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
2002/12/30 92 96 92 93 176,000
2002/12/27 93 95 92 95 337,000
2002/12/26 91 94 91 94 362,000
2002/12/25 92 93 90 91 298,000
2002/12/24 92 95 91 92 296,000
2002/12/20 95 95 90 95 524,000
2002/12/19 88 92 87 90 478,000
2002/12/18 90 92 89 90 336,000
2002/12/17 93 95 90 91 433,000
2002/12/16 91 94 91 93 251,000
2002/12/13 96 98 92 94 1,441,000
2002/12/12 98 100 98 98 148,000
2002/12/11 101 102 98 99 300,000
2002/12/10 103 104 100 103 438,000
2002/12/09 104 104 99 102 316,000
2002/12/06 102 103 101 103 213,000
2002/12/05 103 104 101 104 372,000
2002/12/04 102 104 100 103 272,000
2002/12/03 106 106 103 105 163,000
2002/12/02 104 106 101 104 265,000
2002/11/29 102 106 101 106 348,000
2002/11/28 98 103 97 103 619,000
2002/11/27 94 96 93 96 222,000
2002/11/26 96 97 93 95 386,000
2002/11/25 93 97 91 96 268,000
2002/11/22 97 97 90 92 429,000
2002/11/21 89 90 86 89 391,000
2002/11/20 82 89 82 89 642,000
2002/11/19 89 90 82 84 577,000
2002/11/18 91 92 89 90 520,000
2002/11/15 93 95 89 91 993,000
2002/11/14 96 97 95 95 334,000
2002/11/13 97 98 96 98 320,000
2002/11/12 95 99 95 97 691,000
2002/11/11 95 96 94 96 536,000
2002/11/08 96 100 94 97 1,020,000
2002/11/07 94 96 93 96 541,000
2002/11/06 92 94 91 94 367,000
2002/11/05 92 92 89 91 430,000
2002/11/01 93 94 90 90 581,000
2002/10/31 96 96 93 94 400,000
2002/10/30 93 95 93 95 383,000
2002/10/29 93 95 93 95 363,000
2002/10/28 95 95 93 95 374,000
2002/10/25 94 97 94 95 240,000
2002/10/24 97 97 94 95 544,000
2002/10/23 100 100 98 98 264,000
2002/10/22 102 102 97 97 426,000
2002/10/21 104 105 102 102 221,000
2002/10/18 104 107 101 105 402,000
2002/10/17 99 102 99 102 419,000
2002/10/16 102 103 98 98 281,000
2002/10/15 100 102 99 100 397,000
2002/10/11 97 100 97 97 651,000
2002/10/10 96 102 95 97 551,000
2002/10/09 105 106 100 101 302,000
2002/10/08 103 105 102 105 402,000
2002/10/07 105 106 101 102 335,000
2002/10/04 107 110 106 110 498,000
2002/10/03 108 111 107 107 332,000
2002/10/02 115 115 110 111 327,000
2002/10/01 114 116 113 115 359,000
2002/09/30 116 119 115 119 223,000
2002/09/27 118 122 117 120 365,000
2002/09/26 118 119 116 119 271,000
2002/09/25 115 117 113 115 462,000
2002/09/24 120 120 116 119 272,000
2002/09/20 124 124 117 120 465,000
2002/09/19 119 124 119 123 560,000
2002/09/18 115 118 113 118 263,000
2002/09/17 113 118 112 118 373,000
2002/09/13 112 114 112 112 2,518,000
2002/09/12 113 116 113 115 283,000
2002/09/11 114 116 114 116 189,000
2002/09/10 115 118 113 113 257,000
2002/09/09 120 120 114 117 276,000
2002/09/06 115 116 111 113 335,000
2002/09/05 116 117 115 116 243,000
2002/09/04 118 119 114 115 240,000
2002/09/03 123 124 118 120 555,000
2002/09/02 123 124 123 124 296,000
2002/08/30 122 125 122 125 315,000
2002/08/29 120 121 119 120 316,000
2002/08/28 123 123 121 121 238,000
2002/08/27 125 125 122 123 236,000
2002/08/26 120 126 120 126 415,000
2002/08/23 122 123 120 121 370,000
2002/08/22 119 121 118 121 440,000
2002/08/21 120 121 119 119 199,000
2002/08/20 125 125 120 121 309,000
2002/08/19 125 125 120 122 412,000
2002/08/16 125 125 121 123 176,000
2002/08/15 123 125 122 125 213,000
2002/08/14 118 121 118 120 173,000
2002/08/13 121 124 120 120 488,000
2002/08/12 127 128 124 124 329,000
2002/08/09 127 130 127 129 663,000
2002/08/08 131 132 127 127 287,000
2002/08/07 127 131 127 130 442,000
2002/08/06 128 129 124 126 272,000
2002/08/05 126 130 126 130 189,000
2002/08/02 126 130 126 127 284,000
2002/08/01 129 129 127 128 292,000
2002/07/31 136 136 128 128 829,000
2002/07/30 132 135 132 135 372,000
2002/07/29 131 132 130 130 455,000
2002/07/26 136 136 130 130 703,000
2002/07/25 138 140 133 135 698,000
2002/07/24 134 141 133 141 724,000
2002/07/23 136 137 132 135 672,000
2002/07/22 135 138 131 136 563,000
2002/07/19 136 136 133 135 426,000
2002/07/18 135 139 132 138 547,000
2002/07/17 135 135 130 135 559,000
2002/07/16 137 138 135 136 444,000
2002/07/15 136 136 133 135 306,000
2002/07/12 140 140 136 139 647,000
2002/07/11 138 138 135 137 255,000
2002/07/10 141 143 140 140 448,000
2002/07/09 138 144 138 144 475,000
2002/07/08 147 147 140 140 386,000
2002/07/05 147 147 142 143 585,000
2002/07/04 141 143 139 139 265,000
2002/07/03 136 145 135 144 813,000
2002/07/02 134 139 132 137 613,000
2002/07/01 134 137 132 136 315,000
2002/06/28 130 135 130 134 459,000
2002/06/27 130 131 128 130 407,000
2002/06/26 131 132 128 129 553,000
2002/06/25 133 135 133 135 488,000
2002/06/24 131 137 131 132 771,000
2002/06/21 140 140 138 139 551,000
2002/06/20 135 141 135 140 754,000
2002/06/19 139 140 137 137 922,000
2002/06/18 146 146 141 141 658,000
2002/06/17 143 147 141 141 723,000
2002/06/14 154 154 147 149 2,615,000
2002/06/13 155 157 150 150 856,000
2002/06/12 160 160 154 157 1,175,000
2002/06/11 153 162 152 161 2,028,000
2002/06/10 153 158 151 152 1,580,000
2002/06/07 148 151 146 149 512,000
2002/06/06 153 155 149 149 1,063,000
2002/06/05 153 153 151 153 549,000
2002/06/04 153 154 150 152 876,000
2002/06/03 152 154 150 153 415,000
2002/05/31 152 153 151 153 844,000
2002/05/30 153 154 151 151 355,000
2002/05/29 155 158 153 156 360,000
2002/05/28 158 159 156 156 344,000
2002/05/27 157 163 156 160 1,166,000
2002/05/24 153 155 152 154 727,000
2002/05/23 152 158 151 153 2,614,000
2002/05/22 146 153 146 153 2,364,000
2002/05/21 145 148 142 148 811,000
2002/05/20 140 147 140 145 2,183,000
2002/05/17 140 143 138 139 2,272,000
2002/05/16 128 135 128 135 1,508,000
2002/05/15 126 130 124 130 907,000
2002/05/14 129 129 125 127 671,000
2002/05/13 130 130 124 127 1,080,000
2002/05/10 132 136 130 130 1,743,000
2002/05/09 136 136 133 133 302,000
2002/05/08 131 135 130 135 614,000
2002/05/07 131 132 129 129 279,000
2002/05/02 131 133 129 133 409,000
2002/05/01 131 131 129 130 307,000
2002/04/30 131 132 129 131 498,000
2002/04/26 136 136 131 132 480,000
2002/04/25 136 138 134 135 275,000
2002/04/24 138 140 135 137 647,000
2002/04/23 139 141 137 138 877,000
2002/04/22 136 139 136 138 292,000
2002/04/19 135 139 135 137 577,000
2002/04/18 136 138 135 136 247,000
2002/04/17 136 138 135 137 304,000
2002/04/16 129 139 129 138 953,000
2002/04/15 133 133 129 130 219,000
2002/04/12 128 135 128 131 841,000
2002/04/11 139 139 133 133 291,000
2002/04/10 131 139 131 139 511,000
2002/04/09 138 138 133 135 467,000
2002/04/08 138 140 136 139 978,000
2002/04/05 130 142 130 141 2,180,000
2002/04/04 125 133 124 130 799,000
2002/04/03 121 128 119 126 1,355,000
2002/04/02 117 121 116 119 628,000
2002/04/01 124 124 117 117 412,000
2002/03/29 126 127 122 123 264,000
2002/03/28 126 127 125 126 222,000
2002/03/27 121 127 121 127 324,000
2002/03/26 125 128 124 124 382,000
2002/03/25 127 130 127 127 607,000
2002/03/22 132 132 126 127 569,000
2002/03/20 133 133 127 127 696,000
2002/03/19 130 134 129 133 453,000
2002/03/18 135 135 128 130 1,185,000
2002/03/15 136 138 132 136 2,954,000
2002/03/14 122 125 122 125 643,000
2002/03/13 127 130 126 126 1,049,000
2002/03/12 129 134 125 129 1,502,000
2002/03/11 124 130 122 125 1,261,000
2002/03/08 123 124 119 124 2,869,000
2002/03/07 117 123 111 122 2,005,000
2002/03/06 112 114 111 112 944,000
2002/03/05 115 116 109 110 1,345,000
2002/03/04 114 115 110 114 2,351,000
2002/03/01 106 110 105 110 1,414,000
2002/02/28 105 108 103 107 1,166,000
2002/02/27 101 104 100 104 607,000
2002/02/26 101 102 99 99 728,000
2002/02/25 102 103 100 100 429,000
2002/02/22 102 104 101 103 393,000
2002/02/21 100 102 99 102 594,000
2002/02/20 100 100 98 98 311,000
2002/02/19 102 103 99 100 670,000
2002/02/18 103 105 103 103 147,000
2002/02/15 103 104 102 102 378,000
2002/02/14 104 106 102 102 614,000
2002/02/13 101 105 100 102 709,000
2002/02/12 103 104 101 101 715,000
2002/02/08 102 103 98 102 1,555,000
2002/02/07 97 99 96 99 587,000
2002/02/06 97 98 96 96 525,000
2002/02/05 98 100 98 98 517,000
2002/02/04 104 104 100 101 417,000
2002/02/01 103 106 101 102 1,359,000
2002/01/31 103 105 101 103 678,000
2002/01/30 101 103 100 103 1,356,000
2002/01/29 100 105 100 103 2,763,000
2002/01/28 97 100 96 98 912,000
2002/01/25 99 100 95 96 871,000
2002/01/24 104 106 99 101 1,730,000
2002/01/23 96 99 95 99 913,000
2002/01/22 97 97 94 95 1,148,000
2002/01/21 96 101 94 99 921,000
2002/01/18 94 96 93 95 1,035,000
2002/01/17 97 97 93 94 1,030,000
2002/01/16 98 99 94 97 1,343,000
2002/01/15 100 101 99 99 591,000
2002/01/11 104 104 101 101 1,028,000
2002/01/10 108 108 103 103 682,000
2002/01/09 110 112 107 107 639,000
2002/01/08 116 116 109 110 477,000
2002/01/07 108 117 108 114 540,000
2002/01/04 112 112 109 112 178,000

このページの先頭へ