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 |
---|---|---|---|---|---|
1989/12/29 | 979 | 979 | 966 | 966 | 104,000 |
1989/12/28 | 972 | 972 | 963 | 970 | 238,000 |
1989/12/27 | 977 | 980 | 962 | 962 | 330,000 |
1989/12/26 | 980 | 985 | 970 | 975 | 484,000 |
1989/12/25 | 970 | 980 | 950 | 970 | 211,000 |
1989/12/22 | 980 | 980 | 955 | 960 | 312,000 |
1989/12/21 | 956 | 980 | 955 | 980 | 285,000 |
1989/12/20 | 970 | 970 | 957 | 969 | 310,000 |
1989/12/19 | 960 | 980 | 955 | 971 | 341,000 |
1989/12/18 | 990 | 990 | 972 | 980 | 482,000 |
1989/12/15 | 975 | 985 | 960 | 980 | 273,000 |
1989/12/14 | 989 | 990 | 970 | 980 | 296,000 |
1989/12/13 | 992 | 992 | 975 | 989 | 364,000 |
1989/12/12 | 989 | 989 | 975 | 989 | 409,000 |
1989/12/11 | 982 | 990 | 981 | 989 | 333,000 |
1989/12/08 | 998 | 998 | 975 | 981 | 720,000 |
1989/12/07 | 1,000 | 1,000 | 980 | 993 | 968,000 |
1989/12/06 | 967 | 990 | 965 | 990 | 772,000 |
1989/12/05 | 970 | 970 | 961 | 968 | 405,000 |
1989/12/04 | 945 | 969 | 945 | 969 | 432,000 |
1989/12/01 | 970 | 970 | 940 | 945 | 408,000 |
1989/11/30 | 970 | 970 | 955 | 967 | 286,000 |
1989/11/29 | 973 | 973 | 963 | 970 | 361,000 |
1989/11/28 | 964 | 969 | 962 | 963 | 380,000 |
1989/11/27 | 969 | 978 | 962 | 974 | 533,000 |
1989/11/24 | 958 | 979 | 958 | 965 | 418,000 |
1989/11/22 | 948 | 974 | 948 | 955 | 448,000 |
1989/11/21 | 940 | 947 | 933 | 947 | 321,000 |
1989/11/20 | 943 | 943 | 930 | 930 | 276,000 |
1989/11/17 | 950 | 950 | 932 | 933 | 319,000 |
1989/11/16 | 945 | 950 | 937 | 940 | 313,000 |
1989/11/15 | 945 | 950 | 941 | 945 | 436,000 |
1989/11/14 | 936 | 945 | 935 | 945 | 320,000 |
1989/11/13 | 949 | 949 | 930 | 945 | 206,000 |
1989/11/10 | 940 | 948 | 933 | 935 | 246,000 |
1989/11/09 | 941 | 950 | 935 | 938 | 256,000 |
1989/11/08 | 955 | 955 | 933 | 940 | 309,000 |
1989/11/07 | 931 | 950 | 931 | 940 | 317,000 |
1989/11/06 | 950 | 960 | 935 | 951 | 376,000 |
1989/11/02 | 936 | 940 | 926 | 940 | 234,000 |
1989/11/01 | 921 | 940 | 920 | 935 | 414,000 |
1989/10/31 | 935 | 940 | 930 | 931 | 261,000 |
1989/10/30 | 930 | 950 | 930 | 931 | 169,000 |
1989/10/27 | 955 | 959 | 936 | 950 | 361,000 |
1989/10/26 | 935 | 954 | 935 | 950 | 192,000 |
1989/10/25 | 970 | 970 | 943 | 943 | 449,000 |
1989/10/24 | 971 | 975 | 951 | 960 | 369,000 |
1989/10/23 | 994 | 994 | 980 | 980 | 405,000 |
1989/10/20 | 980 | 990 | 971 | 984 | 833,000 |
1989/10/19 | 960 | 1,000 | 952 | 961 | 534,000 |
1989/10/18 | 950 | 980 | 946 | 980 | 298,000 |
1989/10/17 | 960 | 960 | 920 | 920 | 322,000 |
1989/10/16 | 945 | 960 | 945 | 945 | 228,000 |
1989/10/13 | 969 | 972 | 948 | 948 | 280,000 |
1989/10/12 | 989 | 989 | 940 | 969 | 406,000 |
1989/10/11 | 999 | 1,000 | 970 | 979 | 312,000 |
1989/10/09 | 1,000 | 1,010 | 995 | 1,000 | 443,000 |
1989/10/06 | 1,000 | 1,010 | 991 | 1,010 | 1,190,000 |
1989/10/05 | 1,000 | 1,010 | 999 | 1,000 | 1,674,000 |
1989/10/04 | 1,000 | 1,010 | 991 | 991 | 974,000 |
1989/10/03 | 1,010 | 1,010 | 990 | 999 | 1,382,000 |
1989/10/02 | 994 | 1,030 | 983 | 1,010 | 4,933,999 |
1989/09/29 | 999 | 1,000 | 973 | 990 | 2,467,999 |
1989/09/28 | 950 | 995 | 950 | 990 | 1,518,000 |
1989/09/27 | 970 | 970 | 950 | 960 | 699,000 |
1989/09/26 | 955 | 969 | 947 | 969 | 793,000 |
1989/09/25 | 951 | 960 | 935 | 945 | 427,000 |
1989/09/22 | 935 | 965 | 935 | 960 | 931,000 |
1989/09/21 | 920 | 930 | 912 | 930 | 389,000 |
1989/09/20 | 922 | 928 | 920 | 922 | 322,000 |
1989/09/19 | 927 | 930 | 921 | 925 | 290,000 |
1989/09/18 | 927 | 934 | 926 | 926 | 226,000 |
1989/09/14 | 937 | 937 | 926 | 930 | 301,000 |
1989/09/13 | 939 | 940 | 926 | 934 | 478,000 |
1989/09/12 | 945 | 950 | 930 | 933 | 572,000 |
1989/09/11 | 954 | 954 | 940 | 950 | 229,000 |
1989/09/08 | 942 | 955 | 940 | 955 | 473,000 |
1989/09/07 | 963 | 963 | 942 | 942 | 465,000 |
1989/09/06 | 943 | 970 | 941 | 953 | 1,125,000 |
1989/09/05 | 944 | 945 | 921 | 934 | 573,000 |
1989/09/04 | 935 | 952 | 935 | 948 | 463,000 |
1989/09/01 | 949 | 959 | 940 | 945 | 510,000 |
1989/08/31 | 965 | 975 | 940 | 959 | 744,000 |
1989/08/30 | 988 | 989 | 970 | 971 | 736,000 |
1989/08/29 | 986 | 990 | 971 | 990 | 1,894,000 |
1989/08/28 | 995 | 995 | 970 | 976 | 1,108,000 |
1989/08/25 | 999 | 999 | 980 | 990 | 3,661,999 |
1989/08/24 | 988 | 990 | 966 | 990 | 3,010,999 |
1989/08/23 | 965 | 1,000 | 961 | 990 | 8,343,998 |
1989/08/22 | 953 | 969 | 946 | 965 | 3,716,999 |
1989/08/21 | 934 | 963 | 931 | 960 | 4,366,999 |
1989/08/18 | 902 | 938 | 902 | 931 | 1,273,000 |
1989/08/17 | 916 | 920 | 908 | 909 | 411,000 |
1989/08/16 | 904 | 930 | 904 | 915 | 413,000 |
1989/08/15 | 900 | 908 | 898 | 902 | 122,000 |
1989/08/14 | 905 | 905 | 898 | 900 | 139,000 |
1989/08/11 | 898 | 905 | 896 | 905 | 267,000 |
1989/08/10 | 915 | 915 | 907 | 907 | 224,000 |
1989/08/09 | 915 | 927 | 910 | 918 | 524,000 |
1989/08/08 | 935 | 938 | 925 | 925 | 953,000 |
1989/08/07 | 935 | 940 | 930 | 938 | 1,265,000 |
1989/08/04 | 920 | 940 | 914 | 937 | 1,668,000 |
1989/08/03 | 930 | 930 | 910 | 920 | 1,017,000 |
1989/08/02 | 905 | 930 | 900 | 930 | 2,500,999 |
1989/08/01 | 906 | 907 | 899 | 905 | 583,000 |
1989/07/31 | 907 | 908 | 895 | 908 | 513,000 |
1989/07/28 | 907 | 910 | 900 | 908 | 1,137,000 |
1989/07/27 | 885 | 912 | 884 | 907 | 2,518,999 |
1989/07/26 | 904 | 905 | 880 | 880 | 1,445,000 |
1989/07/25 | 870 | 908 | 861 | 900 | 2,263,000 |
1989/07/24 | 863 | 865 | 857 | 858 | 312,000 |
1989/07/21 | 850 | 865 | 847 | 865 | 495,000 |
1989/07/20 | 850 | 850 | 845 | 850 | 368,000 |
1989/07/19 | 849 | 850 | 842 | 850 | 174,000 |
1989/07/18 | 850 | 850 | 842 | 848 | 207,000 |
1989/07/17 | 860 | 860 | 848 | 848 | 460,000 |
1989/07/14 | 868 | 868 | 858 | 863 | 462,000 |
1989/07/13 | 840 | 860 | 834 | 851 | 610,000 |
1989/07/12 | 840 | 843 | 834 | 834 | 227,000 |
1989/07/11 | 836 | 836 | 834 | 834 | 126,000 |
1989/07/10 | 840 | 840 | 831 | 836 | 239,000 |
1989/07/07 | 844 | 845 | 835 | 845 | 247,000 |
1989/07/06 | 830 | 838 | 828 | 830 | 116,000 |
1989/07/05 | 825 | 839 | 825 | 828 | 178,000 |
1989/07/04 | 825 | 828 | 822 | 828 | 169,000 |
1989/07/03 | 823 | 839 | 821 | 828 | 103,000 |
1989/06/30 | 840 | 840 | 821 | 823 | 137,000 |
1989/06/29 | 825 | 841 | 820 | 841 | 86,000 |
1989/06/28 | 828 | 830 | 820 | 825 | 177,000 |
1989/06/27 | 832 | 841 | 826 | 830 | 274,000 |
1989/06/26 | 835 | 849 | 835 | 840 | 181,000 |
1989/06/23 | 835 | 840 | 835 | 835 | 251,000 |
1989/06/22 | 827 | 835 | 821 | 825 | 181,000 |
1989/06/21 | 845 | 845 | 830 | 837 | 201,000 |
1989/06/20 | 845 | 850 | 845 | 845 | 181,000 |
1989/06/19 | 859 | 859 | 845 | 850 | 134,000 |
1989/06/16 | 849 | 860 | 832 | 858 | 314,000 |
1989/06/15 | 860 | 860 | 830 | 839 | 390,000 |
1989/06/14 | 848 | 850 | 827 | 850 | 410,000 |
1989/06/13 | 850 | 850 | 820 | 830 | 461,000 |
1989/06/12 | 830 | 849 | 821 | 840 | 274,000 |
1989/06/09 | 847 | 848 | 831 | 831 | 229,000 |
1989/06/08 | 835 | 845 | 835 | 845 | 160,000 |
1989/06/07 | 835 | 848 | 824 | 835 | 259,000 |
1989/06/06 | 851 | 851 | 811 | 811 | 230,000 |
1989/06/05 | 848 | 851 | 830 | 840 | 176,000 |
1989/06/02 | 830 | 850 | 830 | 838 | 408,000 |
1989/06/01 | 856 | 857 | 841 | 850 | 429,000 |
1989/05/31 | 858 | 860 | 856 | 857 | 308,000 |
1989/05/30 | 870 | 875 | 856 | 858 | 372,000 |
1989/05/29 | 875 | 875 | 866 | 870 | 272,000 |
1989/05/26 | 885 | 885 | 864 | 872 | 295,000 |
1989/05/25 | 871 | 875 | 864 | 875 | 198,000 |
1989/05/24 | 875 | 875 | 860 | 868 | 374,000 |
1989/05/23 | 870 | 871 | 858 | 870 | 334,000 |
1989/05/22 | 871 | 885 | 868 | 875 | 384,000 |
1989/05/19 | 880 | 883 | 872 | 872 | 385,000 |
1989/05/18 | 875 | 880 | 872 | 875 | 302,000 |
1989/05/17 | 881 | 881 | 872 | 872 | 271,000 |
1989/05/16 | 884 | 885 | 867 | 871 | 603,000 |
1989/05/15 | 880 | 890 | 876 | 882 | 317,000 |
1989/05/12 | 905 | 905 | 881 | 890 | 664,000 |
1989/05/11 | 891 | 896 | 879 | 890 | 646,000 |
1989/05/10 | 900 | 900 | 890 | 890 | 458,000 |
1989/05/09 | 910 | 910 | 890 | 890 | 869,000 |
1989/05/08 | 910 | 922 | 905 | 920 | 1,972,000 |
1989/05/02 | 890 | 914 | 882 | 914 | 3,809,999 |
1989/05/01 | 875 | 891 | 873 | 885 | 2,820,999 |
1989/04/28 | 865 | 881 | 856 | 870 | 3,562,999 |
1989/04/27 | 845 | 871 | 842 | 866 | 3,229,999 |
1989/04/26 | 840 | 845 | 830 | 845 | 672,000 |
1989/04/25 | 830 | 848 | 820 | 840 | 339,000 |
1989/04/24 | 849 | 849 | 820 | 820 | 275,000 |
1989/04/21 | 845 | 849 | 830 | 845 | 788,000 |
1989/04/20 | 840 | 848 | 830 | 835 | 876,000 |
1989/04/19 | 805 | 840 | 805 | 840 | 308,000 |
1989/04/18 | 817 | 820 | 815 | 815 | 262,000 |
1989/04/17 | 812 | 812 | 800 | 801 | 395,000 |
1989/04/14 | 825 | 825 | 801 | 802 | 386,000 |
1989/04/13 | 818 | 827 | 818 | 820 | 177,000 |
1989/04/12 | 830 | 830 | 815 | 828 | 148,000 |
1989/04/11 | 830 | 833 | 815 | 833 | 277,000 |
1989/04/10 | 833 | 838 | 830 | 830 | 169,000 |
1989/04/07 | 843 | 848 | 830 | 840 | 815,000 |
1989/04/06 | 845 | 848 | 837 | 838 | 589,000 |
1989/04/05 | 830 | 843 | 824 | 843 | 649,000 |
1989/04/04 | 830 | 835 | 820 | 821 | 595,000 |
1989/04/03 | 825 | 832 | 812 | 820 | 425,000 |
1989/03/31 | 830 | 830 | 810 | 815 | 586,000 |
1989/03/30 | 806 | 850 | 796 | 825 | 1,212,000 |
1989/03/29 | 793 | 810 | 793 | 796 | 116,000 |
1989/03/28 | 792 | 802 | 790 | 790 | 130,000 |
1989/03/27 | 792 | 815 | 792 | 792 | 307,000 |
1989/03/24 | 800 | 800 | 790 | 794 | 327,000 |
1989/03/23 | 795 | 799 | 775 | 799 | 250,000 |
1989/03/22 | 789 | 800 | 771 | 795 | 243,000 |
1989/03/20 | 795 | 806 | 793 | 800 | 231,000 |
1989/03/17 | 813 | 814 | 798 | 810 | 461,000 |
1989/03/16 | 815 | 815 | 798 | 805 | 385,000 |
1989/03/15 | 818 | 818 | 807 | 810 | 199,000 |
1989/03/14 | 790 | 800 | 781 | 788 | 220,000 |
1989/03/13 | 795 | 795 | 786 | 790 | 254,000 |
1989/03/10 | 793 | 800 | 791 | 795 | 266,000 |
1989/03/09 | 808 | 809 | 790 | 792 | 385,000 |
1989/03/08 | 816 | 816 | 809 | 809 | 447,000 |
1989/03/07 | 827 | 830 | 806 | 806 | 659,000 |
1989/03/06 | 827 | 827 | 815 | 817 | 126,000 |
1989/03/03 | 834 | 834 | 809 | 828 | 253,000 |
1989/03/02 | 839 | 839 | 825 | 825 | 282,000 |
1989/03/01 | 835 | 840 | 821 | 830 | 782,000 |
1989/02/28 | 825 | 836 | 820 | 826 | 498,000 |
1989/02/27 | 834 | 834 | 810 | 815 | 433,000 |
1989/02/23 | 807 | 834 | 807 | 834 | 481,000 |
1989/02/22 | 837 | 837 | 806 | 806 | 523,000 |
1989/02/21 | 825 | 843 | 807 | 828 | 994,000 |
1989/02/20 | 840 | 840 | 805 | 815 | 394,000 |
1989/02/17 | 805 | 834 | 805 | 830 | 657,000 |
1989/02/16 | 811 | 820 | 808 | 808 | 1,166,000 |
1989/02/15 | 810 | 830 | 808 | 821 | 495,000 |
1989/02/14 | 820 | 820 | 810 | 820 | 530,000 |
1989/02/13 | 830 | 838 | 827 | 827 | 438,000 |
1989/02/10 | 850 | 850 | 835 | 847 | 897,000 |
1989/02/09 | 863 | 876 | 850 | 860 | 3,267,999 |
1989/02/08 | 841 | 864 | 841 | 863 | 4,009,999 |
1989/02/07 | 848 | 850 | 833 | 841 | 1,440,000 |
1989/02/06 | 850 | 855 | 829 | 850 | 2,872,999 |
1989/02/03 | 824 | 852 | 823 | 840 | 6,490,999 |
1989/02/02 | 810 | 819 | 810 | 819 | 2,097,000 |
1989/02/01 | 805 | 817 | 801 | 805 | 3,523,999 |
1989/01/31 | 807 | 808 | 791 | 806 | 2,452,999 |
1989/01/30 | 780 | 806 | 779 | 805 | 3,477,999 |
1989/01/28 | 777 | 780 | 771 | 775 | 609,000 |
1989/01/27 | 777 | 777 | 770 | 777 | 634,000 |
1989/01/26 | 784 | 785 | 775 | 775 | 554,000 |
1989/01/25 | 780 | 785 | 776 | 780 | 1,290,000 |
1989/01/24 | 764 | 780 | 764 | 780 | 1,824,000 |
1989/01/23 | 760 | 764 | 751 | 764 | 338,000 |
1989/01/20 | 755 | 765 | 755 | 764 | 711,000 |
1989/01/19 | 774 | 774 | 755 | 755 | 811,000 |
1989/01/18 | 760 | 775 | 750 | 770 | 1,252,000 |
1989/01/17 | 766 | 766 | 756 | 762 | 744,000 |
1989/01/13 | 766 | 774 | 756 | 756 | 3,169,999 |
1989/01/12 | 745 | 760 | 738 | 760 | 1,616,000 |
1989/01/11 | 745 | 745 | 735 | 740 | 870,000 |
1989/01/10 | 737 | 745 | 732 | 740 | 834,000 |
1989/01/09 | 727 | 735 | 720 | 734 | 513,000 |
1989/01/06 | 724 | 729 | 711 | 720 | 378,000 |
1989/01/05 | 730 | 732 | 705 | 707 | 396,000 |
1989/01/04 | 720 | 724 | 718 | 724 | 257,000 |