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 |
---|---|---|---|---|---|
2003/12/30 | 134 | 135 | 133 | 135 | 270,000 |
2003/12/29 | 133 | 136 | 132 | 133 | 1,233,000 |
2003/12/26 | 130 | 134 | 130 | 133 | 1,879,000 |
2003/12/25 | 127 | 129 | 126 | 129 | 474,000 |
2003/12/24 | 129 | 129 | 127 | 127 | 680,000 |
2003/12/22 | 132 | 132 | 130 | 131 | 567,000 |
2003/12/19 | 130 | 132 | 129 | 130 | 986,000 |
2003/12/18 | 130 | 131 | 129 | 130 | 677,000 |
2003/12/17 | 130 | 131 | 128 | 130 | 757,000 |
2003/12/16 | 132 | 132 | 129 | 131 | 524,000 |
2003/12/15 | 132 | 133 | 129 | 132 | 1,215,000 |
2003/12/12 | 126 | 129 | 126 | 128 | 1,779,000 |
2003/12/11 | 125 | 130 | 125 | 127 | 975,000 |
2003/12/10 | 131 | 132 | 128 | 129 | 943,000 |
2003/12/09 | 134 | 136 | 129 | 131 | 1,936,000 |
2003/12/08 | 135 | 135 | 128 | 130 | 1,622,000 |
2003/12/05 | 129 | 131 | 129 | 129 | 497,000 |
2003/12/04 | 127 | 131 | 127 | 129 | 1,071,000 |
2003/12/03 | 128 | 129 | 127 | 128 | 325,000 |
2003/12/02 | 129 | 130 | 127 | 128 | 687,000 |
2003/12/01 | 123 | 130 | 123 | 127 | 878,000 |
2003/11/28 | 127 | 128 | 126 | 127 | 687,000 |
2003/11/27 | 125 | 128 | 125 | 128 | 1,143,000 |
2003/11/26 | 127 | 128 | 125 | 127 | 554,000 |
2003/11/25 | 127 | 128 | 125 | 127 | 500,000 |
2003/11/21 | 125 | 125 | 122 | 125 | 539,000 |
2003/11/20 | 122 | 124 | 121 | 124 | 703,000 |
2003/11/19 | 120 | 122 | 119 | 120 | 882,000 |
2003/11/18 | 121 | 123 | 120 | 122 | 1,136,000 |
2003/11/17 | 132 | 132 | 123 | 123 | 1,028,000 |
2003/11/14 | 133 | 135 | 132 | 133 | 765,000 |
2003/11/13 | 137 | 137 | 134 | 135 | 577,000 |
2003/11/12 | 135 | 135 | 131 | 133 | 1,244,000 |
2003/11/11 | 138 | 139 | 131 | 133 | 1,144,000 |
2003/11/10 | 142 | 144 | 140 | 141 | 1,659,000 |
2003/11/07 | 141 | 141 | 138 | 140 | 920,000 |
2003/11/06 | 142 | 142 | 139 | 141 | 885,000 |
2003/11/05 | 141 | 142 | 139 | 142 | 1,173,000 |
2003/11/04 | 138 | 140 | 138 | 139 | 625,000 |
2003/10/31 | 136 | 137 | 135 | 136 | 402,000 |
2003/10/30 | 137 | 137 | 134 | 136 | 454,000 |
2003/10/29 | 135 | 138 | 134 | 138 | 533,000 |
2003/10/28 | 133 | 133 | 131 | 133 | 585,000 |
2003/10/27 | 133 | 134 | 131 | 132 | 637,000 |
2003/10/24 | 136 | 138 | 133 | 134 | 827,000 |
2003/10/23 | 139 | 139 | 135 | 136 | 1,408,000 |
2003/10/22 | 143 | 147 | 141 | 142 | 2,016,000 |
2003/10/21 | 144 | 146 | 142 | 142 | 1,449,000 |
2003/10/20 | 141 | 146 | 140 | 144 | 1,770,000 |
2003/10/17 | 141 | 143 | 141 | 141 | 746,000 |
2003/10/16 | 142 | 143 | 141 | 143 | 699,000 |
2003/10/15 | 144 | 144 | 141 | 143 | 934,000 |
2003/10/14 | 144 | 145 | 142 | 143 | 1,705,000 |
2003/10/10 | 140 | 144 | 139 | 143 | 3,575,000 |
2003/10/09 | 138 | 140 | 137 | 140 | 1,124,000 |
2003/10/08 | 140 | 140 | 137 | 137 | 1,146,000 |
2003/10/07 | 139 | 139 | 135 | 137 | 870,000 |
2003/10/06 | 142 | 142 | 137 | 137 | 1,261,000 |
2003/10/03 | 138 | 142 | 137 | 141 | 2,139,000 |
2003/10/02 | 138 | 138 | 135 | 138 | 936,000 |
2003/10/01 | 133 | 136 | 133 | 135 | 586,000 |
2003/09/30 | 133 | 136 | 132 | 134 | 940,000 |
2003/09/29 | 134 | 134 | 130 | 132 | 844,000 |
2003/09/26 | 133 | 136 | 132 | 136 | 686,000 |
2003/09/25 | 136 | 137 | 134 | 135 | 1,028,000 |
2003/09/24 | 139 | 142 | 138 | 139 | 674,000 |
2003/09/22 | 144 | 144 | 141 | 142 | 863,000 |
2003/09/19 | 147 | 147 | 142 | 144 | 987,000 |
2003/09/18 | 145 | 146 | 144 | 146 | 664,000 |
2003/09/17 | 149 | 149 | 145 | 147 | 1,375,000 |
2003/09/16 | 144 | 147 | 144 | 146 | 1,269,000 |
2003/09/12 | 146 | 146 | 143 | 144 | 2,701,000 |
2003/09/11 | 143 | 144 | 142 | 143 | 649,000 |
2003/09/10 | 145 | 146 | 144 | 144 | 621,000 |
2003/09/09 | 145 | 146 | 144 | 146 | 797,000 |
2003/09/08 | 144 | 146 | 143 | 144 | 1,099,000 |
2003/09/05 | 144 | 148 | 143 | 144 | 4,362,000 |
2003/09/04 | 140 | 141 | 137 | 138 | 1,274,000 |
2003/09/03 | 143 | 144 | 140 | 141 | 1,083,000 |
2003/09/02 | 145 | 145 | 142 | 142 | 1,495,000 |
2003/09/01 | 145 | 146 | 143 | 145 | 1,619,000 |
2003/08/29 | 140 | 143 | 140 | 143 | 1,469,000 |
2003/08/28 | 145 | 146 | 140 | 143 | 1,843,000 |
2003/08/27 | 148 | 149 | 144 | 145 | 2,645,000 |
2003/08/26 | 147 | 148 | 142 | 148 | 3,480,000 |
2003/08/25 | 142 | 151 | 142 | 149 | 9,082,000 |
2003/08/22 | 136 | 143 | 135 | 143 | 5,619,000 |
2003/08/21 | 135 | 136 | 134 | 135 | 2,458,000 |
2003/08/20 | 134 | 136 | 133 | 135 | 3,760,000 |
2003/08/19 | 134 | 135 | 132 | 132 | 1,914,000 |
2003/08/18 | 127 | 134 | 127 | 133 | 2,888,000 |
2003/08/15 | 127 | 128 | 126 | 126 | 821,000 |
2003/08/14 | 126 | 128 | 125 | 127 | 1,135,000 |
2003/08/13 | 126 | 127 | 125 | 126 | 940,000 |
2003/08/12 | 124 | 125 | 122 | 125 | 835,000 |
2003/08/11 | 127 | 129 | 125 | 127 | 1,274,000 |
2003/08/08 | 126 | 127 | 125 | 127 | 832,000 |
2003/08/07 | 126 | 127 | 126 | 127 | 451,000 |
2003/08/06 | 127 | 128 | 125 | 127 | 762,000 |
2003/08/05 | 127 | 128 | 125 | 128 | 470,000 |
2003/08/04 | 129 | 130 | 128 | 128 | 528,000 |
2003/08/01 | 129 | 130 | 127 | 130 | 1,032,000 |
2003/07/31 | 127 | 128 | 125 | 126 | 648,000 |
2003/07/30 | 130 | 130 | 128 | 128 | 398,000 |
2003/07/29 | 131 | 131 | 129 | 130 | 681,000 |
2003/07/28 | 129 | 131 | 128 | 131 | 443,000 |
2003/07/25 | 131 | 131 | 127 | 130 | 1,139,000 |
2003/07/24 | 127 | 131 | 127 | 131 | 1,443,000 |
2003/07/23 | 124 | 127 | 121 | 127 | 1,749,000 |
2003/07/22 | 119 | 123 | 118 | 123 | 1,058,000 |
2003/07/18 | 115 | 120 | 115 | 120 | 1,102,000 |
2003/07/17 | 121 | 121 | 116 | 117 | 1,870,000 |
2003/07/16 | 125 | 127 | 122 | 123 | 2,045,000 |
2003/07/15 | 130 | 130 | 127 | 127 | 1,462,000 |
2003/07/14 | 130 | 133 | 129 | 131 | 984,000 |
2003/07/11 | 131 | 131 | 128 | 130 | 1,862,000 |
2003/07/10 | 129 | 134 | 128 | 132 | 1,978,000 |
2003/07/09 | 129 | 130 | 126 | 130 | 1,328,000 |
2003/07/08 | 135 | 135 | 130 | 131 | 1,431,000 |
2003/07/07 | 131 | 134 | 131 | 133 | 1,189,000 |
2003/07/04 | 128 | 131 | 128 | 129 | 1,740,000 |
2003/07/03 | 137 | 138 | 127 | 128 | 3,252,000 |
2003/07/02 | 136 | 137 | 134 | 135 | 3,349,000 |
2003/07/01 | 133 | 135 | 133 | 135 | 2,778,000 |
2003/06/30 | 133 | 134 | 132 | 132 | 1,264,000 |
2003/06/27 | 135 | 137 | 133 | 134 | 5,117,000 |
2003/06/26 | 132 | 135 | 129 | 135 | 4,804,000 |
2003/06/25 | 127 | 133 | 127 | 133 | 3,403,000 |
2003/06/24 | 130 | 131 | 127 | 128 | 2,462,000 |
2003/06/23 | 131 | 133 | 130 | 132 | 2,472,000 |
2003/06/20 | 127 | 133 | 126 | 132 | 1,946,000 |
2003/06/19 | 129 | 129 | 126 | 127 | 1,028,000 |
2003/06/18 | 130 | 132 | 129 | 129 | 1,481,000 |
2003/06/17 | 129 | 130 | 128 | 130 | 1,883,000 |
2003/06/16 | 129 | 129 | 125 | 127 | 1,387,000 |
2003/06/13 | 127 | 133 | 127 | 130 | 3,165,000 |
2003/06/12 | 135 | 135 | 127 | 128 | 3,012,000 |
2003/06/11 | 135 | 136 | 130 | 130 | 3,870,000 |
2003/06/10 | 128 | 134 | 127 | 133 | 6,605,000 |
2003/06/09 | 128 | 128 | 125 | 128 | 1,967,000 |
2003/06/06 | 123 | 128 | 123 | 127 | 2,780,000 |
2003/06/05 | 124 | 124 | 122 | 124 | 1,337,000 |
2003/06/04 | 122 | 124 | 121 | 122 | 2,058,000 |
2003/06/03 | 123 | 123 | 121 | 122 | 1,369,000 |
2003/06/02 | 128 | 129 | 123 | 124 | 4,229,000 |
2003/05/30 | 121 | 125 | 120 | 124 | 4,619,000 |
2003/05/29 | 116 | 122 | 115 | 120 | 4,639,000 |
2003/05/28 | 117 | 118 | 116 | 116 | 994,000 |
2003/05/27 | 118 | 119 | 116 | 117 | 1,094,000 |
2003/05/26 | 117 | 119 | 117 | 119 | 1,702,000 |
2003/05/23 | 117 | 117 | 116 | 116 | 788,000 |
2003/05/22 | 119 | 120 | 115 | 116 | 2,210,000 |
2003/05/21 | 117 | 121 | 117 | 119 | 2,353,000 |
2003/05/20 | 116 | 118 | 115 | 117 | 1,543,000 |
2003/05/19 | 119 | 119 | 115 | 118 | 2,249,000 |
2003/05/16 | 115 | 121 | 114 | 119 | 10,260,000 |
2003/05/15 | 114 | 119 | 112 | 115 | 18,496,000 |
2003/05/14 | 103 | 111 | 102 | 109 | 10,381,000 |
2003/05/13 | 105 | 105 | 102 | 102 | 2,535,000 |
2003/05/12 | 101 | 105 | 101 | 105 | 5,296,000 |
2003/05/09 | 99 | 102 | 98 | 100 | 3,850,000 |
2003/05/08 | 100 | 100 | 98 | 99 | 986,000 |
2003/05/07 | 100 | 101 | 98 | 99 | 937,000 |
2003/05/06 | 99 | 101 | 99 | 99 | 955,000 |
2003/05/02 | 98 | 99 | 97 | 99 | 597,000 |
2003/05/01 | 98 | 99 | 96 | 99 | 1,179,000 |
2003/04/30 | 99 | 100 | 96 | 96 | 734,000 |
2003/04/28 | 98 | 100 | 98 | 99 | 869,000 |
2003/04/25 | 99 | 99 | 96 | 98 | 891,000 |
2003/04/24 | 100 | 100 | 98 | 99 | 1,864,000 |
2003/04/23 | 104 | 104 | 99 | 100 | 1,948,000 |
2003/04/22 | 106 | 106 | 101 | 102 | 3,202,000 |
2003/04/21 | 104 | 106 | 103 | 106 | 6,078,000 |
2003/04/18 | 99 | 103 | 98 | 102 | 4,430,000 |
2003/04/17 | 98 | 99 | 96 | 97 | 1,259,000 |
2003/04/16 | 105 | 105 | 94 | 99 | 3,937,000 |
2003/04/15 | 101 | 105 | 101 | 105 | 1,047,000 |
2003/04/14 | 105 | 106 | 101 | 103 | 973,000 |
2003/04/11 | 106 | 108 | 104 | 105 | 1,179,000 |
2003/04/10 | 108 | 109 | 105 | 106 | 2,143,000 |
2003/04/09 | 101 | 112 | 101 | 110 | 10,048,000 |
2003/04/08 | 101 | 101 | 99 | 100 | 1,068,000 |
2003/04/07 | 99 | 100 | 98 | 100 | 933,000 |
2003/04/04 | 97 | 99 | 97 | 99 | 488,000 |
2003/04/03 | 100 | 101 | 97 | 98 | 2,431,000 |
2003/04/02 | 97 | 98 | 96 | 98 | 614,000 |
2003/04/01 | 97 | 98 | 96 | 98 | 731,000 |
2003/03/31 | 100 | 102 | 97 | 97 | 881,000 |
2003/03/28 | 100 | 101 | 99 | 101 | 1,157,000 |
2003/03/27 | 99 | 100 | 97 | 100 | 841,000 |
2003/03/26 | 99 | 100 | 97 | 99 | 1,067,000 |
2003/03/25 | 99 | 102 | 98 | 101 | 1,366,000 |
2003/03/24 | 99 | 102 | 97 | 102 | 2,071,000 |
2003/03/20 | 96 | 96 | 93 | 94 | 1,839,000 |
2003/03/19 | 94 | 94 | 92 | 94 | 479,000 |
2003/03/18 | 96 | 97 | 94 | 94 | 842,000 |
2003/03/17 | 97 | 97 | 93 | 95 | 783,000 |
2003/03/14 | 96 | 99 | 96 | 98 | 2,503,000 |
2003/03/13 | 98 | 98 | 96 | 96 | 488,000 |
2003/03/12 | 98 | 99 | 97 | 97 | 601,000 |
2003/03/11 | 96 | 99 | 96 | 96 | 727,000 |
2003/03/10 | 98 | 99 | 95 | 99 | 1,061,000 |
2003/03/07 | 102 | 104 | 99 | 99 | 1,251,000 |
2003/03/06 | 106 | 107 | 102 | 104 | 1,990,000 |
2003/03/05 | 107 | 108 | 106 | 107 | 657,000 |
2003/03/04 | 109 | 110 | 106 | 107 | 715,000 |
2003/03/03 | 110 | 110 | 108 | 109 | 820,000 |
2003/02/28 | 108 | 108 | 105 | 108 | 766,000 |
2003/02/27 | 106 | 108 | 105 | 107 | 577,000 |
2003/02/26 | 107 | 108 | 106 | 107 | 362,000 |
2003/02/25 | 109 | 109 | 106 | 107 | 633,000 |
2003/02/24 | 109 | 110 | 107 | 108 | 675,000 |
2003/02/21 | 114 | 114 | 109 | 109 | 879,000 |
2003/02/20 | 112 | 113 | 111 | 113 | 578,000 |
2003/02/19 | 116 | 117 | 112 | 113 | 614,000 |
2003/02/18 | 116 | 117 | 114 | 116 | 473,000 |
2003/02/17 | 116 | 117 | 115 | 116 | 662,000 |
2003/02/14 | 115 | 117 | 115 | 115 | 1,465,000 |
2003/02/13 | 118 | 118 | 116 | 117 | 736,000 |
2003/02/12 | 114 | 118 | 114 | 118 | 1,240,000 |
2003/02/10 | 113 | 113 | 110 | 113 | 842,000 |
2003/02/07 | 114 | 115 | 110 | 113 | 1,484,000 |
2003/02/06 | 118 | 120 | 112 | 113 | 4,365,000 |
2003/02/05 | 107 | 109 | 106 | 108 | 663,000 |
2003/02/04 | 111 | 111 | 107 | 107 | 755,000 |
2003/02/03 | 105 | 110 | 104 | 108 | 954,000 |
2003/01/31 | 102 | 107 | 102 | 105 | 827,000 |
2003/01/30 | 105 | 106 | 103 | 103 | 404,000 |
2003/01/29 | 107 | 107 | 104 | 105 | 574,000 |
2003/01/28 | 105 | 108 | 104 | 106 | 617,000 |
2003/01/27 | 107 | 109 | 104 | 105 | 1,080,000 |
2003/01/24 | 113 | 114 | 106 | 111 | 1,229,000 |
2003/01/23 | 113 | 115 | 110 | 113 | 700,000 |
2003/01/22 | 113 | 118 | 110 | 111 | 1,184,000 |
2003/01/21 | 109 | 114 | 108 | 114 | 1,068,000 |
2003/01/20 | 107 | 112 | 106 | 109 | 1,240,000 |
2003/01/17 | 101 | 112 | 101 | 109 | 2,956,000 |
2003/01/16 | 102 | 103 | 100 | 101 | 949,000 |
2003/01/15 | 100 | 103 | 98 | 103 | 1,945,000 |
2003/01/14 | 98 | 101 | 97 | 100 | 1,234,000 |
2003/01/10 | 100 | 101 | 96 | 96 | 1,336,000 |
2003/01/09 | 99 | 99 | 96 | 99 | 1,002,000 |
2003/01/08 | 96 | 103 | 95 | 100 | 2,573,000 |
2003/01/07 | 98 | 99 | 94 | 95 | 415,000 |
2003/01/06 | 95 | 96 | 94 | 96 | 181,000 |