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 |
---|---|---|---|---|---|
1987/12/28 | 519 | 520 | 495 | 506 | 187,000 |
1987/12/26 | 535 | 535 | 521 | 521 | 116,000 |
1987/12/25 | 535 | 537 | 525 | 533 | 179,000 |
1987/12/24 | 543 | 550 | 535 | 535 | 647,000 |
1987/12/23 | 527 | 547 | 527 | 547 | 611,000 |
1987/12/22 | 530 | 534 | 525 | 526 | 253,000 |
1987/12/21 | 535 | 535 | 520 | 525 | 147,000 |
1987/12/18 | 530 | 530 | 526 | 527 | 314,000 |
1987/12/17 | 532 | 536 | 526 | 526 | 272,000 |
1987/12/16 | 535 | 538 | 522 | 522 | 512,000 |
1987/12/15 | 544 | 547 | 525 | 525 | 327,000 |
1987/12/14 | 545 | 550 | 539 | 539 | 773,000 |
1987/12/11 | 525 | 545 | 520 | 535 | 911,000 |
1987/12/10 | 527 | 527 | 520 | 521 | 459,000 |
1987/12/09 | 529 | 529 | 519 | 520 | 531,000 |
1987/12/08 | 505 | 520 | 500 | 519 | 274,000 |
1987/12/07 | 503 | 505 | 497 | 505 | 340,000 |
1987/12/05 | 496 | 509 | 496 | 498 | 301,000 |
1987/12/04 | 524 | 524 | 495 | 495 | 1,407,000 |
1987/12/03 | 500 | 527 | 500 | 527 | 297,000 |
1987/12/02 | 517 | 517 | 500 | 502 | 292,000 |
1987/12/01 | 495 | 500 | 495 | 495 | 228,000 |
1987/11/30 | 500 | 508 | 495 | 495 | 156,000 |
1987/11/28 | 507 | 514 | 507 | 510 | 104,000 |
1987/11/27 | 518 | 518 | 500 | 510 | 170,000 |
1987/11/26 | 518 | 519 | 511 | 519 | 101,000 |
1987/11/25 | 500 | 515 | 500 | 515 | 629,000 |
1987/11/24 | 500 | 504 | 493 | 500 | 177,000 |
1987/11/20 | 500 | 500 | 486 | 490 | 247,000 |
1987/11/19 | 513 | 513 | 495 | 495 | 167,000 |
1987/11/18 | 495 | 514 | 493 | 514 | 172,000 |
1987/11/17 | 503 | 503 | 496 | 497 | 202,000 |
1987/11/16 | 506 | 510 | 490 | 491 | 499,000 |
1987/11/13 | 504 | 504 | 495 | 503 | 371,000 |
1987/11/12 | 476 | 480 | 452 | 463 | 534,000 |
1987/11/11 | 482 | 485 | 461 | 466 | 932,000 |
1987/11/10 | 520 | 520 | 470 | 472 | 766,000 |
1987/11/09 | 521 | 521 | 511 | 513 | 125,000 |
1987/11/07 | 525 | 525 | 511 | 515 | 160,000 |
1987/11/06 | 511 | 525 | 502 | 505 | 443,000 |
1987/11/05 | 527 | 530 | 500 | 510 | 530,000 |
1987/11/04 | 530 | 540 | 526 | 535 | 193,000 |
1987/11/02 | 555 | 555 | 540 | 550 | 145,000 |
1987/10/31 | 525 | 540 | 525 | 535 | 211,000 |
1987/10/30 | 541 | 541 | 528 | 532 | 176,000 |
1987/10/29 | 530 | 530 | 511 | 511 | 571,000 |
1987/10/28 | 555 | 555 | 534 | 548 | 460,000 |
1987/10/27 | 523 | 544 | 500 | 512 | 966,000 |
1987/10/26 | 578 | 578 | 525 | 553 | 450,000 |
1987/10/24 | 561 | 570 | 561 | 562 | 291,000 |
1987/10/23 | 578 | 588 | 570 | 580 | 663,000 |
1987/10/22 | 601 | 615 | 592 | 598 | 491,000 |
1987/10/21 | 528 | 585 | 528 | 561 | 946,000 |
1987/10/20 | 528 | 528 | 528 | 528 | 184,000 |
1987/10/19 | 630 | 630 | 627 | 628 | 294,000 |
1987/10/16 | 650 | 660 | 640 | 641 | 335,000 |
1987/10/15 | 650 | 654 | 640 | 652 | 250,000 |
1987/10/14 | 657 | 665 | 641 | 659 | 259,000 |
1987/10/13 | 659 | 665 | 650 | 665 | 287,000 |
1987/10/12 | 645 | 655 | 636 | 639 | 283,000 |
1987/10/09 | 660 | 666 | 650 | 655 | 612,000 |
1987/10/08 | 635 | 658 | 635 | 655 | 458,000 |
1987/10/07 | 645 | 650 | 627 | 627 | 458,000 |
1987/10/06 | 647 | 650 | 645 | 647 | 352,000 |
1987/10/05 | 663 | 663 | 646 | 647 | 258,000 |
1987/10/03 | 649 | 659 | 641 | 659 | 522,000 |
1987/10/02 | 634 | 650 | 634 | 649 | 1,309,000 |
1987/10/01 | 634 | 650 | 625 | 625 | 431,000 |
1987/09/30 | 652 | 652 | 640 | 644 | 285,000 |
1987/09/29 | 659 | 664 | 648 | 648 | 951,000 |
1987/09/28 | 660 | 669 | 655 | 655 | 387,000 |
1987/09/25 | 660 | 680 | 655 | 680 | 525,000 |
1987/09/24 | 655 | 670 | 654 | 661 | 734,000 |
1987/09/22 | 665 | 665 | 653 | 654 | 450,000 |
1987/09/21 | 687 | 687 | 653 | 669 | 1,018,000 |
1987/09/18 | 690 | 694 | 672 | 679 | 2,848,999 |
1987/09/17 | 676 | 698 | 672 | 683 | 7,989,998 |
1987/09/16 | 650 | 668 | 645 | 666 | 3,220,999 |
1987/09/14 | 640 | 650 | 640 | 648 | 1,396,000 |
1987/09/11 | 640 | 640 | 622 | 622 | 535,000 |
1987/09/10 | 603 | 658 | 603 | 620 | 2,744,999 |
1987/09/09 | 630 | 630 | 608 | 613 | 549,000 |
1987/09/08 | 608 | 610 | 591 | 610 | 236,000 |
1987/09/07 | 613 | 618 | 608 | 615 | 294,000 |
1987/09/05 | 613 | 620 | 613 | 619 | 159,000 |
1987/09/04 | 611 | 620 | 606 | 608 | 300,000 |
1987/09/03 | 619 | 629 | 605 | 608 | 848,000 |
1987/09/02 | 645 | 645 | 625 | 627 | 854,000 |
1987/09/01 | 650 | 650 | 640 | 645 | 2,175,000 |
1987/08/31 | 639 | 650 | 637 | 649 | 3,551,999 |
1987/08/29 | 630 | 639 | 630 | 635 | 1,165,000 |
1987/08/28 | 623 | 642 | 618 | 631 | 7,554,998 |
1987/08/27 | 605 | 619 | 600 | 613 | 1,830,000 |
1987/08/26 | 600 | 600 | 591 | 595 | 303,000 |
1987/08/25 | 597 | 597 | 592 | 592 | 245,000 |
1987/08/24 | 598 | 600 | 590 | 595 | 252,000 |
1987/08/22 | 597 | 600 | 591 | 598 | 216,000 |
1987/08/21 | 589 | 598 | 582 | 597 | 708,000 |
1987/08/20 | 596 | 600 | 587 | 598 | 361,000 |
1987/08/19 | 590 | 593 | 585 | 586 | 168,000 |
1987/08/18 | 593 | 599 | 585 | 585 | 283,000 |
1987/08/17 | 600 | 600 | 585 | 591 | 266,000 |
1987/08/14 | 615 | 623 | 590 | 590 | 1,448,000 |
1987/08/13 | 599 | 614 | 595 | 613 | 1,196,000 |
1987/08/12 | 597 | 597 | 585 | 594 | 264,000 |
1987/08/11 | 599 | 602 | 585 | 595 | 643,000 |
1987/08/10 | 598 | 599 | 593 | 598 | 302,000 |
1987/08/07 | 591 | 595 | 589 | 590 | 643,000 |
1987/08/06 | 570 | 578 | 570 | 571 | 134,000 |
1987/08/05 | 571 | 575 | 560 | 560 | 292,000 |
1987/08/04 | 580 | 580 | 570 | 570 | 202,000 |
1987/08/03 | 590 | 590 | 572 | 580 | 317,000 |
1987/08/01 | 581 | 585 | 566 | 570 | 192,000 |
1987/07/31 | 599 | 599 | 573 | 585 | 390,000 |
1987/07/30 | 583 | 590 | 570 | 570 | 388,000 |
1987/07/29 | 573 | 585 | 570 | 579 | 453,000 |
1987/07/28 | 566 | 569 | 559 | 563 | 222,000 |
1987/07/27 | 556 | 570 | 552 | 556 | 217,000 |
1987/07/25 | 560 | 560 | 555 | 560 | 122,000 |
1987/07/24 | 547 | 560 | 547 | 552 | 374,000 |
1987/07/23 | 550 | 550 | 530 | 547 | 340,000 |
1987/07/22 | 551 | 561 | 546 | 548 | 97,000 |
1987/07/21 | 550 | 560 | 541 | 545 | 213,000 |
1987/07/20 | 576 | 576 | 540 | 550 | 305,000 |
1987/07/17 | 583 | 594 | 571 | 572 | 182,000 |
1987/07/16 | 575 | 595 | 575 | 580 | 290,000 |
1987/07/15 | 580 | 581 | 570 | 570 | 150,000 |
1987/07/14 | 580 | 590 | 578 | 582 | 113,000 |
1987/07/13 | 600 | 600 | 585 | 585 | 111,000 |
1987/07/10 | 595 | 595 | 580 | 595 | 211,000 |
1987/07/09 | 590 | 592 | 580 | 590 | 172,000 |
1987/07/08 | 600 | 600 | 580 | 590 | 170,000 |
1987/07/07 | 605 | 608 | 583 | 605 | 879,000 |
1987/07/06 | 580 | 613 | 580 | 610 | 1,304,000 |
1987/07/04 | 594 | 600 | 590 | 590 | 279,000 |
1987/07/03 | 595 | 611 | 587 | 587 | 1,497,000 |
1987/07/02 | 585 | 593 | 576 | 585 | 870,000 |
1987/07/01 | 581 | 588 | 570 | 580 | 362,000 |
1987/06/30 | 600 | 600 | 570 | 580 | 621,000 |
1987/06/29 | 617 | 623 | 593 | 610 | 2,760,999 |
1987/06/27 | 610 | 620 | 587 | 613 | 4,412,999 |
1987/06/26 | 588 | 608 | 581 | 608 | 2,721,999 |
1987/06/25 | 575 | 579 | 568 | 579 | 583,000 |
1987/06/24 | 566 | 570 | 555 | 562 | 302,000 |
1987/06/23 | 575 | 580 | 560 | 560 | 397,000 |
1987/06/22 | 572 | 572 | 542 | 545 | 535,000 |
1987/06/19 | 594 | 595 | 561 | 562 | 642,000 |
1987/06/18 | 597 | 609 | 581 | 594 | 3,155,999 |
1987/06/17 | 569 | 607 | 567 | 599 | 4,028,999 |
1987/06/16 | 566 | 566 | 555 | 564 | 719,000 |
1987/06/15 | 560 | 565 | 556 | 556 | 323,000 |
1987/06/12 | 560 | 565 | 556 | 556 | 318,000 |
1987/06/11 | 564 | 569 | 555 | 555 | 338,000 |
1987/06/10 | 566 | 575 | 556 | 556 | 286,000 |
1987/06/09 | 578 | 578 | 565 | 565 | 410,000 |
1987/06/08 | 564 | 579 | 564 | 579 | 552,000 |
1987/06/06 | 559 | 565 | 552 | 564 | 480,000 |
1987/06/05 | 551 | 554 | 545 | 549 | 404,000 |
1987/06/04 | 550 | 555 | 546 | 547 | 246,000 |
1987/06/03 | 553 | 559 | 546 | 547 | 195,000 |
1987/06/02 | 561 | 570 | 549 | 549 | 156,000 |
1987/06/01 | 562 | 575 | 550 | 560 | 381,000 |
1987/05/30 | 554 | 555 | 542 | 542 | 332,000 |
1987/05/29 | 560 | 580 | 555 | 560 | 333,000 |
1987/05/28 | 558 | 558 | 541 | 555 | 307,000 |
1987/05/27 | 538 | 549 | 535 | 548 | 573,000 |
1987/05/26 | 540 | 544 | 536 | 540 | 295,000 |
1987/05/25 | 550 | 550 | 540 | 540 | 212,000 |
1987/05/23 | 542 | 553 | 541 | 549 | 149,000 |
1987/05/22 | 551 | 560 | 540 | 540 | 359,000 |
1987/05/21 | 550 | 550 | 538 | 541 | 262,000 |
1987/05/20 | 540 | 550 | 538 | 540 | 410,000 |
1987/05/19 | 565 | 575 | 550 | 551 | 291,000 |
1987/05/18 | 572 | 582 | 566 | 567 | 487,000 |
1987/05/15 | 595 | 595 | 575 | 592 | 1,435,000 |
1987/05/14 | 581 | 605 | 575 | 575 | 2,906,999 |
1987/05/13 | 618 | 618 | 570 | 580 | 6,726,999 |
1987/05/12 | 580 | 603 | 570 | 602 | 13,458,997 |
1987/05/11 | 545 | 575 | 536 | 568 | 5,333,999 |
1987/05/08 | 548 | 548 | 513 | 513 | 702,000 |
1987/05/07 | 535 | 540 | 525 | 539 | 856,000 |
1987/05/06 | 520 | 528 | 515 | 523 | 288,000 |
1987/05/02 | 501 | 510 | 501 | 510 | 118,000 |
1987/05/01 | 500 | 506 | 500 | 500 | 154,000 |
1987/04/30 | 490 | 505 | 490 | 500 | 136,000 |
1987/04/28 | 495 | 500 | 480 | 485 | 172,000 |
1987/04/27 | 505 | 520 | 505 | 505 | 140,000 |
1987/04/25 | 502 | 510 | 498 | 498 | 151,000 |
1987/04/24 | 510 | 512 | 502 | 502 | 508,000 |
1987/04/23 | 506 | 516 | 506 | 510 | 337,000 |
1987/04/22 | 502 | 510 | 502 | 505 | 519,000 |
1987/04/21 | 503 | 508 | 490 | 501 | 235,000 |
1987/04/20 | 490 | 499 | 486 | 494 | 322,000 |
1987/04/17 | 499 | 499 | 486 | 490 | 467,000 |
1987/04/16 | 496 | 500 | 492 | 492 | 189,000 |
1987/04/15 | 507 | 507 | 488 | 500 | 281,000 |
1987/04/14 | 505 | 515 | 505 | 506 | 482,000 |
1987/04/13 | 529 | 530 | 516 | 517 | 377,000 |
1987/04/10 | 535 | 535 | 522 | 525 | 455,000 |
1987/04/09 | 545 | 545 | 530 | 535 | 570,000 |
1987/04/08 | 521 | 550 | 521 | 535 | 847,000 |
1987/04/07 | 520 | 530 | 512 | 520 | 1,043,000 |
1987/04/06 | 545 | 554 | 530 | 530 | 1,266,000 |
1987/04/04 | 555 | 564 | 548 | 555 | 2,343,999 |
1987/04/03 | 545 | 570 | 545 | 545 | 7,626,998 |
1987/04/02 | 522 | 531 | 512 | 512 | 3,048,999 |
1987/04/01 | 510 | 530 | 510 | 512 | 2,355,999 |
1987/03/31 | 485 | 503 | 485 | 503 | 833,000 |
1987/03/30 | 483 | 500 | 483 | 490 | 521,000 |
1987/03/28 | 480 | 485 | 470 | 479 | 313,000 |
1987/03/27 | 476 | 480 | 475 | 476 | 370,000 |
1987/03/26 | 487 | 490 | 477 | 482 | 479,000 |
1987/03/25 | 490 | 490 | 480 | 487 | 278,000 |
1987/03/24 | 480 | 480 | 476 | 476 | 239,000 |
1987/03/23 | 495 | 499 | 475 | 476 | 490,000 |
1987/03/20 | 475 | 495 | 475 | 495 | 310,000 |
1987/03/19 | 488 | 490 | 480 | 480 | 505,000 |
1987/03/18 | 487 | 490 | 483 | 484 | 385,000 |
1987/03/17 | 491 | 495 | 487 | 487 | 527,000 |
1987/03/16 | 488 | 497 | 487 | 489 | 334,000 |
1987/03/13 | 492 | 500 | 490 | 490 | 252,000 |
1987/03/12 | 503 | 504 | 490 | 491 | 485,000 |
1987/03/11 | 511 | 520 | 503 | 504 | 997,000 |
1987/03/10 | 500 | 514 | 500 | 509 | 480,000 |
1987/03/09 | 520 | 523 | 497 | 504 | 867,000 |
1987/03/07 | 511 | 530 | 503 | 525 | 832,000 |
1987/03/06 | 491 | 495 | 487 | 487 | 193,000 |
1987/03/05 | 495 | 498 | 486 | 486 | 324,000 |
1987/03/04 | 505 | 510 | 486 | 488 | 368,000 |
1987/03/03 | 511 | 520 | 496 | 500 | 734,000 |
1987/03/02 | 500 | 514 | 500 | 506 | 512,000 |
1987/02/28 | 485 | 510 | 483 | 500 | 451,000 |
1987/02/27 | 485 | 490 | 481 | 488 | 333,000 |
1987/02/26 | 509 | 510 | 486 | 486 | 450,000 |
1987/02/25 | 504 | 514 | 496 | 505 | 396,000 |
1987/02/24 | 501 | 513 | 500 | 504 | 638,000 |
1987/02/23 | 510 | 520 | 505 | 505 | 933,000 |
1987/02/20 | 532 | 532 | 498 | 500 | 1,076,000 |
1987/02/19 | 524 | 548 | 515 | 532 | 5,814,999 |
1987/02/18 | 496 | 530 | 486 | 510 | 2,984,999 |
1987/02/17 | 465 | 500 | 461 | 491 | 924,000 |
1987/02/16 | 465 | 465 | 460 | 461 | 186,000 |
1987/02/13 | 465 | 470 | 461 | 465 | 244,000 |
1987/02/12 | 471 | 475 | 465 | 467 | 336,000 |
1987/02/10 | 470 | 471 | 466 | 471 | 236,000 |
1987/02/09 | 480 | 480 | 469 | 470 | 102,000 |
1987/02/07 | 471 | 471 | 468 | 470 | 80,000 |
1987/02/06 | 479 | 480 | 466 | 466 | 161,000 |
1987/02/05 | 471 | 481 | 465 | 465 | 303,000 |
1987/02/04 | 491 | 500 | 479 | 479 | 278,000 |
1987/02/03 | 470 | 500 | 465 | 498 | 358,000 |
1987/02/02 | 475 | 475 | 465 | 466 | 318,000 |
1987/01/31 | 483 | 490 | 471 | 475 | 327,000 |
1987/01/30 | 481 | 495 | 481 | 483 | 370,000 |
1987/01/29 | 485 | 500 | 481 | 491 | 422,000 |
1987/01/28 | 509 | 509 | 478 | 480 | 774,000 |
1987/01/27 | 510 | 510 | 490 | 500 | 528,000 |
1987/01/26 | 520 | 521 | 510 | 510 | 591,000 |
1987/01/24 | 520 | 523 | 511 | 520 | 622,000 |
1987/01/23 | 506 | 530 | 506 | 514 | 2,189,000 |
1987/01/22 | 502 | 509 | 492 | 500 | 1,101,000 |
1987/01/21 | 502 | 504 | 497 | 497 | 1,052,000 |
1987/01/20 | 497 | 512 | 486 | 497 | 1,168,000 |
1987/01/19 | 528 | 530 | 505 | 506 | 1,763,000 |
1987/01/16 | 506 | 524 | 501 | 518 | 6,000,999 |
1987/01/14 | 475 | 505 | 471 | 501 | 5,232,999 |
1987/01/13 | 444 | 480 | 440 | 470 | 992,000 |
1987/01/12 | 444 | 448 | 439 | 445 | 145,000 |
1987/01/09 | 431 | 440 | 426 | 429 | 462,000 |
1987/01/08 | 425 | 430 | 421 | 421 | 225,000 |
1987/01/07 | 440 | 445 | 420 | 430 | 434,000 |
1987/01/06 | 444 | 450 | 443 | 445 | 139,000 |
1987/01/05 | 440 | 450 | 439 | 443 | 249,000 |