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 |
|---|---|---|---|---|---|
| 1995/12/29 | 349 | 352 | 342 | 344 | 588,000 |
| 1995/12/28 | 353 | 356 | 350 | 354 | 1,739,000 |
| 1995/12/27 | 354 | 357 | 345 | 349 | 1,033,000 |
| 1995/12/26 | 359 | 360 | 351 | 355 | 1,586,000 |
| 1995/12/25 | 347 | 362 | 345 | 359 | 3,747,000 |
| 1995/12/22 | 348 | 352 | 340 | 342 | 3,500,000 |
| 1995/12/21 | 333 | 348 | 332 | 344 | 6,548,000 |
| 1995/12/20 | 320 | 329 | 317 | 329 | 1,384,000 |
| 1995/12/19 | 319 | 322 | 317 | 321 | 667,000 |
| 1995/12/18 | 323 | 325 | 320 | 322 | 1,205,000 |
| 1995/12/15 | 324 | 326 | 316 | 319 | 2,132,000 |
| 1995/12/14 | 320 | 322 | 316 | 318 | 927,000 |
| 1995/12/13 | 321 | 323 | 315 | 316 | 889,000 |
| 1995/12/12 | 320 | 325 | 316 | 319 | 2,627,000 |
| 1995/12/11 | 315 | 323 | 310 | 311 | 1,996,000 |
| 1995/12/08 | 308 | 319 | 305 | 318 | 5,152,000 |
| 1995/12/07 | 298 | 307 | 297 | 303 | 2,984,000 |
| 1995/12/06 | 289 | 298 | 286 | 298 | 528,000 |
| 1995/12/05 | 291 | 293 | 286 | 286 | 661,000 |
| 1995/12/04 | 286 | 293 | 286 | 287 | 469,000 |
| 1995/12/01 | 282 | 290 | 282 | 286 | 601,000 |
| 1995/11/30 | 289 | 293 | 284 | 289 | 527,000 |
| 1995/11/29 | 285 | 290 | 284 | 289 | 393,000 |
| 1995/11/28 | 289 | 291 | 286 | 290 | 938,000 |
| 1995/11/27 | 291 | 295 | 286 | 290 | 776,000 |
| 1995/11/24 | 291 | 293 | 284 | 291 | 686,000 |
| 1995/11/22 | 304 | 304 | 292 | 298 | 936,000 |
| 1995/11/21 | 300 | 305 | 297 | 304 | 2,496,000 |
| 1995/11/20 | 299 | 303 | 293 | 299 | 3,262,000 |
| 1995/11/17 | 287 | 300 | 287 | 298 | 6,497,000 |
| 1995/11/16 | 273 | 278 | 265 | 277 | 1,666,000 |
| 1995/11/15 | 275 | 277 | 270 | 273 | 2,553,000 |
| 1995/11/14 | 265 | 272 | 256 | 270 | 2,294,000 |
| 1995/11/13 | 260 | 261 | 254 | 261 | 407,000 |
| 1995/11/10 | 253 | 260 | 251 | 260 | 1,445,000 |
| 1995/11/09 | 255 | 257 | 250 | 253 | 1,847,000 |
| 1995/11/08 | 250 | 265 | 250 | 256 | 2,609,000 |
| 1995/11/07 | 236 | 239 | 236 | 238 | 91,000 |
| 1995/11/06 | 245 | 245 | 234 | 236 | 225,000 |
| 1995/11/02 | 233 | 245 | 230 | 245 | 375,000 |
| 1995/11/01 | 230 | 234 | 230 | 234 | 231,000 |
| 1995/10/31 | 236 | 237 | 230 | 237 | 230,000 |
| 1995/10/30 | 232 | 236 | 230 | 236 | 227,000 |
| 1995/10/27 | 235 | 236 | 232 | 235 | 268,000 |
| 1995/10/26 | 235 | 241 | 235 | 239 | 301,000 |
| 1995/10/25 | 239 | 240 | 238 | 239 | 461,000 |
| 1995/10/24 | 240 | 244 | 239 | 239 | 330,000 |
| 1995/10/23 | 249 | 249 | 239 | 245 | 592,000 |
| 1995/10/20 | 247 | 252 | 243 | 252 | 778,000 |
| 1995/10/19 | 247 | 247 | 240 | 242 | 180,000 |
| 1995/10/18 | 245 | 248 | 239 | 248 | 179,000 |
| 1995/10/17 | 246 | 249 | 241 | 241 | 259,000 |
| 1995/10/16 | 249 | 251 | 246 | 249 | 314,000 |
| 1995/10/13 | 245 | 252 | 242 | 252 | 647,000 |
| 1995/10/12 | 241 | 245 | 241 | 245 | 253,000 |
| 1995/10/11 | 245 | 248 | 241 | 241 | 181,000 |
| 1995/10/09 | 253 | 257 | 243 | 245 | 602,000 |
| 1995/10/06 | 248 | 258 | 244 | 258 | 815,000 |
| 1995/10/05 | 247 | 247 | 242 | 244 | 111,000 |
| 1995/10/04 | 243 | 251 | 240 | 245 | 377,000 |
| 1995/10/03 | 236 | 242 | 234 | 242 | 314,000 |
| 1995/10/02 | 246 | 246 | 235 | 244 | 124,000 |
| 1995/09/29 | 244 | 244 | 237 | 237 | 143,000 |
| 1995/09/28 | 247 | 250 | 238 | 249 | 391,000 |
| 1995/09/27 | 245 | 250 | 237 | 250 | 542,000 |
| 1995/09/26 | 235 | 242 | 235 | 240 | 210,000 |
| 1995/09/25 | 242 | 242 | 236 | 236 | 167,000 |
| 1995/09/22 | 238 | 244 | 237 | 244 | 188,000 |
| 1995/09/21 | 242 | 244 | 240 | 241 | 155,000 |
| 1995/09/20 | 250 | 250 | 242 | 244 | 231,000 |
| 1995/09/19 | 240 | 251 | 240 | 249 | 256,000 |
| 1995/09/18 | 253 | 253 | 242 | 244 | 231,000 |
| 1995/09/14 | 252 | 252 | 247 | 252 | 240,000 |
| 1995/09/13 | 245 | 249 | 242 | 247 | 316,000 |
| 1995/09/12 | 259 | 259 | 250 | 250 | 441,000 |
| 1995/09/11 | 251 | 258 | 250 | 252 | 245,000 |
| 1995/09/08 | 262 | 262 | 239 | 258 | 2,726,000 |
| 1995/09/07 | 239 | 242 | 235 | 242 | 301,000 |
| 1995/09/06 | 248 | 248 | 237 | 238 | 356,000 |
| 1995/09/05 | 247 | 247 | 234 | 243 | 725,000 |
| 1995/09/04 | 256 | 256 | 244 | 247 | 339,000 |
| 1995/09/01 | 263 | 263 | 249 | 254 | 462,000 |
| 1995/08/31 | 258 | 265 | 252 | 258 | 422,000 |
| 1995/08/30 | 268 | 269 | 257 | 262 | 323,000 |
| 1995/08/29 | 267 | 267 | 259 | 266 | 302,000 |
| 1995/08/28 | 261 | 268 | 256 | 266 | 286,000 |
| 1995/08/25 | 268 | 268 | 261 | 261 | 488,000 |
| 1995/08/24 | 260 | 266 | 258 | 264 | 321,000 |
| 1995/08/23 | 269 | 269 | 261 | 265 | 422,000 |
| 1995/08/22 | 267 | 276 | 266 | 269 | 645,000 |
| 1995/08/21 | 269 | 270 | 261 | 267 | 416,000 |
| 1995/08/18 | 269 | 276 | 264 | 269 | 685,000 |
| 1995/08/17 | 274 | 279 | 269 | 269 | 1,203,000 |
| 1995/08/16 | 280 | 285 | 276 | 279 | 1,775,000 |
| 1995/08/15 | 275 | 280 | 271 | 275 | 2,872,000 |
| 1995/08/14 | 267 | 274 | 265 | 272 | 3,259,000 |
| 1995/08/11 | 245 | 267 | 243 | 265 | 4,101,000 |
| 1995/08/10 | 243 | 244 | 238 | 240 | 343,000 |
| 1995/08/09 | 247 | 247 | 243 | 245 | 470,000 |
| 1995/08/08 | 244 | 248 | 239 | 247 | 575,000 |
| 1995/08/07 | 245 | 245 | 232 | 235 | 475,000 |
| 1995/08/04 | 244 | 250 | 230 | 246 | 554,000 |
| 1995/08/03 | 251 | 255 | 245 | 245 | 1,871,000 |
| 1995/08/02 | 240 | 249 | 240 | 247 | 1,073,000 |
| 1995/08/01 | 237 | 241 | 232 | 240 | 593,000 |
| 1995/07/31 | 248 | 253 | 242 | 245 | 1,538,000 |
| 1995/07/28 | 239 | 245 | 235 | 244 | 1,914,000 |
| 1995/07/27 | 226 | 240 | 226 | 236 | 2,351,000 |
| 1995/07/26 | 221 | 224 | 219 | 224 | 415,000 |
| 1995/07/25 | 224 | 225 | 220 | 221 | 326,000 |
| 1995/07/24 | 223 | 225 | 220 | 225 | 224,000 |
| 1995/07/21 | 224 | 225 | 221 | 223 | 378,000 |
| 1995/07/20 | 222 | 227 | 222 | 224 | 228,000 |
| 1995/07/19 | 229 | 229 | 221 | 227 | 388,000 |
| 1995/07/18 | 232 | 234 | 223 | 229 | 394,000 |
| 1995/07/17 | 230 | 240 | 229 | 232 | 496,000 |
| 1995/07/14 | 229 | 230 | 220 | 230 | 675,000 |
| 1995/07/13 | 230 | 230 | 215 | 224 | 478,000 |
| 1995/07/12 | 231 | 235 | 224 | 233 | 326,000 |
| 1995/07/11 | 225 | 229 | 223 | 229 | 329,000 |
| 1995/07/10 | 231 | 234 | 220 | 221 | 489,000 |
| 1995/07/07 | 211 | 232 | 210 | 229 | 1,017,000 |
| 1995/07/06 | 207 | 210 | 202 | 210 | 204,000 |
| 1995/07/05 | 206 | 206 | 196 | 197 | 224,000 |
| 1995/07/04 | 199 | 207 | 195 | 207 | 148,000 |
| 1995/07/03 | 192 | 199 | 190 | 199 | 151,000 |
| 1995/06/30 | 191 | 197 | 191 | 192 | 168,000 |
| 1995/06/29 | 204 | 205 | 195 | 195 | 299,000 |
| 1995/06/28 | 199 | 209 | 195 | 197 | 219,000 |
| 1995/06/27 | 222 | 222 | 197 | 198 | 700,000 |
| 1995/06/26 | 215 | 217 | 210 | 215 | 103,000 |
| 1995/06/23 | 208 | 210 | 204 | 210 | 379,000 |
| 1995/06/22 | 198 | 200 | 193 | 199 | 237,000 |
| 1995/06/21 | 202 | 205 | 195 | 196 | 294,000 |
| 1995/06/20 | 206 | 208 | 196 | 198 | 514,000 |
| 1995/06/19 | 196 | 207 | 195 | 202 | 194,000 |
| 1995/06/16 | 213 | 213 | 192 | 194 | 210,000 |
| 1995/06/15 | 200 | 204 | 196 | 204 | 255,000 |
| 1995/06/14 | 198 | 202 | 198 | 198 | 271,000 |
| 1995/06/13 | 200 | 204 | 199 | 199 | 356,000 |
| 1995/06/12 | 225 | 225 | 210 | 215 | 275,000 |
| 1995/06/09 | 224 | 238 | 220 | 225 | 1,174,000 |
| 1995/06/08 | 235 | 235 | 226 | 229 | 171,000 |
| 1995/06/07 | 229 | 233 | 225 | 230 | 89,000 |
| 1995/06/06 | 232 | 235 | 228 | 229 | 119,000 |
| 1995/06/05 | 238 | 241 | 235 | 241 | 76,000 |
| 1995/06/02 | 233 | 243 | 232 | 233 | 172,000 |
| 1995/06/01 | 231 | 231 | 221 | 231 | 205,000 |
| 1995/05/31 | 236 | 236 | 220 | 221 | 137,000 |
| 1995/05/30 | 233 | 238 | 230 | 236 | 128,000 |
| 1995/05/29 | 235 | 235 | 230 | 233 | 186,000 |
| 1995/05/26 | 236 | 240 | 233 | 235 | 118,000 |
| 1995/05/25 | 248 | 248 | 234 | 236 | 450,000 |
| 1995/05/24 | 242 | 249 | 238 | 243 | 103,000 |
| 1995/05/23 | 236 | 244 | 234 | 242 | 145,000 |
| 1995/05/22 | 239 | 243 | 236 | 236 | 141,000 |
| 1995/05/19 | 238 | 244 | 235 | 241 | 104,000 |
| 1995/05/18 | 241 | 245 | 240 | 243 | 190,000 |
| 1995/05/17 | 244 | 251 | 243 | 243 | 125,000 |
| 1995/05/16 | 251 | 255 | 247 | 248 | 161,000 |
| 1995/05/15 | 258 | 260 | 252 | 256 | 154,000 |
| 1995/05/12 | 259 | 262 | 252 | 253 | 273,000 |
| 1995/05/11 | 255 | 259 | 251 | 254 | 166,000 |
| 1995/05/10 | 260 | 263 | 257 | 260 | 234,000 |
| 1995/05/09 | 268 | 268 | 257 | 265 | 154,000 |
| 1995/05/08 | 272 | 272 | 264 | 268 | 369,000 |
| 1995/05/02 | 255 | 267 | 255 | 267 | 285,000 |
| 1995/05/01 | 260 | 265 | 257 | 265 | 33,000 |
| 1995/04/28 | 264 | 265 | 260 | 260 | 97,000 |
| 1995/04/27 | 265 | 267 | 261 | 263 | 96,000 |
| 1995/04/26 | 264 | 267 | 260 | 260 | 142,000 |
| 1995/04/25 | 268 | 270 | 262 | 269 | 250,000 |
| 1995/04/24 | 265 | 269 | 264 | 268 | 129,000 |
| 1995/04/21 | 264 | 265 | 260 | 265 | 305,000 |
| 1995/04/20 | 255 | 259 | 252 | 259 | 436,000 |
| 1995/04/19 | 250 | 250 | 247 | 250 | 311,000 |
| 1995/04/18 | 250 | 255 | 245 | 250 | 254,000 |
| 1995/04/17 | 241 | 250 | 241 | 250 | 436,000 |
| 1995/04/14 | 260 | 261 | 250 | 250 | 696,000 |
| 1995/04/13 | 255 | 261 | 255 | 260 | 199,000 |
| 1995/04/12 | 256 | 259 | 254 | 259 | 459,000 |
| 1995/04/11 | 249 | 257 | 249 | 256 | 198,000 |
| 1995/04/10 | 250 | 257 | 242 | 256 | 252,000 |
| 1995/04/07 | 242 | 247 | 240 | 245 | 320,000 |
| 1995/04/06 | 248 | 252 | 240 | 248 | 132,000 |
| 1995/04/05 | 247 | 251 | 238 | 251 | 259,000 |
| 1995/04/04 | 240 | 245 | 231 | 237 | 306,000 |
| 1995/04/03 | 240 | 244 | 236 | 237 | 550,000 |
| 1995/03/31 | 263 | 264 | 243 | 243 | 413,000 |
| 1995/03/30 | 251 | 255 | 250 | 253 | 94,000 |
| 1995/03/29 | 261 | 262 | 247 | 251 | 331,000 |
| 1995/03/28 | 261 | 268 | 258 | 261 | 140,000 |
| 1995/03/27 | 259 | 269 | 251 | 256 | 176,000 |
| 1995/03/24 | 250 | 254 | 246 | 254 | 187,000 |
| 1995/03/23 | 257 | 260 | 248 | 256 | 210,000 |
| 1995/03/22 | 260 | 262 | 248 | 262 | 161,000 |
| 1995/03/20 | 250 | 263 | 249 | 262 | 183,000 |
| 1995/03/17 | 256 | 260 | 252 | 255 | 160,000 |
| 1995/03/16 | 256 | 260 | 255 | 255 | 163,000 |
| 1995/03/15 | 252 | 277 | 252 | 266 | 306,000 |
| 1995/03/14 | 265 | 265 | 252 | 255 | 112,000 |
| 1995/03/13 | 261 | 266 | 252 | 266 | 222,000 |
| 1995/03/10 | 263 | 272 | 255 | 256 | 1,585,000 |
| 1995/03/09 | 267 | 272 | 264 | 265 | 109,000 |
| 1995/03/08 | 270 | 273 | 260 | 261 | 254,000 |
| 1995/03/07 | 271 | 273 | 268 | 273 | 81,000 |
| 1995/03/06 | 268 | 279 | 268 | 270 | 64,000 |
| 1995/03/03 | 267 | 272 | 264 | 268 | 132,000 |
| 1995/03/02 | 269 | 273 | 266 | 270 | 234,000 |
| 1995/03/01 | 265 | 265 | 256 | 264 | 371,000 |
| 1995/02/28 | 271 | 274 | 262 | 262 | 265,000 |
| 1995/02/27 | 266 | 270 | 255 | 262 | 616,000 |
| 1995/02/24 | 283 | 283 | 271 | 271 | 334,000 |
| 1995/02/23 | 291 | 291 | 270 | 280 | 307,000 |
| 1995/02/22 | 289 | 295 | 289 | 289 | 282,000 |
| 1995/02/21 | 291 | 298 | 286 | 294 | 781,000 |
| 1995/02/20 | 296 | 298 | 290 | 290 | 64,000 |
| 1995/02/17 | 283 | 298 | 283 | 298 | 352,000 |
| 1995/02/16 | 285 | 293 | 283 | 293 | 288,000 |
| 1995/02/15 | 290 | 295 | 286 | 290 | 369,000 |
| 1995/02/14 | 295 | 300 | 294 | 300 | 305,000 |
| 1995/02/13 | 312 | 313 | 305 | 305 | 283,000 |
| 1995/02/10 | 304 | 309 | 304 | 308 | 599,000 |
| 1995/02/09 | 306 | 313 | 304 | 304 | 531,000 |
| 1995/02/08 | 316 | 317 | 297 | 304 | 795,000 |
| 1995/02/07 | 304 | 321 | 303 | 313 | 1,037,000 |
| 1995/02/06 | 305 | 305 | 301 | 304 | 243,000 |
| 1995/02/03 | 305 | 305 | 295 | 297 | 225,000 |
| 1995/02/02 | 322 | 327 | 301 | 306 | 918,000 |
| 1995/02/01 | 302 | 334 | 295 | 317 | 1,011,000 |
| 1995/01/31 | 301 | 308 | 293 | 301 | 775,000 |
| 1995/01/30 | 291 | 305 | 291 | 298 | 640,000 |
| 1995/01/27 | 296 | 298 | 290 | 296 | 320,000 |
| 1995/01/26 | 295 | 298 | 279 | 280 | 309,000 |
| 1995/01/25 | 272 | 298 | 272 | 294 | 489,000 |
| 1995/01/24 | 261 | 283 | 261 | 282 | 300,000 |
| 1995/01/23 | 292 | 293 | 257 | 258 | 392,000 |
| 1995/01/20 | 297 | 297 | 291 | 291 | 208,000 |
| 1995/01/19 | 299 | 302 | 294 | 298 | 355,000 |
| 1995/01/18 | 294 | 300 | 293 | 299 | 272,000 |
| 1995/01/17 | 293 | 299 | 290 | 298 | 205,000 |
| 1995/01/13 | 300 | 300 | 293 | 298 | 468,000 |
| 1995/01/12 | 300 | 300 | 296 | 300 | 81,000 |
| 1995/01/11 | 296 | 302 | 296 | 299 | 97,000 |
| 1995/01/10 | 295 | 299 | 295 | 299 | 300,000 |
| 1995/01/09 | 294 | 298 | 293 | 295 | 142,000 |
| 1995/01/06 | 303 | 303 | 294 | 299 | 350,000 |
| 1995/01/05 | 297 | 298 | 297 | 298 | 239,000 |
| 1995/01/04 | 298 | 299 | 298 | 298 | 143,000 |