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 |
---|---|---|---|---|---|
1997/12/30 | 310 | 327 | 310 | 327 | 175,000 |
1997/12/29 | 280 | 304 | 280 | 301 | 265,000 |
1997/12/26 | 305 | 306 | 285 | 285 | 228,000 |
1997/12/25 | 316 | 320 | 306 | 306 | 631,000 |
1997/12/24 | 310 | 313 | 301 | 313 | 469,000 |
1997/12/22 | 323 | 326 | 302 | 319 | 473,000 |
1997/12/19 | 320 | 321 | 310 | 313 | 721,000 |
1997/12/18 | 338 | 342 | 333 | 335 | 327,000 |
1997/12/17 | 323 | 365 | 323 | 338 | 731,000 |
1997/12/16 | 335 | 338 | 325 | 333 | 539,000 |
1997/12/15 | 338 | 340 | 330 | 340 | 332,000 |
1997/12/12 | 345 | 345 | 330 | 345 | 1,468,000 |
1997/12/11 | 359 | 359 | 335 | 339 | 491,000 |
1997/12/10 | 365 | 366 | 360 | 360 | 551,000 |
1997/12/09 | 343 | 370 | 343 | 360 | 1,060,000 |
1997/12/08 | 344 | 355 | 344 | 344 | 216,000 |
1997/12/05 | 352 | 353 | 342 | 344 | 357,000 |
1997/12/04 | 360 | 362 | 350 | 353 | 440,000 |
1997/12/03 | 375 | 378 | 359 | 362 | 217,000 |
1997/12/02 | 383 | 391 | 375 | 375 | 985,000 |
1997/12/01 | 373 | 388 | 370 | 388 | 1,206,000 |
1997/11/28 | 360 | 382 | 360 | 378 | 695,000 |
1997/11/27 | 351 | 370 | 348 | 365 | 414,000 |
1997/11/26 | 339 | 359 | 337 | 350 | 420,000 |
1997/11/25 | 340 | 343 | 330 | 335 | 922,000 |
1997/11/21 | 350 | 370 | 347 | 370 | 1,252,000 |
1997/11/20 | 333 | 355 | 330 | 349 | 549,000 |
1997/11/19 | 350 | 350 | 327 | 338 | 434,000 |
1997/11/18 | 322 | 361 | 320 | 360 | 745,000 |
1997/11/17 | 306 | 326 | 306 | 320 | 655,000 |
1997/11/14 | 310 | 315 | 309 | 311 | 1,281,000 |
1997/11/13 | 320 | 325 | 301 | 320 | 1,188,000 |
1997/11/12 | 329 | 329 | 312 | 323 | 701,000 |
1997/11/11 | 315 | 325 | 315 | 323 | 380,000 |
1997/11/10 | 316 | 323 | 312 | 317 | 364,000 |
1997/11/07 | 325 | 335 | 320 | 323 | 456,000 |
1997/11/06 | 337 | 350 | 327 | 350 | 600,000 |
1997/11/05 | 336 | 337 | 316 | 327 | 478,000 |
1997/11/04 | 330 | 338 | 328 | 337 | 590,000 |
1997/10/31 | 312 | 334 | 310 | 328 | 631,000 |
1997/10/30 | 319 | 330 | 312 | 322 | 667,000 |
1997/10/29 | 319 | 324 | 315 | 324 | 399,000 |
1997/10/28 | 299 | 303 | 299 | 300 | 436,000 |
1997/10/27 | 316 | 316 | 307 | 309 | 298,000 |
1997/10/24 | 302 | 325 | 300 | 325 | 222,000 |
1997/10/23 | 320 | 320 | 302 | 305 | 320,000 |
1997/10/22 | 301 | 320 | 300 | 310 | 187,000 |
1997/10/21 | 300 | 304 | 299 | 300 | 265,000 |
1997/10/20 | 301 | 304 | 299 | 299 | 199,000 |
1997/10/17 | 305 | 310 | 301 | 304 | 241,000 |
1997/10/16 | 300 | 312 | 298 | 308 | 647,000 |
1997/10/15 | 306 | 315 | 291 | 296 | 255,000 |
1997/10/14 | 306 | 310 | 293 | 301 | 235,000 |
1997/10/13 | 301 | 307 | 300 | 305 | 578,000 |
1997/10/09 | 322 | 322 | 301 | 304 | 534,000 |
1997/10/08 | 332 | 334 | 317 | 319 | 309,000 |
1997/10/07 | 340 | 341 | 333 | 335 | 305,000 |
1997/10/06 | 336 | 343 | 332 | 343 | 231,000 |
1997/10/03 | 336 | 340 | 334 | 336 | 246,000 |
1997/10/02 | 355 | 355 | 327 | 335 | 389,000 |
1997/10/01 | 345 | 360 | 342 | 357 | 481,000 |
1997/09/30 | 351 | 353 | 346 | 350 | 333,000 |
1997/09/29 | 351 | 351 | 340 | 350 | 541,000 |
1997/09/26 | 360 | 363 | 345 | 355 | 401,000 |
1997/09/25 | 356 | 363 | 356 | 360 | 309,000 |
1997/09/24 | 355 | 365 | 352 | 363 | 164,000 |
1997/09/22 | 365 | 370 | 361 | 370 | 327,000 |
1997/09/19 | 357 | 363 | 356 | 361 | 411,000 |
1997/09/18 | 351 | 359 | 351 | 359 | 482,000 |
1997/09/17 | 360 | 364 | 350 | 350 | 499,000 |
1997/09/16 | 363 | 364 | 358 | 360 | 331,000 |
1997/09/12 | 370 | 371 | 364 | 367 | 2,720,000 |
1997/09/11 | 348 | 351 | 346 | 350 | 493,000 |
1997/09/10 | 346 | 352 | 346 | 352 | 384,000 |
1997/09/09 | 345 | 348 | 345 | 347 | 141,000 |
1997/09/08 | 347 | 351 | 344 | 348 | 500,000 |
1997/09/05 | 345 | 348 | 343 | 345 | 239,000 |
1997/09/04 | 349 | 350 | 345 | 346 | 105,000 |
1997/09/03 | 351 | 355 | 345 | 351 | 276,000 |
1997/09/02 | 347 | 350 | 344 | 350 | 476,000 |
1997/09/01 | 355 | 355 | 350 | 351 | 298,000 |
1997/08/29 | 347 | 360 | 342 | 355 | 764,000 |
1997/08/28 | 345 | 350 | 344 | 347 | 572,000 |
1997/08/27 | 340 | 345 | 336 | 345 | 884,000 |
1997/08/26 | 354 | 357 | 348 | 350 | 862,000 |
1997/08/25 | 320 | 354 | 318 | 354 | 415,000 |
1997/08/22 | 338 | 339 | 319 | 320 | 354,000 |
1997/08/21 | 328 | 333 | 325 | 328 | 401,000 |
1997/08/20 | 322 | 329 | 322 | 327 | 352,000 |
1997/08/19 | 325 | 328 | 317 | 325 | 846,000 |
1997/08/18 | 323 | 325 | 315 | 320 | 500,000 |
1997/08/15 | 325 | 336 | 320 | 330 | 390,000 |
1997/08/14 | 324 | 324 | 315 | 316 | 251,000 |
1997/08/13 | 318 | 323 | 310 | 319 | 409,000 |
1997/08/12 | 325 | 334 | 320 | 328 | 705,000 |
1997/08/11 | 338 | 341 | 325 | 325 | 356,000 |
1997/08/08 | 329 | 344 | 326 | 339 | 828,000 |
1997/08/07 | 347 | 347 | 328 | 334 | 272,000 |
1997/08/06 | 338 | 350 | 333 | 350 | 316,000 |
1997/08/05 | 348 | 350 | 335 | 338 | 338,000 |
1997/08/04 | 353 | 353 | 345 | 346 | 217,000 |
1997/08/01 | 363 | 367 | 354 | 354 | 442,000 |
1997/07/31 | 370 | 372 | 367 | 370 | 300,000 |
1997/07/30 | 364 | 374 | 363 | 370 | 336,000 |
1997/07/29 | 375 | 375 | 365 | 366 | 429,000 |
1997/07/28 | 384 | 384 | 375 | 376 | 99,000 |
1997/07/25 | 384 | 386 | 378 | 379 | 191,000 |
1997/07/24 | 375 | 388 | 375 | 385 | 469,000 |
1997/07/23 | 384 | 384 | 370 | 371 | 138,000 |
1997/07/22 | 372 | 382 | 372 | 380 | 360,000 |
1997/07/18 | 381 | 381 | 366 | 367 | 192,000 |
1997/07/17 | 386 | 390 | 376 | 385 | 191,000 |
1997/07/16 | 371 | 390 | 371 | 387 | 648,000 |
1997/07/15 | 378 | 378 | 371 | 371 | 252,000 |
1997/07/14 | 370 | 379 | 365 | 379 | 84,000 |
1997/07/11 | 370 | 379 | 365 | 379 | 325,000 |
1997/07/10 | 373 | 374 | 367 | 369 | 363,000 |
1997/07/09 | 375 | 376 | 369 | 376 | 1,909,000 |
1997/07/08 | 384 | 385 | 380 | 380 | 158,000 |
1997/07/07 | 388 | 388 | 378 | 380 | 729,000 |
1997/07/04 | 397 | 397 | 387 | 390 | 278,000 |
1997/07/03 | 382 | 393 | 382 | 392 | 225,000 |
1997/07/02 | 383 | 385 | 382 | 382 | 170,000 |
1997/07/01 | 395 | 396 | 382 | 382 | 273,000 |
1997/06/30 | 397 | 399 | 395 | 395 | 211,000 |
1997/06/27 | 400 | 401 | 396 | 396 | 392,000 |
1997/06/26 | 407 | 407 | 400 | 401 | 662,000 |
1997/06/25 | 396 | 410 | 393 | 408 | 2,085,000 |
1997/06/24 | 386 | 396 | 382 | 396 | 1,639,000 |
1997/06/23 | 392 | 393 | 384 | 390 | 185,000 |
1997/06/20 | 390 | 394 | 388 | 391 | 421,000 |
1997/06/19 | 395 | 395 | 385 | 394 | 424,000 |
1997/06/18 | 389 | 395 | 386 | 395 | 552,000 |
1997/06/17 | 391 | 391 | 383 | 385 | 398,000 |
1997/06/16 | 398 | 398 | 387 | 390 | 865,000 |
1997/06/13 | 396 | 399 | 393 | 397 | 1,708,000 |
1997/06/12 | 388 | 398 | 388 | 391 | 454,000 |
1997/06/11 | 400 | 402 | 385 | 385 | 445,000 |
1997/06/10 | 403 | 408 | 400 | 400 | 1,441,000 |
1997/06/09 | 405 | 407 | 400 | 400 | 452,000 |
1997/06/06 | 399 | 408 | 398 | 407 | 1,761,000 |
1997/06/05 | 405 | 406 | 398 | 403 | 1,497,000 |
1997/06/04 | 393 | 404 | 389 | 403 | 4,457,000 |
1997/06/03 | 384 | 394 | 384 | 394 | 1,396,000 |
1997/06/02 | 377 | 387 | 377 | 387 | 438,000 |
1997/05/30 | 388 | 388 | 378 | 385 | 461,000 |
1997/05/29 | 385 | 389 | 383 | 389 | 451,000 |
1997/05/28 | 384 | 388 | 376 | 388 | 834,000 |
1997/05/27 | 385 | 390 | 383 | 385 | 580,000 |
1997/05/26 | 382 | 385 | 376 | 380 | 766,000 |
1997/05/23 | 383 | 383 | 376 | 382 | 403,000 |
1997/05/22 | 378 | 384 | 374 | 384 | 275,000 |
1997/05/21 | 380 | 385 | 372 | 373 | 274,000 |
1997/05/20 | 393 | 394 | 385 | 385 | 440,000 |
1997/05/19 | 389 | 393 | 388 | 389 | 551,000 |
1997/05/16 | 390 | 393 | 389 | 392 | 363,000 |
1997/05/15 | 393 | 393 | 381 | 388 | 447,000 |
1997/05/14 | 395 | 396 | 388 | 391 | 1,238,000 |
1997/05/13 | 383 | 396 | 383 | 395 | 2,452,000 |
1997/05/12 | 374 | 382 | 372 | 382 | 363,000 |
1997/05/09 | 378 | 378 | 368 | 373 | 938,000 |
1997/05/08 | 375 | 380 | 368 | 373 | 480,000 |
1997/05/07 | 389 | 390 | 375 | 375 | 621,000 |
1997/05/06 | 385 | 390 | 383 | 390 | 708,000 |
1997/05/02 | 377 | 384 | 376 | 382 | 602,000 |
1997/05/01 | 384 | 389 | 376 | 376 | 599,000 |
1997/04/30 | 385 | 390 | 378 | 389 | 410,000 |
1997/04/28 | 377 | 382 | 373 | 382 | 159,000 |
1997/04/25 | 375 | 381 | 372 | 377 | 512,000 |
1997/04/24 | 380 | 384 | 372 | 384 | 681,000 |
1997/04/23 | 390 | 390 | 380 | 380 | 513,000 |
1997/04/22 | 386 | 394 | 380 | 389 | 869,000 |
1997/04/21 | 390 | 393 | 380 | 389 | 719,000 |
1997/04/18 | 381 | 396 | 381 | 385 | 1,726,000 |
1997/04/17 | 385 | 389 | 375 | 380 | 583,000 |
1997/04/16 | 386 | 391 | 385 | 387 | 2,505,000 |
1997/04/15 | 369 | 387 | 369 | 386 | 1,402,000 |
1997/04/14 | 372 | 377 | 368 | 371 | 591,000 |
1997/04/11 | 365 | 375 | 365 | 373 | 970,000 |
1997/04/10 | 370 | 374 | 366 | 366 | 391,000 |
1997/04/09 | 367 | 372 | 367 | 368 | 312,000 |
1997/04/08 | 359 | 379 | 359 | 372 | 1,095,000 |
1997/04/07 | 367 | 370 | 360 | 363 | 264,000 |
1997/04/04 | 378 | 378 | 361 | 366 | 1,912,000 |
1997/04/03 | 374 | 375 | 370 | 375 | 1,153,000 |
1997/04/02 | 365 | 374 | 362 | 372 | 871,000 |
1997/04/01 | 353 | 365 | 351 | 365 | 431,000 |
1997/03/31 | 366 | 370 | 358 | 358 | 364,000 |
1997/03/28 | 375 | 378 | 368 | 368 | 310,000 |
1997/03/27 | 366 | 385 | 360 | 385 | 897,000 |
1997/03/26 | 356 | 367 | 351 | 364 | 352,000 |
1997/03/25 | 351 | 363 | 350 | 356 | 380,000 |
1997/03/24 | 365 | 370 | 340 | 345 | 395,000 |
1997/03/21 | 369 | 370 | 363 | 365 | 246,000 |
1997/03/19 | 367 | 370 | 362 | 369 | 835,000 |
1997/03/18 | 357 | 365 | 357 | 364 | 889,000 |
1997/03/17 | 353 | 360 | 347 | 360 | 546,000 |
1997/03/14 | 339 | 351 | 339 | 349 | 2,088,000 |
1997/03/13 | 349 | 359 | 346 | 354 | 509,000 |
1997/03/12 | 355 | 355 | 342 | 347 | 452,000 |
1997/03/11 | 359 | 360 | 353 | 355 | 223,000 |
1997/03/10 | 364 | 366 | 358 | 363 | 700,000 |
1997/03/07 | 353 | 363 | 348 | 361 | 523,000 |
1997/03/06 | 362 | 366 | 357 | 358 | 633,000 |
1997/03/05 | 372 | 373 | 362 | 365 | 905,000 |
1997/03/04 | 368 | 378 | 368 | 370 | 1,173,000 |
1997/03/03 | 368 | 372 | 365 | 370 | 700,000 |
1997/02/28 | 383 | 384 | 371 | 371 | 835,000 |
1997/02/27 | 385 | 389 | 381 | 385 | 759,000 |
1997/02/26 | 388 | 398 | 387 | 390 | 2,610,000 |
1997/02/25 | 375 | 389 | 372 | 388 | 896,000 |
1997/02/24 | 383 | 388 | 378 | 378 | 678,000 |
1997/02/21 | 390 | 390 | 381 | 382 | 1,222,000 |
1997/02/20 | 377 | 390 | 377 | 388 | 1,164,000 |
1997/02/19 | 367 | 375 | 364 | 375 | 548,000 |
1997/02/18 | 374 | 374 | 368 | 368 | 866,000 |
1997/02/17 | 390 | 391 | 381 | 384 | 1,393,000 |
1997/02/14 | 374 | 392 | 373 | 385 | 2,867,000 |
1997/02/13 | 368 | 384 | 365 | 378 | 1,443,000 |
1997/02/12 | 358 | 362 | 357 | 359 | 1,295,000 |
1997/02/10 | 343 | 355 | 343 | 353 | 1,580,000 |
1997/02/07 | 344 | 347 | 343 | 343 | 1,890,000 |
1997/02/06 | 339 | 348 | 338 | 344 | 750,000 |
1997/02/05 | 340 | 340 | 336 | 338 | 509,000 |
1997/02/04 | 334 | 345 | 334 | 336 | 223,000 |
1997/02/03 | 341 | 341 | 330 | 330 | 238,000 |
1997/01/31 | 338 | 347 | 337 | 345 | 816,000 |
1997/01/30 | 333 | 337 | 330 | 337 | 396,000 |
1997/01/29 | 330 | 338 | 316 | 338 | 348,000 |
1997/01/28 | 318 | 338 | 318 | 334 | 820,000 |
1997/01/27 | 315 | 323 | 315 | 320 | 1,591,000 |
1997/01/24 | 313 | 316 | 312 | 315 | 380,000 |
1997/01/23 | 314 | 316 | 311 | 311 | 669,000 |
1997/01/22 | 310 | 315 | 309 | 314 | 583,000 |
1997/01/21 | 306 | 312 | 305 | 306 | 297,000 |
1997/01/20 | 310 | 312 | 307 | 307 | 692,000 |
1997/01/17 | 310 | 319 | 309 | 313 | 959,000 |
1997/01/16 | 312 | 320 | 312 | 315 | 288,000 |
1997/01/14 | 310 | 322 | 308 | 311 | 724,000 |
1997/01/13 | 304 | 325 | 304 | 323 | 829,000 |
1997/01/10 | 306 | 314 | 300 | 304 | 1,486,000 |
1997/01/09 | 307 | 310 | 305 | 306 | 787,000 |
1997/01/08 | 308 | 313 | 306 | 308 | 1,541,000 |
1997/01/07 | 317 | 319 | 306 | 306 | 323,000 |
1997/01/06 | 315 | 318 | 314 | 317 | 260,000 |