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
2000/12/29 137 139 137 137 365,000
2000/12/28 142 142 137 137 260,000
2000/12/27 143 143 138 141 327,000
2000/12/26 139 144 137 142 388,000
2000/12/25 139 142 136 142 762,000
2000/12/22 137 137 133 133 582,000
2000/12/21 132 134 131 133 1,243,000
2000/12/20 135 139 133 135 730,000
2000/12/19 147 147 140 140 461,000
2000/12/18 145 151 145 145 354,000
2000/12/15 150 150 146 147 496,000
2000/12/14 155 155 150 150 416,000
2000/12/13 155 156 151 154 432,000
2000/12/12 157 157 152 154 811,000
2000/12/11 161 162 150 150 863,000
2000/12/08 149 160 148 160 3,747,000
2000/12/07 146 151 145 145 836,000
2000/12/06 151 154 145 147 995,000
2000/12/05 160 160 150 151 831,000
2000/12/04 168 170 155 160 2,626,000
2000/12/01 152 165 150 165 5,199,000
2000/11/30 139 148 138 148 2,518,000
2000/11/29 139 139 136 136 528,000
2000/11/28 139 140 137 139 499,000
2000/11/27 140 143 138 139 1,013,000
2000/11/24 134 139 133 137 1,167,000
2000/11/22 134 134 132 134 339,000
2000/11/21 134 134 132 132 253,000
2000/11/20 134 135 131 135 224,000
2000/11/17 135 135 132 135 458,000
2000/11/16 135 140 135 136 360,000
2000/11/15 134 138 134 138 356,000
2000/11/14 134 134 132 133 204,000
2000/11/13 135 135 130 132 415,000
2000/11/10 135 138 135 137 639,000
2000/11/09 141 141 137 138 243,000
2000/11/08 144 144 139 142 480,000
2000/11/07 136 140 136 139 415,000
2000/11/06 133 137 132 137 616,000
2000/11/02 131 134 131 132 335,000
2000/11/01 130 132 129 131 495,000
2000/10/31 130 132 128 130 452,000
2000/10/30 131 132 129 130 425,000
2000/10/27 130 134 128 128 659,000
2000/10/26 128 130 125 127 1,037,000
2000/10/25 133 134 130 132 623,000
2000/10/24 135 135 133 134 270,000
2000/10/23 135 136 133 135 534,000
2000/10/20 135 135 131 133 1,107,000
2000/10/19 132 135 131 133 646,000
2000/10/18 139 140 132 135 1,076,000
2000/10/17 145 147 138 139 513,000
2000/10/16 144 146 143 144 234,000
2000/10/13 141 145 141 143 626,000
2000/10/12 145 146 143 146 285,000
2000/10/11 147 147 145 147 318,000
2000/10/10 153 153 148 149 368,000
2000/10/06 153 154 150 152 337,000
2000/10/05 151 154 151 152 273,000
2000/10/04 156 157 153 155 443,000
2000/10/03 157 158 153 157 573,000
2000/10/02 150 158 147 158 753,000
2000/09/29 150 150 146 146 387,000
2000/09/28 151 151 146 147 250,000
2000/09/27 148 151 148 151 348,000
2000/09/26 150 151 149 150 147,000
2000/09/25 151 153 147 147 234,000
2000/09/22 151 152 148 149 409,000
2000/09/21 150 153 148 150 411,000
2000/09/20 154 154 148 153 493,000
2000/09/19 145 153 145 153 604,000
2000/09/18 150 151 145 145 657,000
2000/09/14 154 154 150 152 386,000
2000/09/13 154 155 150 152 516,000
2000/09/12 151 157 151 154 410,000
2000/09/11 156 159 151 153 492,000
2000/09/08 157 162 153 156 1,806,000
2000/09/07 153 153 148 153 980,000
2000/09/06 163 163 154 155 1,431,000
2000/09/05 162 165 152 163 3,375,000
2000/09/04 147 162 147 162 2,612,000
2000/09/01 138 142 138 140 1,339,000
2000/08/31 139 143 136 136 2,150,000
2000/08/30 145 145 137 137 1,448,000
2000/08/29 137 147 137 145 1,287,000
2000/08/28 137 139 133 136 2,148,000
2000/08/25 136 137 135 135 728,000
2000/08/24 133 137 133 136 1,006,000
2000/08/23 137 137 133 133 687,000
2000/08/22 132 136 132 135 1,055,000
2000/08/21 138 139 130 131 1,613,000
2000/08/18 138 140 136 137 1,261,000
2000/08/17 145 145 139 141 489,000
2000/08/16 139 144 139 144 353,000
2000/08/15 143 145 138 139 551,000
2000/08/14 145 145 141 142 320,000
2000/08/11 136 146 136 144 876,000
2000/08/10 137 139 137 138 557,000
2000/08/09 138 140 137 139 594,000
2000/08/08 142 142 136 136 636,000
2000/08/07 143 143 139 140 562,000
2000/08/04 140 144 139 143 674,000
2000/08/03 142 142 137 138 705,000
2000/08/02 141 145 140 141 736,000
2000/08/01 140 142 139 140 1,008,000
2000/07/31 142 143 138 138 774,000
2000/07/28 150 150 145 146 606,000
2000/07/27 150 155 148 155 533,000
2000/07/26 156 156 150 151 322,000
2000/07/25 146 156 144 156 827,000
2000/07/24 156 156 136 146 1,141,000
2000/07/21 161 164 160 161 436,000
2000/07/19 163 163 157 160 752,000
2000/07/18 170 170 161 166 847,000
2000/07/17 175 176 170 171 470,000
2000/07/14 170 174 166 170 946,000
2000/07/13 175 176 171 173 582,000
2000/07/12 179 180 174 175 862,000
2000/07/11 180 182 178 181 438,000
2000/07/10 184 184 178 182 737,000
2000/07/07 185 185 177 177 790,000
2000/07/06 178 180 175 180 760,000
2000/07/05 182 183 179 180 593,000
2000/07/04 191 192 181 183 965,000
2000/07/03 185 190 185 189 1,327,000
2000/06/30 185 185 180 185 639,000
2000/06/29 189 189 182 185 917,000
2000/06/28 189 191 183 187 2,124,000
2000/06/27 175 190 174 186 2,358,000
2000/06/26 176 178 172 173 668,000
2000/06/23 180 182 176 176 769,000
2000/06/22 180 185 174 178 2,009,000
2000/06/21 186 193 184 189 2,605,000
2000/06/20 188 200 183 191 7,887,000
2000/06/19 187 188 182 187 2,281,000
2000/06/16 175 189 174 187 4,119,000
2000/06/15 178 180 170 170 2,189,000
2000/06/14 180 185 171 181 4,725,000
2000/06/13 183 187 181 182 3,682,000
2000/06/12 193 196 181 184 10,285,000
2000/06/09 169 207 167 188 24,757,000
2000/06/08 142 164 140 161 11,443,000
2000/06/07 138 143 133 139 3,847,000
2000/06/06 127 138 125 136 1,893,000
2000/06/05 127 128 126 127 887,000
2000/06/02 128 130 125 126 2,115,000
2000/06/01 123 128 122 127 1,803,000
2000/05/31 125 126 119 122 1,471,000
2000/05/30 127 128 123 123 815,000
2000/05/29 127 128 126 127 768,000
2000/05/26 125 127 125 125 1,014,000
2000/05/25 126 127 124 125 1,565,000
2000/05/24 127 128 126 126 543,000
2000/05/23 128 128 126 126 590,000
2000/05/22 128 128 127 128 474,000
2000/05/19 127 128 126 128 1,040,000
2000/05/18 129 130 126 127 685,000
2000/05/17 131 131 128 129 941,000
2000/05/16 130 133 129 131 1,974,000
2000/05/15 129 129 128 129 317,000
2000/05/12 129 129 127 129 1,360,000
2000/05/11 129 130 127 129 577,000
2000/05/10 131 131 129 130 749,000
2000/05/09 130 130 129 129 653,000
2000/05/08 131 131 128 128 976,000
2000/05/02 130 130 127 128 725,000
2000/05/01 129 130 126 127 410,000
2000/04/28 135 137 129 129 497,000
2000/04/27 131 134 131 132 294,000
2000/04/26 137 137 131 131 643,000
2000/04/25 143 145 135 137 743,000
2000/04/24 139 145 136 143 1,394,000
2000/04/21 141 141 116 116 2,244,000
2000/04/20 140 142 136 136 896,000
2000/04/19 142 146 140 143 782,000
2000/04/18 148 149 138 139 739,000
2000/04/17 149 155 136 142 1,031,000
2000/04/14 149 159 149 159 1,426,000
2000/04/13 148 152 148 149 668,000
2000/04/12 149 150 146 148 811,000
2000/04/11 148 149 145 148 334,000
2000/04/10 150 151 145 148 229,000
2000/04/07 149 152 143 143 425,000
2000/04/06 152 153 149 149 564,000
2000/04/05 143 150 142 149 547,000
2000/04/04 145 145 140 141 460,000
2000/04/03 140 143 140 141 351,000
2000/03/31 143 143 137 138 396,000
2000/03/30 142 144 139 139 458,000
2000/03/29 147 148 140 140 564,000
2000/03/28 148 150 139 147 792,000
2000/03/27 145 157 143 154 870,000
2000/03/24 139 144 135 143 1,371,000
2000/03/23 145 145 138 139 434,000
2000/03/22 140 142 139 142 465,000
2000/03/21 144 144 136 139 709,000
2000/03/17 142 142 133 137 810,000
2000/03/16 146 147 140 143 344,000
2000/03/15 148 149 144 146 253,000
2000/03/14 155 155 149 154 455,000
2000/03/13 150 156 150 155 658,000
2000/03/10 158 158 144 146 2,184,000
2000/03/09 143 148 143 148 603,000
2000/03/08 147 147 143 143 511,000
2000/03/07 147 147 137 147 584,000
2000/03/06 137 143 134 143 667,000
2000/03/03 130 135 129 135 435,000
2000/03/02 129 132 123 126 683,000
2000/03/01 130 134 127 128 422,000
2000/02/29 133 134 126 131 416,000
2000/02/28 132 133 123 123 496,000
2000/02/25 135 138 131 131 765,000
2000/02/24 123 135 123 130 715,000
2000/02/23 129 129 118 118 324,000
2000/02/22 123 124 118 120 469,000
2000/02/21 124 127 124 124 463,000
2000/02/18 124 126 124 125 357,000
2000/02/17 129 130 123 123 460,000
2000/02/16 132 135 129 131 598,000
2000/02/15 131 137 127 129 598,000
2000/02/14 135 137 131 131 416,000
2000/02/10 131 142 131 137 701,000
2000/02/09 137 137 130 131 160,000
2000/02/08 137 137 132 137 207,000
2000/02/07 133 135 130 132 364,000
2000/02/04 135 137 133 133 265,000
2000/02/03 135 137 135 135 291,000
2000/02/02 138 139 135 135 288,000
2000/02/01 140 142 135 138 569,000
2000/01/31 141 146 138 146 438,000
2000/01/28 148 150 140 141 411,000
2000/01/27 142 152 141 143 501,000
2000/01/26 144 146 141 142 227,000
2000/01/25 145 147 141 144 239,000
2000/01/24 149 150 146 147 227,000
2000/01/21 153 155 145 149 392,000
2000/01/20 159 159 154 156 342,000
2000/01/19 154 162 154 160 507,000
2000/01/18 157 158 153 154 634,000
2000/01/17 147 157 147 157 964,000
2000/01/14 143 149 140 147 895,000
2000/01/13 129 145 127 139 502,000
2000/01/12 128 133 125 125 671,000
2000/01/11 138 138 125 130 658,000
2000/01/07 130 133 130 133 592,000
2000/01/06 132 134 127 130 200,000
2000/01/05 131 135 129 130 478,000
2000/01/04 128 129 123 123 187,000

このページの先頭へ