/19 | 365 | 375 | 355 | 364 | 540,000 |
| 1985/07/18 | 365 | 366 | 357 | 365 | 269,000 |
| 1985/07/17 | 360 | 365 | 355 | 365 | 499,000 |
| 1985/07/16 | 351 | 360 | 341 | 360 | 303,000 |
| 1985/07/15 | 351 | 351 | 350 | 350 | 203,000 |
| 1985/07/12 | 353 | 354 | 351 | 351 | 256,000 |
| 1985/07/11 | 360 | 361 | 355 | 355 | 132,000 |
| 1985/07/10 | 360 | 361 | 360 | 360 | 288,000 |
| 1985/07/09 | 362 | 363 | 360 | 360 | 200,000 |
| 1985/07/08 | 370 | 370 | 365 | 365 | 85,000 |
| 1985/07/06 | 365 | 370 | 365 | 370 | 54,000 |
| 1985/07/05 | 369 | 373 | 367 | 373 | 161,000 |
| 1985/07/04 | 369 | 375 | 368 | 374 | 74,000 |
| 1985/07/03 | 370 | 370 | 368 | 370 | 28,000 |
| 1985/07/02 | 373 | 373 | 371 | 371 | 34,000 |
| 1985/07/01 | 379 | 379 | 371 | 378 | 51,000 |
| 1985/06/29 | 375 | 375 | 375 | 375 | 96,000 |
| 1985/06/28 | 375 | 380 | 370 | 380 | 197,000 |
| 1985/06/27 | 370 | 370 | 366 | 369 | 60,000 |
| 1985/06/26 | 366 | 370 | 366 | 367 | 102,000 |
| 1985/06/25 | 366 | 370 | 365 | 366 | 142,000 |
| 1985/06/24 | 367 | 367 | 365 | 366 | 151,000 |
| 1985/06/22 | 369 | 369 | 362 | 365 | 163,000 |
| 1985/06/21 | 365 | 370 | 365 | 370 | 71,000 |
| 1985/06/20 | 366 | 369 | 365 | 366 | 343,000 |
| 1985/06/19 | 365 | 368 | 363 | 367 | 126,000 |
| 1985/06/18 | 366 | 368 | 361 | 363 | 129,000 |
| 1985/06/17 | 375 | 375 | 368 | 368 | 203,000 |
| 1985/06/15 | 375 | 379 | 370 | 375 | 227,000 |
| 1985/06/14 | 381 | 381 | 368 | 375 | 2,294,999 |
| 1985/06/13 | 370 | 379 | 365 | 379 | 734,000 |
| 1985/06/12 | 364 | 377 | 364 | 372 | 1,134,000 |
| 1985/06/11 | 370 | 370 | 367 | 367 | 100,000 |
| 1985/06/10 | 367 | 370 | 366 | 368 | 374,000 |
| 1985/06/07 | 370 | 372 | 367 | 370 | 92,000 |
| 1985/06/06 | 370 | 375 | 370 | 370 | 109,000 |
| 1985/06/05 | 370 | 375 | 370 | 375 | 156,000 |
| 1985/06/04 | 366 | 370 | 366 | 370 | 159,000 |
| 1985/06/03 | 384 | 384 | 373 | 373 | 272,000 |
| 1985/06/01 | 380 | 388 | 378 | 380 | 504,000 |
| 1985/05/31 | 369 | 380 | 368 | 375 | 655,000 |
| 1985/05/30 | 365 | 369 | 365 | 368 | 237,000 |
| 1985/05/29 | 370 | 373 | 368 | 368 | 204,000 |
| 1985/05/28 | 370 | 375 | 368 | 370 | 309,000 |
| 1985/05/27 | 370 | 370 | 366 | 370 | 61,000 |
| 1985/05/25 | 365 | 372 | 365 | 372 | 163,000 |
| 1985/05/24 | 365 | 369 | 365 | 369 | 42,000 |
| 1985/05/23 | 369 | 369 | 363 | 365 | 212,000 |
| 1985/05/22 | 372 | 372 | 360 | 372 | 330,000 |
| 1985/05/21 | 360 | 380 | 356 | 374 | 658,000 |
| 1985/05/20 | 355 | 365 | 351 | 365 | 279,000 |
| 1985/05/18 | 360 | 360 | 350 | 355 | 131,000 |
| 1985/05/17 | 362 | 365 | 360 | 360 | 155,000 |
| 1985/05/16 | 362 | 365 | 361 | 362 | 80,000 |
| 1985/05/15 | 365 | 366 | 361 | 361 | 123,000 |
| 1985/05/14 | 369 | 369 | 365 | 367 | 59,000 |
| 1985/05/13 | 361 | 363 | 360 | 360 | 116,000 |
| 1985/05/10 | 365 | 370 | 363 | 363 | 64,000 |
| 1985/05/09 | 365 | 369 | 365 | 365 | 114,000 |
| 1985/05/08 | 370 | 370 | 366 | 366 | 43,000 |
| 1985/05/07 | 365 | 370 | 361 | 369 | 71,000 |
| 1985/05/04 | 360 | 361 | 360 | 360 | 64,000 |
| 1985/05/02 | 363 | 365 | 360 | 362 | 301,000 |
| 1985/05/01 | 362 | 366 | 362 | 365 | 355,000 |
| 1985/04/30 | 362 | 365 | 361 | 365 | 167,000 |
| 1985/04/27 | 361 | 365 | 360 | 365 | 264,000 |
| 1985/04/26 | 362 | 363 | 361 | 363 | 179,000 |
| 1985/04/25 | 364 | 365 | 362 | 362 | 107,000 |
| 1985/04/24 | 363 | 366 | 363 | 366 | 142,000 |
| 1985/04/23 | 367 | 368 | 363 | 366 | 217,000 |
| 1985/04/22 | 370 | 371 | 367 | 367 | 187,000 |
| 1985/04/20 | 370 | 370 | 367 | 370 | 27,000 |
| 1985/04/19 | 365 | 372 | 365 | 372 | 223,000 |
| 1985/04/18 | 364 | 375 | 361 | 375 | 538,000 |
| 1985/04/17 | 370 | 385 | 370 | 384 | 510,000 |
| 1985/04/16 | 380 | 385 | 370 | 375 | 287,000 |
| 1985/04/15 | 385 | 388 | 380 | 380 | 250,000 |
| 1985/04/12 | 387 | 388 | 385 | 385 | 348,000 |
| 1985/04/11 | 383 | 390 | 383 | 385 | 575,000 |
| 1985/04/10 | 389 | 391 | 382 | 382 | 910,000 |
| 1985/04/09 | 404 | 406 | 393 | 395 | 2,697,999 |
| 1985/04/08 | 390 | 401 | 387 | 399 | 1,246,000 |
| 1985/04/06 | 380 | 387 | 380 | 387 | 451,000 |
| 1985/04/05 | 383 | 383 | 377 | 380 | 917,000 |
| 1985/04/04 | 389 | 389 | 380 | 383 | 821,000 |
| 1985/04/03 | 382 | 390 | 379 | 389 | 1,955,000 |
| 1985/04/02 | 390 | 392 | 382 | 384 | 3,062,999 |
| 1985/04/01 | 361 | 382 | 360 | 380 | 1,060,000 |
| 1985/03/30 | 361 | 361 | 360 | 360 | 60,000 |
| 1985/03/29 | 360 | 361 | 360 | 360 | 269,000 |
| 1985/03/28 | 359 | 361 | 357 | 360 | 317,000 |
| 1985/03/27 | 361 | 361 | 355 | 356 | 414,000 |
| 1985/03/26 | 366 | 371 | 361 | 365 | 358,000 |
| 1985/03/25 | 372 | 379 | 370 | 371 | 701,000 |
| 1985/03/23 | 365 | 373 | 361 | 373 | 131,000 |
| 1985/03/22 | 353 | 365 | 351 | 365 | 450,000 |
| 1985/03/20 | 353 | 358 | 353 | 357 | 81,000 |
| 1985/03/19 | 354 | 358 | 353 | 354 | 642,000 |
| 1985/03/18 | 359 | 359 | 356 | 356 | 94,000 |
| 1985/03/16 | 355 | 356 | 354 | 355 | 70,000 |
| 1985/03/15 | 354 | 356 | 354 | 354 | 94,000 |
| 1985/03/14 | 353 | 359 | 352 | 358 | 215,000 |
| 1985/03/13 | 354 | 359 | 353 | 358 | 132,000 |
| 1985/03/12 | 354 | 354 | 353 | 353 | 124,000 |
| 1985/03/11 | 352 | 352 | 352 | 352 | 44,000 |
| 1985/03/08 | 351 | 355 | 351 | 355 | 76,000 |
| 1985/03/07 | 351 | 356 | 350 | 351 | 393,000 |
| 1985/03/06 | 352 | 356 | 352 | 356 | 381,000 |
| 1985/03/05 | 357 | 357 | 355 | 357 | 49,000 |
| 1985/03/04 | 356 | 360 | 355 | 359 | 104,000 |
| 1985/03/02 | 352 | 355 | 352 | 355 | 117,000 |
| 1985/03/01 | 354 | 357 | 351 | 352 | 221,000 |
| 1985/02/28 | 354 | 359 | 350 | 359 | 253,000 |
| 1985/02/27 | 358 | 360 | 350 | 359 | 659,000 |
| 1985/02/26 | 361 | 364 | 361 | 363 | 178,000 |
| 1985/02/25 | 360 | 361 | 360 | 361 | 19,000 |
| 1985/02/23 | 361 | 361 | 358 | 360 | 71,000 |
| 1985/02/22 | 361 | 362 | 360 | 361 | 175,000 |
| 1985/02/21 | 363 | 363 | 360 | 361 | 112,000 |
| 1985/02/20 | 365 | 365 | 360 | 364 | 719,000 |
| 1985/02/19 | 361 | 367 | 361 | 367 | 830,000 |
| 1985/02/18 | 362 | 365 | 362 | 363 | 105,000 |
| 1985/02/16 | 360 | 363 | 360 | 362 | 60,000 |
| 1985/02/15 | 360 | 363 | 358 | 360 | 370,000 |
| 1985/02/14 | 368 | 368 | 363 | 363 | 107,000 |
| 1985/02/13 | 365 | 370 | 365 | 368 | 133,000 |
| 1985/02/12 | 365 | 370 | 365 | 366 | 67,000 |
| 1985/02/08 | 363 | 370 | 363 | 366 | 94,000 |
| 1985/02/07 | 362 | 370 | 362 | 363 | 96,000 |
| 1985/02/06 | 362 | 365 | 361 | 364 | 82,000 |
| 1985/02/05 | 362 | 367 | 361 | 361 | 106,000 |
| 1985/02/04 | 367 | 367 | 361 | 362 | 219,000 |
| 1985/02/02 | 363 | 367 | 363 | 367 | 38,000 |
| 1985/02/01 | 361 | 367 | 361 | 362 | 108,000 |
| 1985/01/31 | 361 | 364 | 360 | 360 | 345,000 |
| 1985/01/30 | 358 | 365 | 358 | 360 | 40,000 |
| 1985/01/29 | 363 | 369 | 358 | 358 | 312,000 |
| 1985/01/28 | 368 | 371 | 364 | 364 | 503,000 |
| 1985/01/26 | 363 | 369 | 363 | 369 | 154,000 |
| 1985/01/25 | 370 | 374 | 368 | 368 | 1,567,000 |
| 1985/01/24 | 373 | 377 | 372 | 372 | 369,000 |
| 1985/01/23 | 374 | 385 | 373 | 383 | 569,000 |
| 1985/01/22 | 379 | 379 | 373 | 374 | 426,000 |
| 1985/01/21 | 374 | 382 | 374 | 379 | 297,000 |
| 1985/01/19 | 375 | 375 | 374 | 374 | 52,000 |
| 1985/01/18 | 376 | 377 | 373 | 375 | 153,000 |
| 1985/01/17 | 378 | 379 | 376 | 377 | 107,000 |
| 1985/01/16 | 372 | 382 | 372 | 380 | 396,000 |
| 1985/01/14 | 370 | 375 | 370 | 372 | 273,000 |
| 1985/01/11 | 374 | 374 | 372 | 374 | 119,000 |
| 1985/01/10 | 375 | 375 | 371 | 374 | 102,000 |
| 1985/01/09 | 377 | 377 | 371 | 375 | 99,000 |
| 1985/01/08 | 368 | 376 | 368 | 370 | 135,000 |
| 1985/01/07 | 380 | 380 | 376 | 378 | 98,000 |
| 1985/01/05 | 370 | 375 | 370 | 375 | 444,000 |
| 1985/01/04 | 370 | 370 | 368 | 370 | 95,000 |