日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 432 439 432 435 1,297,000
1986/12/26 450 454 445 447 495,000
1986/12/25 465 473 450 450 481,000
1986/12/24 470 474 464 464 325,000
1986/12/23 473 476 463 470 642,000
1986/12/22 494 494 468 468 924,000
1986/12/19 468 494 468 490 2,180,000
1986/12/18 467 469 463 467 381,000
1986/12/17 470 472 463 463 358,000
1986/12/16 468 474 463 463 262,000
1986/12/15 463 480 460 463 548,000
1986/12/12 484 484 463 463 605,000
1986/12/11 481 495 471 480 1,673,000
1986/12/10 480 500 475 486 5,620,999
1986/12/09 455 470 450 455 1,030,000
1986/12/08 440 446 435 446 550,000
1986/12/06 435 442 435 435 260,000
1986/12/05 435 445 435 435 484,000
1986/12/04 455 455 435 435 521,000
1986/12/03 445 460 440 455 668,000
1986/12/02 453 458 434 435 880,000
1986/12/01 433 457 433 448 917,000
1986/11/29 423 428 420 428 447,000
1986/11/28 420 429 420 420 462,000
1986/11/27 424 424 417 420 295,000
1986/11/26 422 427 413 420 406,000
1986/11/25 435 435 427 427 264,000
1986/11/22 430 435 427 430 364,000
1986/11/21 429 438 426 430 637,000
1986/11/20 436 440 428 428 266,000
1986/11/19 431 438 426 437 393,000
1986/11/18 432 434 421 426 173,000
1986/11/17 443 445 432 435 155,000
1986/11/14 435 439 430 433 334,000
1986/11/13 435 445 430 439 215,000
1986/11/12 430 440 425 431 535,000
1986/11/11 430 430 415 415 757,000
1986/11/10 435 435 425 425 198,000
1986/11/07 431 435 426 431 234,000
1986/11/06 428 455 425 440 574,000
1986/11/05 435 449 410 412 408,000
1986/11/04 460 460 435 440 424,000
1986/11/01 455 465 449 461 684,000
1986/10/31 439 489 438 475 2,446,999
1986/10/30 475 477 440 449 1,902,000
1986/10/29 410 480 407 470 3,472,999
1986/10/28 385 400 381 400 179,000
1986/10/27 383 385 375 385 159,000
1986/10/25 377 380 372 380 285,000
1986/10/24 380 384 376 376 893,000
1986/10/23 390 390 380 381 666,000
1986/10/22 397 400 391 391 476,000
1986/10/21 395 408 395 402 452,000
1986/10/20 405 408 400 400 457,000
1986/10/17 410 419 406 408 164,000
1986/10/16 406 408 406 406 86,000
1986/10/15 410 415 405 410 203,000
1986/10/14 421 421 395 400 193,000
1986/10/13 432 432 421 422 65,000
1986/10/09 432 440 426 430 275,000
1986/10/08 453 458 442 442 153,000
1986/10/07 463 480 450 458 1,243,000
1986/10/06 452 464 447 458 203,000
1986/10/04 450 450 442 442 98,000
1986/10/03 417 422 417 422 201,000
1986/10/02 425 430 420 422 278,000
1986/10/01 425 450 425 440 355,000
1986/09/30 450 455 440 440 338,000
1986/09/29 455 455 450 450 287,000
1986/09/27 460 466 450 450 300,000
1986/09/26 465 465 455 455 307,000
1986/09/25 455 485 455 480 129,000
1986/09/24 457 468 450 460 126,000
1986/09/22 453 465 453 457 162,000
1986/09/19 460 465 453 453 220,000
1986/09/18 460 469 456 458 329,000
1986/09/17 470 475 456 457 305,000
1986/09/16 494 494 475 475 146,000
1986/09/12 489 489 470 489 358,000
1986/09/11 512 522 491 492 298,000
1986/09/10 525 533 505 522 824,000
1986/09/09 507 525 507 523 472,000
1986/09/08 490 495 480 490 245,000
1986/09/06 485 485 465 466 446,000
1986/09/05 482 490 481 485 355,000
1986/09/04 501 503 487 487 312,000
1986/09/03 501 510 500 504 270,000
1986/09/02 505 515 505 510 297,000
1986/09/01 522 535 500 500 201,000
1986/08/30 542 550 532 532 394,000
1986/08/29 563 568 540 540 1,227,000
1986/08/28 530 575 523 565 3,536,999
1986/08/27 490 523 485 523 1,104,000
1986/08/26 460 483 455 480 393,000
1986/08/25 460 460 455 455 192,000
1986/08/23 451 452 440 440 435,000
1986/08/22 453 464 451 451 568,000
1986/08/21 470 474 458 458 496,000
1986/08/20 476 485 470 475 502,000
1986/08/19 480 490 480 481 256,000
1986/08/18 490 491 480 480 265,000
1986/08/15 505 520 500 500 280,000
1986/08/14 496 506 496 502 299,000
1986/08/13 495 495 488 495 194,000
1986/08/12 490 495 480 480 203,000
1986/08/11 506 510 485 490 179,000
1986/08/08 495 520 495 500 191,000
1986/08/07 536 536 490 495 315,000
1986/08/06 520 540 502 530 688,000
1986/08/05 478 520 476 518 613,000
1986/08/04 470 480 466 473 443,000
1986/08/02 470 475 466 466 294,000
1986/08/01 480 484 470 470 637,000
1986/07/31 513 516 478 480 1,323,000
1986/07/30 523 540 513 513 497,000
1986/07/29 545 545 513 513 406,000
1986/07/28 555 555 545 545 180,000
1986/07/26 550 560 545 545 141,000
1986/07/25 556 565 550 550 524,000
1986/07/24 565 570 555 558 401,000
1986/07/23 558 568 555 557 311,000
1986/07/22 555 570 555 557 295,000
1986/07/21 585 590 551 570 674,000
1986/07/19 585 588 585 588 132,000
1986/07/18 588 595 585 585 387,000
1986/07/17 586 600 586 586 450,000
1986/07/16 586 595 586 590 349,000
1986/07/15 586 600 582 590 576,000
1986/07/14 614 614 586 586 447,000
1986/07/11 585 604 585 604 682,000
1986/07/10 588 592 585 585 901,000
1986/07/09 600 600 587 595 755,000
1986/07/08 600 619 600 607 841,000
1986/07/07 635 644 603 611 1,826,000
1986/07/05 640 640 585 585 1,191,000
1986/07/04 651 665 626 634 1,303,000
1986/07/03 679 680 651 653 3,051,999
1986/07/02 695 721 673 676 12,753,997
1986/07/01 605 699 605 698 13,301,997
1986/06/30 617 618 605 605 250,000
1986/06/28 620 620 611 612 967,000
1986/06/27 619 629 601 603 2,132,000
1986/06/26 600 618 582 585 1,012,000
1986/06/25 582 590 580 585 431,000
1986/06/24 586 590 581 582 510,000
1986/06/23 600 600 585 592 704,000
1986/06/21 610 613 601 601 480,000
1986/06/20 622 625 605 606 871,000
1986/06/19 620 626 620 621 386,000
1986/06/18 627 635 620 628 594,000
1986/06/17 647 647 625 633 702,000
1986/06/16 640 649 636 649 669,000
1986/06/13 630 640 630 637 644,000
1986/06/12 645 652 630 630 627,000
1986/06/11 622 640 622 635 1,384,000
1986/06/10 628 643 625 627 583,000
1986/06/09 635 644 631 634 304,000
1986/06/07 645 650 635 648 400,000
1986/06/06 662 664 635 635 1,004,000
1986/06/05 669 677 652 652 2,112,000
1986/06/04 638 668 635 668 1,802,000
1986/06/03 628 650 628 628 776,000
1986/06/02 623 630 623 628 400,000
1986/05/31 634 635 622 625 584,000
1986/05/30 630 649 626 626 707,000
1986/05/29 645 653 625 627 900,000
1986/05/28 654 655 640 640 1,262,000
1986/05/27 667 668 640 640 1,027,000
1986/05/26 661 682 655 670 2,125,000
1986/05/24 677 678 651 651 1,400,000
1986/05/23 640 686 635 667 5,104,999
1986/05/22 647 649 630 630 941,000
1986/05/21 660 660 640 650 4,224,999
1986/05/20 619 628 612 620 1,642,000
1986/05/19 624 630 611 615 578,000
1986/05/17 617 638 610 634 577,000
1986/05/16 611 625 607 618 1,018,000
1986/05/15 645 645 614 620 1,942,000
1986/05/14 621 660 615 641 3,027,999
1986/05/13 616 620 608 620 591,000
1986/05/12 632 632 610 611 905,000
1986/05/09 639 643 630 635 1,279,000
1986/05/08 605 645 605 620 1,460,000
1986/05/07 641 650 610 610 2,297,999
1986/05/06 665 674 636 640 1,871,000
1986/05/02 690 697 668 675 4,941,999
1986/05/01 675 690 666 680 4,428,999
1986/04/30 669 698 662 665 5,615,999
1986/04/28 650 669 635 669 3,552,999
1986/04/26 653 654 630 640 3,361,999
1986/04/25 683 700 640 645 6,164,999
1986/04/24 684 724 665 678 16,164,996
1986/04/23 645 715 641 685 27,901,994
1986/04/22 581 627 581 624 17,846,996
1986/04/21 570 581 565 578 1,623,000
1986/04/19 575 576 565 568 894,000
1986/04/18 580 587 565 572 7,160,998
1986/04/17 556 567 551 565 2,354,999
1986/04/16 543 551 536 536 936,000
1986/04/15 546 548 523 536 720,000
1986/04/14 567 567 535 536 634,000
1986/04/11 579 580 556 557 3,712,999
1986/04/10 547 578 540 574 6,724,999
1986/04/09 524 560 524 549 3,232,999
1986/04/08 516 524 513 524 587,000
1986/04/07 520 524 514 514 288,000
1986/04/05 520 525 515 525 460,000
1986/04/04 510 520 500 510 608,000
1986/04/03 500 527 487 517 640,000
1986/04/02 518 535 518 520 1,166,000
1986/04/01 562 562 506 538 1,545,000
1986/03/31 545 565 540 552 3,125,999
1986/03/29 521 548 509 540 2,007,000
1986/03/28 500 535 495 511 2,072,000
1986/03/27 454 488 444 488 1,127,000
1986/03/26 474 474 454 469 1,278,000
1986/03/25 490 495 471 476 466,000
1986/03/24 504 510 490 490 1,151,000
1986/03/22 516 519 480 480 1,121,000
1986/03/20 530 537 515 515 929,000
1986/03/19 550 550 521 532 1,552,000
1986/03/18 531 533 514 524 1,563,000
1986/03/17 553 553 533 533 1,034,000
1986/03/15 570 570 546 555 899,000
1986/03/14 533 575 530 569 4,538,999
1986/03/13 550 557 533 533 3,266,999
1986/03/12 571 580 550 555 2,403,999
1986/03/11 562 599 552 567 5,539,999
1986/03/10 575 590 565 572 2,727,999
1986/03/07 574 609 558 585 8,824,998
1986/03/06 589 629 575 575 15,796,997
1986/03/05 545 610 540 581 25,142,994
1986/03/04 480 560 480 542 19,622,996
1986/03/03 502 514 483 485 5,186,999
1986/03/01 478 495 466 492 5,227,999
1986/02/28 480 520 480 481 17,958,996
1986/02/27 428 500 428 490 21,714,995
1986/02/26 400 420 395 420 3,575,999
1986/02/25 403 405 398 400 1,060,000
1986/02/24 417 418 401 405 1,233,000
1986/02/22 406 416 405 414 1,578,000
1986/02/21 405 409 397 400 1,821,000
1986/02/20 402 425 402 409 8,255,998
1986/02/19 393 405 391 401 5,557,999
1986/02/18 377 400 377 392 1,979,000
1986/02/17 375 375 374 374 99,000
1986/02/15 370 375 370 375 85,000
1986/02/14 375 379 375 375 484,000
1986/02/13 376 376 370 375 209,000
1986/02/12 375 377 370 377 333,000
1986/02/10 370 378 370 376 107,000
1986/02/07 375 375 366 373 115,000
1986/02/06 375 376 375 376 148,000
1986/02/05 370 375 365 375 217,000
1986/02/04 372 374 371 374 126,000
1986/02/03 373 373 370 372 100,000
1986/02/01 372 375 367 375 184,000
1986/01/31 378 379 375 377 114,000
1986/01/30 378 380 378 378 45,000
1986/01/29 380 381 378 380 155,000
1986/01/28 377 381 377 380 232,000
1986/01/27 380 380 370 378 92,000
1986/01/25 380 382 379 380 175,000
1986/01/24 379 380 377 379 319,000
1986/01/23 378 380 377 379 507,000
1986/01/22 376 380 374 378 327,000
1986/01/21 372 379 371 377 339,000
1986/01/20 377 379 376 377 158,000
1986/01/18 375 380 374 380 351,000
1986/01/17 376 379 376 377 896,000
1986/01/16 370 376 370 375 229,000
1986/01/14 363 370 363 369 123,000
1986/01/13 364 364 363 363 31,000
1986/01/10 366 366 361 363 117,000
1986/01/09 354 356 354 356 112,000
1986/01/08 364 364 354 359 89,000
1986/01/07 365 365 362 362 88,000
1986/01/06 370 370 365 365 25,000
1986/01/04 373 373 371 373 230,000

このページの先頭へ