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 |
---|---|---|---|---|---|
1988/12/28 | 710 | 710 | 700 | 708 | 330,000 |
1988/12/27 | 693 | 710 | 691 | 700 | 306,000 |
1988/12/26 | 677 | 705 | 677 | 690 | 332,000 |
1988/12/24 | 690 | 693 | 676 | 684 | 793,000 |
1988/12/23 | 700 | 705 | 683 | 683 | 811,000 |
1988/12/22 | 719 | 719 | 700 | 700 | 619,000 |
1988/12/21 | 720 | 720 | 714 | 720 | 344,000 |
1988/12/20 | 715 | 721 | 715 | 720 | 321,000 |
1988/12/19 | 735 | 735 | 720 | 720 | 250,000 |
1988/12/16 | 749 | 749 | 717 | 729 | 820,000 |
1988/12/15 | 725 | 748 | 721 | 740 | 1,779,000 |
1988/12/14 | 720 | 730 | 715 | 721 | 520,000 |
1988/12/13 | 720 | 722 | 715 | 715 | 441,000 |
1988/12/12 | 730 | 739 | 720 | 725 | 515,000 |
1988/12/09 | 727 | 727 | 713 | 720 | 490,000 |
1988/12/08 | 728 | 728 | 720 | 720 | 394,000 |
1988/12/07 | 720 | 730 | 717 | 724 | 584,000 |
1988/12/06 | 716 | 724 | 711 | 711 | 404,000 |
1988/12/05 | 725 | 730 | 715 | 718 | 257,000 |
1988/12/03 | 726 | 730 | 723 | 727 | 498,000 |
1988/12/02 | 732 | 735 | 725 | 726 | 671,000 |
1988/12/01 | 730 | 735 | 712 | 712 | 639,000 |
1988/11/30 | 722 | 730 | 708 | 727 | 731,000 |
1988/11/29 | 710 | 720 | 707 | 708 | 226,000 |
1988/11/28 | 707 | 718 | 707 | 709 | 340,000 |
1988/11/26 | 715 | 720 | 705 | 711 | 262,000 |
1988/11/25 | 721 | 730 | 717 | 718 | 466,000 |
1988/11/24 | 743 | 743 | 721 | 723 | 625,000 |
1988/11/22 | 728 | 750 | 717 | 736 | 2,031,000 |
1988/11/21 | 720 | 724 | 715 | 718 | 662,000 |
1988/11/18 | 750 | 750 | 709 | 717 | 3,140,999 |
1988/11/17 | 688 | 727 | 686 | 724 | 4,287,999 |
1988/11/16 | 666 | 688 | 665 | 688 | 813,000 |
1988/11/15 | 654 | 678 | 654 | 669 | 882,000 |
1988/11/14 | 663 | 663 | 655 | 656 | 246,000 |
1988/11/11 | 641 | 672 | 638 | 661 | 769,000 |
1988/11/10 | 646 | 646 | 635 | 641 | 210,000 |
1988/11/09 | 636 | 640 | 636 | 636 | 160,000 |
1988/11/08 | 637 | 637 | 628 | 632 | 74,000 |
1988/11/07 | 640 | 640 | 627 | 627 | 128,000 |
1988/11/05 | 640 | 645 | 630 | 630 | 106,000 |
1988/11/04 | 646 | 650 | 636 | 636 | 200,000 |
1988/11/02 | 649 | 649 | 636 | 636 | 173,000 |
1988/11/01 | 635 | 650 | 635 | 641 | 230,000 |
1988/10/31 | 658 | 658 | 620 | 625 | 189,000 |
1988/10/29 | 653 | 653 | 648 | 648 | 169,000 |
1988/10/28 | 664 | 664 | 650 | 653 | 384,000 |
1988/10/27 | 640 | 666 | 632 | 659 | 601,000 |
1988/10/26 | 628 | 630 | 620 | 629 | 171,000 |
1988/10/25 | 620 | 626 | 610 | 610 | 427,000 |
1988/10/24 | 617 | 620 | 612 | 614 | 68,000 |
1988/10/22 | 611 | 620 | 611 | 611 | 48,000 |
1988/10/21 | 628 | 630 | 608 | 610 | 538,000 |
1988/10/20 | 619 | 620 | 618 | 618 | 250,000 |
1988/10/19 | 618 | 620 | 617 | 617 | 105,000 |
1988/10/18 | 625 | 626 | 615 | 615 | 289,000 |
1988/10/17 | 630 | 630 | 626 | 630 | 143,000 |
1988/10/14 | 630 | 632 | 623 | 630 | 219,000 |
1988/10/13 | 620 | 633 | 608 | 629 | 1,054,000 |
1988/10/12 | 620 | 629 | 620 | 629 | 226,000 |
1988/10/11 | 620 | 623 | 608 | 619 | 217,000 |
1988/10/07 | 610 | 615 | 605 | 605 | 179,000 |
1988/10/06 | 610 | 615 | 600 | 610 | 764,000 |
1988/10/05 | 615 | 620 | 610 | 610 | 179,000 |
1988/10/04 | 611 | 620 | 610 | 620 | 92,000 |
1988/10/03 | 627 | 627 | 610 | 611 | 95,000 |
1988/10/01 | 617 | 620 | 617 | 617 | 157,000 |
1988/09/30 | 623 | 623 | 616 | 617 | 185,000 |
1988/09/29 | 619 | 620 | 615 | 615 | 159,000 |
1988/09/28 | 620 | 622 | 611 | 615 | 152,000 |
1988/09/27 | 620 | 620 | 605 | 606 | 182,000 |
1988/09/26 | 601 | 624 | 601 | 610 | 186,000 |
1988/09/24 | 610 | 610 | 600 | 601 | 102,000 |
1988/09/22 | 609 | 616 | 608 | 610 | 296,000 |
1988/09/21 | 605 | 610 | 600 | 609 | 162,000 |
1988/09/20 | 601 | 619 | 600 | 605 | 264,000 |
1988/09/19 | 620 | 620 | 615 | 616 | 85,000 |
1988/09/16 | 618 | 625 | 617 | 625 | 119,000 |
1988/09/14 | 630 | 635 | 626 | 628 | 306,000 |
1988/09/13 | 642 | 644 | 640 | 640 | 139,000 |
1988/09/12 | 634 | 642 | 634 | 642 | 97,000 |
1988/09/09 | 638 | 640 | 632 | 637 | 184,000 |
1988/09/08 | 620 | 635 | 615 | 627 | 168,000 |
1988/09/07 | 620 | 620 | 611 | 620 | 92,000 |
1988/09/06 | 607 | 620 | 606 | 620 | 130,000 |
1988/09/05 | 609 | 620 | 606 | 607 | 117,000 |
1988/09/03 | 601 | 610 | 600 | 605 | 203,000 |
1988/09/02 | 601 | 601 | 595 | 600 | 165,000 |
1988/09/01 | 610 | 610 | 601 | 602 | 242,000 |
1988/08/31 | 630 | 633 | 616 | 616 | 150,000 |
1988/08/30 | 621 | 625 | 615 | 620 | 150,000 |
1988/08/29 | 615 | 618 | 611 | 611 | 372,000 |
1988/08/27 | 612 | 618 | 610 | 614 | 222,000 |
1988/08/26 | 625 | 630 | 608 | 608 | 268,000 |
1988/08/25 | 626 | 637 | 626 | 628 | 71,000 |
1988/08/24 | 628 | 650 | 625 | 628 | 335,000 |
1988/08/23 | 630 | 630 | 624 | 625 | 151,000 |
1988/08/22 | 634 | 634 | 626 | 626 | 161,000 |
1988/08/19 | 634 | 634 | 622 | 624 | 141,000 |
1988/08/18 | 625 | 629 | 622 | 627 | 104,000 |
1988/08/17 | 620 | 629 | 619 | 624 | 214,000 |
1988/08/16 | 620 | 630 | 620 | 620 | 105,000 |
1988/08/15 | 620 | 625 | 619 | 620 | 191,000 |
1988/08/12 | 635 | 635 | 622 | 625 | 288,000 |
1988/08/11 | 602 | 637 | 602 | 637 | 258,000 |
1988/08/10 | 630 | 635 | 612 | 612 | 246,000 |
1988/08/09 | 640 | 640 | 629 | 640 | 273,000 |
1988/08/08 | 640 | 640 | 635 | 640 | 90,000 |
1988/08/06 | 639 | 640 | 630 | 640 | 170,000 |
1988/08/05 | 630 | 640 | 630 | 635 | 185,000 |
1988/08/04 | 630 | 640 | 630 | 630 | 269,000 |
1988/08/03 | 630 | 639 | 630 | 630 | 289,000 |
1988/08/02 | 630 | 634 | 626 | 630 | 249,000 |
1988/08/01 | 641 | 641 | 630 | 631 | 208,000 |
1988/07/30 | 650 | 650 | 626 | 631 | 255,000 |
1988/07/29 | 640 | 640 | 620 | 620 | 287,000 |
1988/07/28 | 650 | 653 | 637 | 641 | 195,000 |
1988/07/27 | 642 | 645 | 632 | 640 | 558,000 |
1988/07/26 | 618 | 624 | 608 | 622 | 769,000 |
1988/07/25 | 643 | 658 | 638 | 638 | 306,000 |
1988/07/23 | 648 | 655 | 641 | 642 | 287,000 |
1988/07/22 | 672 | 680 | 658 | 658 | 531,000 |
1988/07/21 | 690 | 690 | 671 | 690 | 617,000 |
1988/07/20 | 690 | 698 | 650 | 650 | 463,000 |
1988/07/19 | 710 | 719 | 685 | 700 | 539,000 |
1988/07/18 | 715 | 723 | 710 | 715 | 251,000 |
1988/07/15 | 737 | 737 | 714 | 714 | 351,000 |
1988/07/14 | 740 | 743 | 720 | 727 | 313,000 |
1988/07/13 | 740 | 744 | 732 | 743 | 395,000 |
1988/07/12 | 745 | 745 | 730 | 730 | 351,000 |
1988/07/11 | 735 | 745 | 731 | 745 | 231,000 |
1988/07/08 | 715 | 735 | 715 | 735 | 447,000 |
1988/07/07 | 726 | 734 | 710 | 716 | 661,000 |
1988/07/06 | 731 | 750 | 728 | 728 | 518,000 |
1988/07/05 | 739 | 747 | 728 | 728 | 355,000 |
1988/07/04 | 733 | 749 | 726 | 737 | 426,000 |
1988/07/02 | 735 | 740 | 725 | 726 | 320,000 |
1988/07/01 | 742 | 770 | 741 | 743 | 970,000 |
1988/06/30 | 727 | 758 | 727 | 750 | 918,000 |
1988/06/29 | 756 | 756 | 725 | 725 | 973,000 |
1988/06/28 | 754 | 762 | 746 | 756 | 1,270,000 |
1988/06/27 | 776 | 778 | 766 | 774 | 1,015,000 |
1988/06/25 | 780 | 780 | 769 | 779 | 2,803,999 |
1988/06/24 | 784 | 794 | 769 | 780 | 10,614,998 |
1988/06/23 | 750 | 767 | 734 | 765 | 3,437,999 |
1988/06/22 | 738 | 759 | 735 | 744 | 2,844,999 |
1988/06/21 | 735 | 738 | 725 | 734 | 451,000 |
1988/06/20 | 750 | 750 | 738 | 739 | 1,086,000 |
1988/06/17 | 730 | 754 | 730 | 742 | 4,844,999 |
1988/06/16 | 739 | 739 | 720 | 722 | 781,000 |
1988/06/15 | 737 | 748 | 730 | 730 | 3,386,999 |
1988/06/14 | 720 | 720 | 700 | 712 | 491,000 |
1988/06/13 | 730 | 730 | 715 | 715 | 524,000 |
1988/06/10 | 740 | 740 | 714 | 725 | 1,157,000 |
1988/06/09 | 730 | 745 | 723 | 730 | 2,652,999 |
1988/06/08 | 724 | 733 | 723 | 726 | 1,624,000 |
1988/06/07 | 737 | 737 | 718 | 730 | 2,558,999 |
1988/06/06 | 745 | 750 | 720 | 730 | 3,789,999 |
1988/06/04 | 720 | 744 | 717 | 740 | 6,720,999 |
1988/06/03 | 685 | 715 | 681 | 701 | 2,957,999 |
1988/06/02 | 699 | 710 | 685 | 685 | 1,554,000 |
1988/06/01 | 697 | 700 | 680 | 699 | 2,864,999 |
1988/05/31 | 675 | 697 | 672 | 680 | 1,268,000 |
1988/05/30 | 675 | 680 | 663 | 675 | 542,000 |
1988/05/28 | 685 | 686 | 665 | 675 | 863,000 |
1988/05/27 | 690 | 690 | 670 | 675 | 792,000 |
1988/05/26 | 695 | 695 | 679 | 685 | 1,037,000 |
1988/05/25 | 686 | 691 | 680 | 689 | 1,499,000 |
1988/05/24 | 685 | 693 | 676 | 676 | 1,494,000 |
1988/05/23 | 708 | 708 | 690 | 690 | 3,206,999 |
1988/05/20 | 700 | 706 | 680 | 685 | 2,557,999 |
1988/05/19 | 680 | 712 | 680 | 693 | 12,210,997 |
1988/05/18 | 677 | 692 | 669 | 690 | 8,030,998 |
1988/05/17 | 647 | 670 | 647 | 669 | 5,758,999 |
1988/05/16 | 644 | 648 | 638 | 645 | 1,008,000 |
1988/05/13 | 649 | 649 | 636 | 643 | 2,302,999 |
1988/05/12 | 623 | 649 | 623 | 641 | 2,406,999 |
1988/05/11 | 645 | 645 | 625 | 629 | 2,205,000 |
1988/05/10 | 622 | 647 | 622 | 645 | 4,763,999 |
1988/05/09 | 634 | 634 | 613 | 613 | 1,790,000 |
1988/05/07 | 619 | 631 | 617 | 631 | 2,478,999 |
1988/05/06 | 624 | 625 | 617 | 620 | 2,142,000 |
1988/05/02 | 616 | 628 | 615 | 624 | 1,708,000 |
1988/04/30 | 610 | 616 | 605 | 610 | 782,000 |
1988/04/28 | 593 | 605 | 592 | 600 | 492,000 |
1988/04/27 | 599 | 599 | 595 | 595 | 339,000 |
1988/04/26 | 595 | 600 | 590 | 600 | 452,000 |
1988/04/25 | 598 | 600 | 595 | 600 | 465,000 |
1988/04/23 | 601 | 604 | 598 | 600 | 519,000 |
1988/04/22 | 605 | 608 | 601 | 601 | 760,000 |
1988/04/21 | 615 | 617 | 601 | 601 | 1,423,000 |
1988/04/20 | 600 | 615 | 599 | 611 | 2,456,999 |
1988/04/19 | 602 | 603 | 595 | 596 | 1,108,000 |
1988/04/18 | 592 | 604 | 584 | 603 | 2,062,000 |
1988/04/15 | 580 | 585 | 580 | 582 | 738,000 |
1988/04/14 | 573 | 593 | 570 | 587 | 1,346,000 |
1988/04/13 | 573 | 575 | 568 | 573 | 611,000 |
1988/04/12 | 579 | 584 | 573 | 573 | 376,000 |
1988/04/11 | 576 | 585 | 574 | 575 | 652,000 |
1988/04/08 | 590 | 590 | 572 | 572 | 632,000 |
1988/04/07 | 583 | 585 | 575 | 580 | 456,000 |
1988/04/06 | 580 | 580 | 576 | 577 | 398,000 |
1988/04/05 | 580 | 580 | 575 | 580 | 392,000 |
1988/04/04 | 575 | 579 | 571 | 575 | 533,000 |
1988/04/02 | 571 | 575 | 570 | 575 | 200,000 |
1988/04/01 | 575 | 575 | 570 | 572 | 308,000 |
1988/03/31 | 575 | 575 | 566 | 570 | 376,000 |
1988/03/30 | 570 | 579 | 570 | 571 | 354,000 |
1988/03/29 | 565 | 570 | 562 | 570 | 296,000 |
1988/03/28 | 555 | 579 | 555 | 579 | 139,000 |
1988/03/26 | 569 | 570 | 561 | 562 | 185,000 |
1988/03/25 | 570 | 579 | 566 | 570 | 547,000 |
1988/03/24 | 585 | 587 | 575 | 580 | 412,000 |
1988/03/23 | 587 | 589 | 583 | 585 | 406,000 |
1988/03/22 | 589 | 589 | 583 | 587 | 319,000 |
1988/03/18 | 597 | 597 | 580 | 580 | 702,000 |
1988/03/17 | 601 | 606 | 590 | 591 | 2,162,000 |
1988/03/16 | 582 | 596 | 577 | 594 | 703,000 |
1988/03/15 | 580 | 584 | 572 | 580 | 290,000 |
1988/03/14 | 586 | 589 | 580 | 581 | 342,000 |
1988/03/11 | 576 | 593 | 576 | 590 | 1,297,000 |
1988/03/10 | 576 | 580 | 574 | 580 | 406,000 |
1988/03/09 | 572 | 580 | 572 | 575 | 335,000 |
1988/03/08 | 580 | 583 | 575 | 575 | 491,000 |
1988/03/07 | 580 | 582 | 576 | 579 | 326,000 |
1988/03/05 | 580 | 582 | 572 | 576 | 702,000 |
1988/03/04 | 570 | 586 | 570 | 584 | 992,000 |
1988/03/03 | 571 | 576 | 568 | 569 | 733,000 |
1988/03/02 | 577 | 580 | 570 | 576 | 739,000 |
1988/03/01 | 568 | 584 | 561 | 580 | 1,883,000 |
1988/02/29 | 556 | 569 | 555 | 568 | 404,000 |
1988/02/27 | 555 | 560 | 552 | 555 | 181,000 |
1988/02/26 | 568 | 569 | 554 | 559 | 586,000 |
1988/02/25 | 554 | 572 | 554 | 570 | 592,000 |
1988/02/24 | 553 | 555 | 552 | 554 | 327,000 |
1988/02/23 | 565 | 565 | 553 | 555 | 322,000 |
1988/02/22 | 572 | 572 | 555 | 555 | 506,000 |
1988/02/19 | 563 | 571 | 560 | 569 | 819,000 |
1988/02/18 | 559 | 568 | 558 | 565 | 326,000 |
1988/02/17 | 555 | 556 | 550 | 555 | 343,000 |
1988/02/16 | 551 | 555 | 547 | 555 | 802,000 |
1988/02/15 | 553 | 553 | 546 | 546 | 300,000 |
1988/02/12 | 550 | 555 | 543 | 543 | 213,000 |
1988/02/10 | 546 | 550 | 546 | 546 | 204,000 |
1988/02/09 | 555 | 555 | 545 | 546 | 263,000 |
1988/02/08 | 555 | 558 | 553 | 555 | 314,000 |
1988/02/06 | 551 | 558 | 551 | 553 | 219,000 |
1988/02/05 | 565 | 565 | 550 | 559 | 463,000 |
1988/02/04 | 574 | 576 | 550 | 555 | 2,221,000 |
1988/02/03 | 560 | 578 | 555 | 578 | 3,629,999 |
1988/02/02 | 556 | 565 | 551 | 551 | 3,862,999 |
1988/02/01 | 534 | 546 | 530 | 546 | 1,102,000 |
1988/01/30 | 523 | 525 | 520 | 521 | 181,000 |
1988/01/29 | 523 | 525 | 517 | 519 | 520,000 |
1988/01/28 | 513 | 524 | 513 | 513 | 300,000 |
1988/01/27 | 512 | 515 | 510 | 513 | 173,000 |
1988/01/26 | 520 | 524 | 514 | 514 | 319,000 |
1988/01/25 | 524 | 524 | 517 | 522 | 180,000 |
1988/01/23 | 506 | 530 | 506 | 524 | 231,000 |
1988/01/22 | 508 | 515 | 500 | 501 | 568,000 |
1988/01/21 | 519 | 519 | 500 | 508 | 700,000 |
1988/01/20 | 530 | 537 | 520 | 520 | 1,540,000 |
1988/01/19 | 509 | 526 | 500 | 522 | 1,555,000 |
1988/01/18 | 495 | 515 | 495 | 505 | 1,662,000 |
1988/01/14 | 492 | 497 | 480 | 490 | 690,000 |
1988/01/13 | 498 | 499 | 488 | 496 | 538,000 |
1988/01/12 | 508 | 508 | 490 | 497 | 1,017,000 |
1988/01/11 | 515 | 515 | 505 | 509 | 176,000 |
1988/01/08 | 521 | 521 | 515 | 516 | 152,000 |
1988/01/07 | 535 | 535 | 510 | 511 | 323,000 |
1988/01/06 | 520 | 537 | 520 | 535 | 404,000 |
1988/01/05 | 516 | 520 | 509 | 520 | 71,000 |
1988/01/04 | 507 | 509 | 500 | 506 | 114,000 |