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 |
---|---|---|---|---|---|
1994/12/30 | 297 | 301 | 297 | 298 | 170,000 |
1994/12/29 | 297 | 300 | 297 | 300 | 97,000 |
1994/12/28 | 298 | 302 | 297 | 300 | 513,000 |
1994/12/27 | 295 | 300 | 291 | 298 | 224,000 |
1994/12/26 | 299 | 299 | 291 | 298 | 276,000 |
1994/12/22 | 290 | 298 | 289 | 298 | 306,000 |
1994/12/21 | 289 | 290 | 284 | 289 | 259,000 |
1994/12/20 | 283 | 290 | 280 | 290 | 354,000 |
1994/12/19 | 278 | 284 | 278 | 284 | 405,000 |
1994/12/16 | 275 | 279 | 274 | 278 | 161,000 |
1994/12/15 | 270 | 275 | 270 | 275 | 448,000 |
1994/12/14 | 267 | 270 | 267 | 270 | 252,000 |
1994/12/13 | 277 | 278 | 262 | 262 | 188,000 |
1994/12/12 | 281 | 281 | 277 | 277 | 63,000 |
1994/12/09 | 290 | 290 | 280 | 280 | 1,037,000 |
1994/12/08 | 285 | 286 | 282 | 282 | 162,000 |
1994/12/07 | 290 | 290 | 282 | 283 | 85,000 |
1994/12/06 | 293 | 293 | 288 | 290 | 141,000 |
1994/12/05 | 289 | 293 | 284 | 293 | 180,000 |
1994/12/02 | 281 | 285 | 281 | 284 | 107,000 |
1994/12/01 | 281 | 282 | 281 | 281 | 139,000 |
1994/11/30 | 281 | 284 | 281 | 281 | 130,000 |
1994/11/29 | 281 | 285 | 281 | 281 | 122,000 |
1994/11/28 | 282 | 288 | 282 | 284 | 82,000 |
1994/11/25 | 282 | 290 | 281 | 281 | 241,000 |
1994/11/24 | 284 | 285 | 279 | 281 | 260,000 |
1994/11/22 | 284 | 284 | 281 | 284 | 207,000 |
1994/11/21 | 285 | 290 | 285 | 285 | 75,000 |
1994/11/18 | 285 | 289 | 285 | 289 | 74,000 |
1994/11/17 | 284 | 292 | 284 | 292 | 86,000 |
1994/11/16 | 285 | 289 | 283 | 289 | 132,000 |
1994/11/15 | 290 | 290 | 281 | 289 | 192,000 |
1994/11/14 | 284 | 290 | 284 | 290 | 128,000 |
1994/11/11 | 297 | 300 | 292 | 294 | 289,000 |
1994/11/10 | 309 | 309 | 300 | 300 | 216,000 |
1994/11/09 | 305 | 307 | 301 | 304 | 153,000 |
1994/11/08 | 310 | 310 | 302 | 308 | 63,000 |
1994/11/07 | 308 | 308 | 305 | 307 | 121,000 |
1994/11/04 | 308 | 310 | 304 | 309 | 126,000 |
1994/11/02 | 302 | 305 | 301 | 303 | 178,000 |
1994/11/01 | 303 | 305 | 300 | 302 | 100,000 |
1994/10/31 | 310 | 310 | 305 | 305 | 72,000 |
1994/10/28 | 308 | 309 | 300 | 305 | 210,000 |
1994/10/27 | 306 | 306 | 303 | 303 | 125,000 |
1994/10/26 | 310 | 310 | 304 | 305 | 99,000 |
1994/10/25 | 305 | 305 | 300 | 300 | 135,000 |
1994/10/24 | 310 | 310 | 306 | 306 | 106,000 |
1994/10/21 | 310 | 310 | 304 | 309 | 159,000 |
1994/10/20 | 315 | 319 | 312 | 315 | 403,000 |
1994/10/19 | 312 | 312 | 302 | 302 | 86,000 |
1994/10/18 | 311 | 312 | 309 | 310 | 295,000 |
1994/10/17 | 310 | 312 | 307 | 311 | 210,000 |
1994/10/14 | 308 | 309 | 304 | 305 | 541,000 |
1994/10/13 | 305 | 308 | 300 | 308 | 86,000 |
1994/10/12 | 300 | 306 | 295 | 305 | 133,000 |
1994/10/11 | 305 | 305 | 298 | 298 | 147,000 |
1994/10/07 | 301 | 301 | 296 | 300 | 287,000 |
1994/10/06 | 299 | 300 | 296 | 296 | 216,000 |
1994/10/05 | 300 | 300 | 298 | 299 | 74,000 |
1994/10/04 | 300 | 300 | 298 | 298 | 155,000 |
1994/10/03 | 300 | 301 | 300 | 300 | 87,000 |
1994/09/30 | 301 | 304 | 300 | 300 | 379,000 |
1994/09/29 | 294 | 306 | 294 | 301 | 538,000 |
1994/09/28 | 295 | 306 | 290 | 291 | 305,000 |
1994/09/27 | 302 | 305 | 295 | 295 | 222,000 |
1994/09/26 | 308 | 310 | 305 | 305 | 104,000 |
1994/09/22 | 310 | 313 | 308 | 310 | 393,000 |
1994/09/21 | 310 | 315 | 309 | 309 | 219,000 |
1994/09/20 | 311 | 311 | 307 | 308 | 203,000 |
1994/09/19 | 311 | 313 | 306 | 306 | 262,000 |
1994/09/16 | 315 | 319 | 314 | 314 | 235,000 |
1994/09/14 | 317 | 317 | 313 | 314 | 281,000 |
1994/09/13 | 320 | 320 | 313 | 317 | 536,000 |
1994/09/12 | 312 | 320 | 312 | 320 | 83,000 |
1994/09/09 | 315 | 322 | 310 | 311 | 1,854,000 |
1994/09/08 | 316 | 316 | 311 | 311 | 197,000 |
1994/09/07 | 322 | 325 | 311 | 311 | 154,000 |
1994/09/06 | 322 | 327 | 322 | 327 | 140,000 |
1994/09/05 | 330 | 330 | 322 | 322 | 94,000 |
1994/09/02 | 329 | 329 | 325 | 325 | 91,000 |
1994/09/01 | 324 | 329 | 324 | 328 | 84,000 |
1994/08/31 | 329 | 329 | 325 | 329 | 76,000 |
1994/08/30 | 325 | 330 | 325 | 329 | 51,000 |
1994/08/29 | 330 | 330 | 327 | 327 | 140,000 |
1994/08/26 | 330 | 330 | 325 | 325 | 109,000 |
1994/08/25 | 325 | 330 | 325 | 325 | 47,000 |
1994/08/24 | 330 | 330 | 324 | 330 | 153,000 |
1994/08/23 | 327 | 327 | 322 | 327 | 138,000 |
1994/08/22 | 326 | 329 | 322 | 329 | 69,000 |
1994/08/19 | 325 | 330 | 321 | 321 | 291,000 |
1994/08/18 | 330 | 330 | 325 | 325 | 322,000 |
1994/08/17 | 327 | 331 | 327 | 327 | 383,000 |
1994/08/16 | 325 | 327 | 325 | 326 | 251,000 |
1994/08/15 | 322 | 326 | 322 | 324 | 229,000 |
1994/08/12 | 326 | 326 | 323 | 323 | 378,000 |
1994/08/11 | 324 | 326 | 321 | 326 | 1,551,000 |
1994/08/10 | 324 | 326 | 322 | 323 | 592,000 |
1994/08/09 | 329 | 330 | 321 | 322 | 944,000 |
1994/08/08 | 335 | 336 | 329 | 329 | 252,000 |
1994/08/05 | 338 | 341 | 329 | 331 | 595,000 |
1994/08/04 | 336 | 343 | 336 | 343 | 59,000 |
1994/08/03 | 343 | 344 | 340 | 341 | 118,000 |
1994/08/02 | 341 | 343 | 338 | 343 | 144,000 |
1994/08/01 | 333 | 339 | 333 | 336 | 84,000 |
1994/07/29 | 344 | 344 | 336 | 344 | 110,000 |
1994/07/28 | 344 | 344 | 334 | 340 | 157,000 |
1994/07/27 | 339 | 339 | 333 | 336 | 185,000 |
1994/07/26 | 337 | 342 | 336 | 342 | 78,000 |
1994/07/25 | 338 | 347 | 337 | 347 | 149,000 |
1994/07/22 | 341 | 343 | 341 | 343 | 203,000 |
1994/07/21 | 350 | 350 | 340 | 341 | 128,000 |
1994/07/20 | 352 | 356 | 348 | 351 | 251,000 |
1994/07/19 | 348 | 357 | 346 | 357 | 733,000 |
1994/07/18 | 348 | 350 | 344 | 344 | 120,000 |
1994/07/15 | 351 | 353 | 342 | 343 | 208,000 |
1994/07/14 | 345 | 349 | 341 | 346 | 167,000 |
1994/07/13 | 344 | 345 | 338 | 345 | 71,000 |
1994/07/12 | 336 | 346 | 336 | 345 | 177,000 |
1994/07/11 | 340 | 345 | 339 | 341 | 212,000 |
1994/07/08 | 350 | 355 | 345 | 350 | 497,000 |
1994/07/07 | 355 | 358 | 350 | 353 | 205,000 |
1994/07/06 | 352 | 364 | 346 | 355 | 548,000 |
1994/07/05 | 342 | 351 | 342 | 350 | 348,000 |
1994/07/04 | 341 | 350 | 341 | 342 | 370,000 |
1994/07/01 | 337 | 340 | 332 | 338 | 274,000 |
1994/06/30 | 330 | 344 | 330 | 339 | 245,000 |
1994/06/29 | 338 | 344 | 331 | 335 | 214,000 |
1994/06/28 | 344 | 344 | 336 | 343 | 183,000 |
1994/06/27 | 341 | 342 | 327 | 331 | 488,000 |
1994/06/24 | 347 | 352 | 343 | 350 | 263,000 |
1994/06/23 | 347 | 357 | 343 | 357 | 363,000 |
1994/06/22 | 341 | 350 | 338 | 342 | 342,000 |
1994/06/21 | 362 | 362 | 351 | 351 | 503,000 |
1994/06/20 | 364 | 372 | 360 | 365 | 1,157,000 |
1994/06/17 | 356 | 367 | 356 | 367 | 645,000 |
1994/06/16 | 355 | 355 | 352 | 355 | 250,000 |
1994/06/15 | 344 | 356 | 344 | 352 | 738,000 |
1994/06/14 | 345 | 349 | 344 | 346 | 314,000 |
1994/06/13 | 347 | 349 | 343 | 349 | 491,000 |
1994/06/10 | 348 | 348 | 341 | 343 | 1,397,000 |
1994/06/09 | 340 | 344 | 338 | 343 | 599,000 |
1994/06/08 | 335 | 340 | 335 | 340 | 223,000 |
1994/06/07 | 331 | 340 | 331 | 340 | 114,000 |
1994/06/06 | 334 | 337 | 331 | 331 | 89,000 |
1994/06/03 | 335 | 337 | 331 | 337 | 191,000 |
1994/06/02 | 341 | 345 | 336 | 337 | 647,000 |
1994/06/01 | 346 | 346 | 341 | 341 | 333,000 |
1994/05/31 | 343 | 347 | 341 | 346 | 331,000 |
1994/05/30 | 347 | 348 | 341 | 341 | 288,000 |
1994/05/27 | 335 | 347 | 335 | 346 | 417,000 |
1994/05/26 | 337 | 340 | 335 | 336 | 223,000 |
1994/05/25 | 335 | 340 | 333 | 338 | 252,000 |
1994/05/24 | 339 | 339 | 334 | 337 | 339,000 |
1994/05/23 | 333 | 339 | 326 | 339 | 232,000 |
1994/05/20 | 330 | 335 | 328 | 330 | 213,000 |
1994/05/19 | 323 | 329 | 320 | 326 | 108,000 |
1994/05/18 | 333 | 333 | 319 | 321 | 186,000 |
1994/05/17 | 327 | 330 | 324 | 327 | 145,000 |
1994/05/16 | 331 | 333 | 325 | 325 | 96,000 |
1994/05/13 | 328 | 330 | 324 | 326 | 217,000 |
1994/05/12 | 322 | 330 | 322 | 325 | 100,000 |
1994/05/11 | 332 | 333 | 325 | 327 | 122,000 |
1994/05/10 | 327 | 330 | 323 | 328 | 83,000 |
1994/05/09 | 333 | 333 | 321 | 322 | 114,000 |
1994/05/06 | 329 | 329 | 319 | 328 | 53,000 |
1994/05/02 | 322 | 325 | 318 | 319 | 115,000 |
1994/04/28 | 328 | 330 | 322 | 324 | 248,000 |
1994/04/27 | 323 | 325 | 321 | 323 | 135,000 |
1994/04/26 | 323 | 324 | 320 | 323 | 313,000 |
1994/04/25 | 328 | 328 | 322 | 323 | 349,000 |
1994/04/22 | 336 | 336 | 327 | 333 | 258,000 |
1994/04/21 | 332 | 332 | 325 | 328 | 168,000 |
1994/04/20 | 332 | 333 | 327 | 327 | 331,000 |
1994/04/19 | 333 | 337 | 327 | 327 | 360,000 |
1994/04/18 | 340 | 340 | 333 | 333 | 591,000 |
1994/04/15 | 333 | 338 | 330 | 337 | 471,000 |
1994/04/14 | 326 | 335 | 324 | 333 | 471,000 |
1994/04/13 | 322 | 330 | 321 | 324 | 648,000 |
1994/04/12 | 330 | 332 | 321 | 321 | 374,000 |
1994/04/11 | 330 | 335 | 329 | 333 | 434,000 |
1994/04/08 | 338 | 342 | 315 | 329 | 1,697,000 |
1994/04/07 | 313 | 329 | 310 | 329 | 588,000 |
1994/04/06 | 309 | 322 | 308 | 315 | 542,000 |
1994/04/05 | 300 | 305 | 300 | 305 | 97,000 |
1994/04/04 | 300 | 302 | 291 | 291 | 252,000 |
1994/04/01 | 293 | 306 | 293 | 304 | 257,000 |
1994/03/31 | 298 | 305 | 290 | 290 | 267,000 |
1994/03/30 | 296 | 302 | 296 | 298 | 220,000 |
1994/03/29 | 309 | 310 | 306 | 306 | 196,000 |
1994/03/28 | 306 | 314 | 305 | 314 | 187,000 |
1994/03/25 | 306 | 311 | 306 | 311 | 283,000 |
1994/03/24 | 313 | 316 | 308 | 316 | 219,000 |
1994/03/23 | 320 | 320 | 308 | 308 | 404,000 |
1994/03/22 | 321 | 321 | 315 | 315 | 231,000 |
1994/03/18 | 314 | 324 | 314 | 316 | 347,000 |
1994/03/17 | 323 | 325 | 315 | 318 | 885,000 |
1994/03/16 | 314 | 324 | 314 | 323 | 864,000 |
1994/03/15 | 318 | 318 | 314 | 314 | 298,000 |
1994/03/14 | 310 | 318 | 308 | 316 | 459,000 |
1994/03/11 | 310 | 310 | 302 | 306 | 1,208,000 |
1994/03/10 | 307 | 310 | 300 | 309 | 430,000 |
1994/03/09 | 303 | 307 | 301 | 307 | 491,000 |
1994/03/08 | 305 | 305 | 300 | 300 | 129,000 |
1994/03/07 | 307 | 316 | 299 | 301 | 258,000 |
1994/03/04 | 299 | 307 | 297 | 305 | 265,000 |
1994/03/03 | 300 | 304 | 297 | 299 | 129,000 |
1994/03/02 | 316 | 317 | 305 | 310 | 180,000 |
1994/03/01 | 310 | 314 | 310 | 311 | 198,000 |
1994/02/28 | 301 | 310 | 301 | 310 | 203,000 |
1994/02/25 | 297 | 308 | 297 | 301 | 101,000 |
1994/02/24 | 304 | 310 | 299 | 305 | 244,000 |
1994/02/23 | 301 | 303 | 298 | 299 | 197,000 |
1994/02/22 | 292 | 303 | 292 | 296 | 300,000 |
1994/02/21 | 286 | 304 | 285 | 304 | 329,000 |
1994/02/18 | 294 | 300 | 291 | 295 | 264,000 |
1994/02/17 | 291 | 304 | 291 | 303 | 350,000 |
1994/02/16 | 295 | 301 | 295 | 296 | 313,000 |
1994/02/15 | 289 | 299 | 289 | 294 | 364,000 |
1994/02/14 | 320 | 320 | 301 | 304 | 348,000 |
1994/02/10 | 312 | 323 | 311 | 323 | 496,000 |
1994/02/09 | 325 | 325 | 296 | 308 | 643,000 |
1994/02/08 | 328 | 330 | 319 | 325 | 610,000 |
1994/02/07 | 318 | 323 | 315 | 323 | 145,000 |
1994/02/04 | 325 | 328 | 320 | 328 | 206,000 |
1994/02/03 | 325 | 327 | 315 | 323 | 221,000 |
1994/02/02 | 324 | 325 | 312 | 324 | 366,000 |
1994/02/01 | 324 | 327 | 319 | 324 | 679,000 |
1994/01/31 | 310 | 330 | 310 | 329 | 704,000 |
1994/01/28 | 298 | 305 | 297 | 305 | 123,000 |
1994/01/27 | 305 | 314 | 296 | 296 | 221,000 |
1994/01/26 | 308 | 315 | 300 | 314 | 415,000 |
1994/01/25 | 300 | 305 | 290 | 305 | 318,000 |
1994/01/24 | 297 | 300 | 292 | 296 | 360,000 |
1994/01/21 | 314 | 314 | 311 | 313 | 188,000 |
1994/01/20 | 317 | 320 | 310 | 311 | 712,000 |
1994/01/19 | 315 | 322 | 310 | 322 | 607,000 |
1994/01/18 | 313 | 313 | 303 | 310 | 347,000 |
1994/01/17 | 310 | 319 | 307 | 308 | 360,000 |
1994/01/14 | 311 | 320 | 307 | 313 | 881,000 |
1994/01/13 | 314 | 315 | 305 | 306 | 453,000 |
1994/01/12 | 303 | 315 | 301 | 315 | 568,000 |
1994/01/11 | 305 | 305 | 301 | 303 | 400,000 |
1994/01/10 | 305 | 305 | 295 | 300 | 467,000 |
1994/01/07 | 279 | 295 | 279 | 295 | 759,000 |
1994/01/06 | 280 | 288 | 275 | 281 | 464,000 |
1994/01/05 | 264 | 280 | 264 | 277 | 128,000 |
1994/01/04 | 264 | 267 | 264 | 264 | 49,000 |