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
1990/12/28 590 590 556 570 148,000
1990/12/27 560 610 557 599 344,000
1990/12/26 560 565 548 560 157,000
1990/12/25 575 575 564 570 139,000
1990/12/21 594 594 579 580 190,000
1990/12/20 614 614 600 600 382,000
1990/12/19 625 630 614 614 530,000
1990/12/18 596 615 596 615 387,000
1990/12/17 600 609 591 596 80,000
1990/12/14 585 615 585 610 1,494,000
1990/12/13 605 620 589 615 488,000
1990/12/12 595 610 590 595 509,000
1990/12/11 578 594 573 587 269,000
1990/12/10 579 580 560 580 300,000
1990/12/07 550 569 530 569 273,000
1990/12/06 524 524 514 523 145,000
1990/12/05 488 519 483 514 171,000
1990/12/04 508 520 483 483 160,000
1990/12/03 510 530 510 525 179,000
1990/11/30 510 530 508 508 213,000
1990/11/29 523 550 520 550 183,000
1990/11/28 570 580 551 565 227,000
1990/11/27 570 570 550 565 351,000
1990/11/26 560 570 550 570 311,000
1990/11/22 547 560 540 560 407,000
1990/11/21 520 540 505 540 182,000
1990/11/20 529 530 520 530 59,000
1990/11/19 518 530 518 530 73,000
1990/11/16 519 519 506 507 70,000
1990/11/15 539 540 530 539 219,000
1990/11/14 522 550 522 539 136,000
1990/11/13 526 540 521 539 151,000
1990/11/09 499 510 492 500 202,000
1990/11/08 529 532 515 530 228,000
1990/11/07 560 560 515 519 215,000
1990/11/06 567 576 549 550 280,000
1990/11/05 557 568 557 557 62,000
1990/11/02 542 557 536 557 94,000
1990/11/01 560 560 535 552 172,000
1990/10/31 560 579 560 568 131,000
1990/10/30 570 574 555 560 167,000
1990/10/29 550 570 550 570 211,000
1990/10/26 565 580 551 551 324,000
1990/10/25 565 570 555 565 245,000
1990/10/24 579 579 545 570 318,000
1990/10/23 580 585 565 579 403,000
1990/10/22 560 569 550 563 161,000
1990/10/19 560 564 535 550 207,000
1990/10/18 534 560 533 560 167,000
1990/10/17 559 560 531 554 128,000
1990/10/16 550 560 545 557 196,000
1990/10/15 530 550 510 548 194,000
1990/10/12 508 518 501 510 112,000
1990/10/11 518 530 518 528 71,000
1990/10/09 568 568 555 568 155,000
1990/10/08 520 548 520 548 196,000
1990/10/05 506 539 506 510 204,000
1990/10/04 511 515 501 504 78,000
1990/10/03 520 540 505 511 423,000
1990/10/02 511 511 511 511 263,000
1990/10/01 462 478 431 431 247,000
1990/09/28 481 487 460 460 412,000
1990/09/27 520 530 500 501 289,000
1990/09/26 574 574 528 530 211,000
1990/09/25 559 570 539 565 194,000
1990/09/21 535 559 521 559 339,000
1990/09/20 540 549 527 530 172,000
1990/09/19 540 560 535 540 222,000
1990/09/18 546 546 520 521 164,000
1990/09/17 569 570 550 561 144,000
1990/09/14 560 575 560 569 860,000
1990/09/13 600 610 570 570 283,000
1990/09/12 565 620 555 610 499,000
1990/09/11 585 585 555 560 293,000
1990/09/10 540 577 530 575 206,000
1990/09/07 525 525 501 520 178,000
1990/09/06 511 516 500 515 225,000
1990/09/05 535 536 500 500 196,000
1990/09/04 551 556 530 531 120,000
1990/09/03 575 585 550 550 142,000
1990/08/31 559 580 559 571 226,000
1990/08/30 537 570 535 570 124,000
1990/08/29 555 555 535 536 141,000
1990/08/28 570 570 530 535 209,000
1990/08/27 535 555 530 555 137,000
1990/08/24 518 537 510 525 259,000
1990/08/23 550 554 510 527 510,000
1990/08/22 570 571 550 555 364,000
1990/08/21 625 629 600 600 229,000
1990/08/20 610 630 600 630 257,000
1990/08/17 603 620 602 608 174,000
1990/08/16 631 631 601 623 118,000
1990/08/15 589 630 589 630 464,000
1990/08/14 580 589 560 580 303,000
1990/08/13 600 605 560 560 237,000
1990/08/10 630 630 610 610 228,000
1990/08/09 645 645 600 600 520,000
1990/08/08 630 651 630 635 297,000
1990/08/07 661 661 650 650 399,000
1990/08/06 671 689 660 689 195,000
1990/08/03 695 695 669 671 152,000
1990/08/02 718 725 694 695 333,000
1990/08/01 739 751 721 721 182,000
1990/07/31 740 744 724 740 100,000
1990/07/30 743 744 723 740 105,000
1990/07/27 748 748 721 744 197,000
1990/07/26 742 747 730 738 160,000
1990/07/25 747 750 745 745 92,000
1990/07/24 760 760 745 747 80,000
1990/07/23 770 774 740 750 138,000
1990/07/20 770 780 765 765 297,000
1990/07/19 771 814 771 780 578,000
1990/07/18 775 785 767 780 479,000
1990/07/17 750 755 741 755 184,000
1990/07/16 739 740 735 740 161,000
1990/07/13 740 740 733 740 196,000
1990/07/12 757 757 730 742 241,000
1990/07/11 731 731 727 727 175,000
1990/07/10 745 745 728 731 174,000
1990/07/09 749 750 744 750 142,000
1990/07/06 750 759 739 759 151,000
1990/07/05 760 760 739 759 132,000
1990/07/04 750 776 750 760 164,000
1990/07/03 743 757 735 753 264,000
1990/07/02 731 750 728 740 220,000
1990/06/29 784 784 751 751 192,000
1990/06/28 774 775 752 775 210,000
1990/06/27 760 780 753 777 202,000
1990/06/26 750 753 740 753 238,000
1990/06/25 772 782 751 755 138,000
1990/06/22 785 785 760 772 102,000
1990/06/21 795 799 785 786 184,000
1990/06/20 760 790 753 785 176,000
1990/06/19 777 777 761 765 150,000
1990/06/18 785 785 777 777 125,000
1990/06/15 785 790 785 785 226,000
1990/06/14 777 785 777 785 82,000
1990/06/13 784 794 776 778 146,000
1990/06/12 780 805 780 783 155,000
1990/06/11 800 809 790 790 130,000
1990/06/08 820 820 810 815 379,000
1990/06/07 804 810 790 810 279,000
1990/06/06 798 807 796 805 164,000
1990/06/05 800 819 800 808 135,000
1990/06/04 803 810 802 805 93,000
1990/06/01 805 820 796 820 211,000
1990/05/31 810 820 801 801 177,000
1990/05/30 786 825 785 800 363,000
1990/05/29 800 813 791 791 356,000
1990/05/28 835 839 810 810 193,000
1990/05/25 801 839 790 829 295,000
1990/05/24 820 820 800 815 142,000
1990/05/23 810 824 801 815 249,000
1990/05/22 800 810 786 787 221,000
1990/05/21 831 831 803 810 181,000
1990/05/18 842 842 831 836 126,000
1990/05/17 855 855 840 842 212,000
1990/05/16 860 868 835 845 378,000
1990/05/15 858 873 850 869 789,000
1990/05/14 836 850 835 848 631,000
1990/05/11 801 820 801 816 531,000
1990/05/10 792 815 790 790 470,000
1990/05/09 789 790 772 780 386,000
1990/05/08 760 771 760 769 474,000
1990/05/07 748 750 743 750 141,000
1990/05/02 718 718 705 718 98,000
1990/05/01 703 707 695 700 130,000
1990/04/27 740 743 723 723 146,000
1990/04/26 736 745 736 740 240,000
1990/04/25 717 735 705 735 342,000
1990/04/24 710 711 701 710 167,000
1990/04/23 722 722 696 714 99,000
1990/04/20 729 729 695 715 167,000
1990/04/19 720 728 700 711 215,000
1990/04/18 706 706 693 700 180,000
1990/04/17 691 697 690 696 106,000
1990/04/16 710 710 682 682 185,000
1990/04/13 690 701 685 685 114,000
1990/04/12 706 715 690 715 228,000
1990/04/11 709 716 680 716 210,000
1990/04/10 685 700 665 695 170,000
1990/04/09 696 710 692 695 354,000
1990/04/06 590 640 585 637 413,000
1990/04/05 562 565 550 560 569,000
1990/04/04 570 589 560 589 410,000
1990/04/03 595 595 549 560 631,000
1990/04/02 615 626 575 575 413,000
1990/03/30 701 705 661 675 273,000
1990/03/29 716 730 700 700 368,000
1990/03/28 731 740 725 736 360,000
1990/03/27 745 760 740 747 418,000
1990/03/27 1 -> 1.03 分割
1990/03/26 767 815 760 815 535,000
1990/03/23 770 770 740 766 276,000
1990/03/22 760 788 730 788 323,000
1990/03/20 810 820 780 795 375,000
1990/03/19 837 837 817 820 236,000
1990/03/16 845 852 845 845 220,000
1990/03/15 855 860 850 860 279,000
1990/03/14 851 855 850 855 230,000
1990/03/13 871 872 861 863 350,000
1990/03/12 880 900 880 880 115,000
1990/03/09 890 903 876 900 418,000
1990/03/08 860 897 856 897 216,000
1990/03/07 880 890 860 880 263,000
1990/03/06 905 905 880 880 148,000
1990/03/05 900 910 890 895 118,000
1990/03/02 885 910 885 901 269,000
1990/03/01 880 914 880 900 357,000
1990/02/28 902 919 900 900 381,000
1990/02/27 860 878 845 850 215,000
1990/02/26 868 870 800 850 329,000
1990/02/23 920 920 867 867 727,000
1990/02/22 923 930 908 920 283,000
1990/02/21 943 949 908 908 301,000
1990/02/20 945 950 935 942 286,000
1990/02/19 955 955 930 945 134,000
1990/02/16 954 954 945 945 148,000
1990/02/15 952 954 937 954 163,000
1990/02/14 956 956 940 941 190,000
1990/02/13 956 960 946 954 168,000
1990/02/09 943 943 925 943 129,000
1990/02/08 935 945 928 945 320,000
1990/02/07 950 950 930 930 122,000
1990/02/06 960 960 930 930 215,000
1990/02/05 968 970 952 952 140,000
1990/02/02 948 960 945 959 371,000
1990/02/01 949 950 945 945 178,000
1990/01/31 931 950 926 940 94,000
1990/01/30 940 940 926 931 111,000
1990/01/29 916 920 916 916 203,000
1990/01/26 935 935 916 916 320,000
1990/01/25 935 940 924 938 179,000
1990/01/24 940 942 925 925 186,000
1990/01/23 950 950 940 942 283,000
1990/01/22 940 950 930 950 180,000
1990/01/19 921 945 920 940 181,000
1990/01/18 941 950 920 920 141,000
1990/01/17 960 970 940 940 330,000
1990/01/16 962 962 935 948 255,000
1990/01/12 967 967 955 957 261,000
1990/01/11 970 970 955 969 303,000
1990/01/10 966 966 951 963 140,000
1990/01/09 970 975 951 951 617,000
1990/01/08 972 973 956 961 238,000
1990/01/05 960 965 950 963 303,000
1990/01/04 976 976 956 960 61,000

このページの先頭へ