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 |
---|---|---|---|---|---|
2004/12/30 | 212 | 213 | 211 | 211 | 608,000 |
2004/12/29 | 212 | 213 | 210 | 210 | 653,000 |
2004/12/28 | 210 | 215 | 210 | 212 | 1,830,000 |
2004/12/27 | 212 | 212 | 210 | 212 | 479,000 |
2004/12/24 | 212 | 214 | 210 | 211 | 1,421,000 |
2004/12/22 | 207 | 209 | 207 | 208 | 832,000 |
2004/12/21 | 208 | 208 | 205 | 206 | 454,000 |
2004/12/20 | 202 | 208 | 202 | 208 | 694,000 |
2004/12/17 | 202 | 206 | 202 | 204 | 922,000 |
2004/12/16 | 204 | 205 | 202 | 203 | 796,000 |
2004/12/15 | 204 | 207 | 204 | 205 | 757,000 |
2004/12/14 | 205 | 206 | 203 | 205 | 839,000 |
2004/12/13 | 203 | 206 | 202 | 206 | 559,000 |
2004/12/10 | 202 | 206 | 202 | 203 | 3,832,000 |
2004/12/09 | 206 | 208 | 203 | 204 | 822,000 |
2004/12/08 | 202 | 208 | 202 | 207 | 1,360,000 |
2004/12/07 | 203 | 206 | 203 | 204 | 865,000 |
2004/12/06 | 204 | 205 | 203 | 204 | 537,000 |
2004/12/03 | 204 | 206 | 203 | 204 | 415,000 |
2004/12/02 | 206 | 207 | 204 | 204 | 559,000 |
2004/12/01 | 201 | 205 | 200 | 204 | 1,026,000 |
2004/11/30 | 201 | 205 | 200 | 205 | 938,000 |
2004/11/29 | 205 | 207 | 202 | 202 | 919,000 |
2004/11/26 | 205 | 206 | 204 | 205 | 430,000 |
2004/11/25 | 203 | 206 | 203 | 205 | 742,000 |
2004/11/24 | 202 | 204 | 200 | 203 | 545,000 |
2004/11/22 | 200 | 201 | 198 | 201 | 631,000 |
2004/11/19 | 205 | 206 | 202 | 202 | 541,000 |
2004/11/18 | 209 | 209 | 204 | 204 | 641,000 |
2004/11/17 | 207 | 209 | 205 | 207 | 1,126,000 |
2004/11/16 | 207 | 209 | 205 | 205 | 2,535,000 |
2004/11/15 | 202 | 206 | 201 | 203 | 1,911,000 |
2004/11/12 | 200 | 203 | 200 | 201 | 2,526,000 |
2004/11/11 | 211 | 213 | 203 | 204 | 1,512,000 |
2004/11/10 | 211 | 215 | 210 | 212 | 2,332,000 |
2004/11/09 | 207 | 211 | 207 | 211 | 2,001,000 |
2004/11/08 | 205 | 207 | 204 | 206 | 1,139,000 |
2004/11/05 | 205 | 205 | 202 | 204 | 637,000 |
2004/11/04 | 204 | 205 | 201 | 203 | 793,000 |
2004/11/02 | 203 | 203 | 198 | 201 | 836,000 |
2004/11/01 | 196 | 202 | 194 | 202 | 1,021,000 |
2004/10/29 | 199 | 199 | 195 | 198 | 437,000 |
2004/10/28 | 198 | 199 | 195 | 199 | 673,000 |
2004/10/27 | 196 | 198 | 195 | 197 | 502,000 |
2004/10/26 | 193 | 197 | 193 | 196 | 703,000 |
2004/10/25 | 196 | 197 | 192 | 195 | 2,977,000 |
2004/10/22 | 204 | 204 | 199 | 200 | 1,191,000 |
2004/10/21 | 205 | 205 | 200 | 203 | 892,000 |
2004/10/20 | 204 | 205 | 201 | 205 | 753,000 |
2004/10/19 | 207 | 207 | 204 | 207 | 608,000 |
2004/10/18 | 206 | 206 | 203 | 206 | 584,000 |
2004/10/15 | 200 | 206 | 200 | 204 | 821,000 |
2004/10/14 | 206 | 207 | 201 | 204 | 1,468,000 |
2004/10/13 | 208 | 210 | 206 | 210 | 912,000 |
2004/10/12 | 211 | 212 | 207 | 208 | 1,251,000 |
2004/10/08 | 210 | 213 | 209 | 213 | 1,389,000 |
2004/10/07 | 210 | 212 | 207 | 209 | 1,312,000 |
2004/10/06 | 207 | 211 | 205 | 210 | 1,842,000 |
2004/10/05 | 208 | 208 | 205 | 206 | 962,000 |
2004/10/04 | 205 | 208 | 203 | 206 | 1,192,000 |
2004/10/01 | 198 | 202 | 197 | 200 | 1,055,000 |
2004/09/30 | 195 | 199 | 195 | 195 | 991,000 |
2004/09/29 | 198 | 199 | 192 | 193 | 1,384,000 |
2004/09/28 | 199 | 200 | 194 | 197 | 1,046,000 |
2004/09/27 | 203 | 204 | 199 | 199 | 1,159,000 |
2004/09/24 | 205 | 206 | 203 | 204 | 1,320,000 |
2004/09/22 | 207 | 209 | 206 | 207 | 1,149,000 |
2004/09/21 | 210 | 212 | 207 | 209 | 961,000 |
2004/09/17 | 212 | 214 | 207 | 209 | 2,700,000 |
2004/09/16 | 206 | 214 | 203 | 211 | 4,391,000 |
2004/09/15 | 221 | 223 | 220 | 220 | 796,000 |
2004/09/14 | 226 | 226 | 222 | 222 | 1,416,000 |
2004/09/13 | 224 | 230 | 223 | 225 | 2,049,000 |
2004/09/10 | 225 | 225 | 221 | 225 | 4,470,000 |
2004/09/09 | 231 | 231 | 227 | 230 | 1,861,000 |
2004/09/08 | 228 | 234 | 228 | 230 | 2,955,000 |
2004/09/07 | 223 | 227 | 222 | 227 | 2,350,000 |
2004/09/06 | 219 | 223 | 219 | 223 | 1,630,000 |
2004/09/03 | 226 | 227 | 218 | 219 | 1,620,000 |
2004/09/02 | 226 | 227 | 223 | 225 | 521,000 |
2004/09/01 | 220 | 227 | 220 | 226 | 1,549,000 |
2004/08/31 | 220 | 222 | 217 | 220 | 859,000 |
2004/08/30 | 225 | 226 | 221 | 223 | 505,000 |
2004/08/27 | 220 | 225 | 219 | 225 | 1,018,000 |
2004/08/26 | 223 | 224 | 219 | 221 | 656,000 |
2004/08/25 | 220 | 224 | 218 | 223 | 602,000 |
2004/08/24 | 221 | 222 | 219 | 221 | 480,000 |
2004/08/23 | 223 | 223 | 219 | 223 | 932,000 |
2004/08/20 | 220 | 224 | 218 | 218 | 1,084,000 |
2004/08/19 | 215 | 219 | 215 | 217 | 621,000 |
2004/08/18 | 214 | 217 | 213 | 214 | 476,000 |
2004/08/17 | 217 | 217 | 215 | 215 | 301,000 |
2004/08/16 | 212 | 216 | 209 | 214 | 883,000 |
2004/08/13 | 220 | 224 | 213 | 214 | 2,038,000 |
2004/08/12 | 218 | 225 | 217 | 222 | 1,764,000 |
2004/08/11 | 217 | 220 | 215 | 218 | 1,802,000 |
2004/08/10 | 207 | 214 | 205 | 212 | 1,617,000 |
2004/08/09 | 203 | 207 | 199 | 207 | 948,000 |
2004/08/06 | 204 | 207 | 203 | 206 | 597,000 |
2004/08/05 | 211 | 211 | 205 | 209 | 742,000 |
2004/08/04 | 207 | 209 | 201 | 208 | 1,024,000 |
2004/08/03 | 212 | 214 | 209 | 209 | 729,000 |
2004/08/02 | 211 | 213 | 209 | 211 | 730,000 |
2004/07/30 | 215 | 216 | 211 | 214 | 1,048,000 |
2004/07/29 | 212 | 213 | 207 | 210 | 876,000 |
2004/07/28 | 214 | 218 | 212 | 215 | 994,000 |
2004/07/27 | 218 | 219 | 210 | 212 | 1,115,000 |
2004/07/26 | 221 | 222 | 219 | 221 | 771,000 |
2004/07/23 | 226 | 228 | 224 | 225 | 652,000 |
2004/07/22 | 227 | 227 | 223 | 224 | 586,000 |
2004/07/21 | 224 | 227 | 223 | 227 | 383,000 |
2004/07/20 | 223 | 225 | 222 | 223 | 327,000 |
2004/07/16 | 225 | 228 | 222 | 227 | 473,000 |
2004/07/15 | 231 | 234 | 219 | 228 | 1,181,000 |
2004/07/14 | 236 | 236 | 230 | 230 | 1,404,000 |
2004/07/13 | 233 | 237 | 230 | 237 | 2,433,000 |
2004/07/12 | 230 | 232 | 229 | 230 | 631,000 |
2004/07/09 | 221 | 228 | 221 | 227 | 1,179,000 |
2004/07/08 | 225 | 227 | 223 | 223 | 794,000 |
2004/07/07 | 222 | 224 | 217 | 222 | 918,000 |
2004/07/06 | 231 | 231 | 226 | 226 | 601,000 |
2004/07/05 | 234 | 234 | 226 | 229 | 971,000 |
2004/07/02 | 232 | 236 | 231 | 234 | 594,000 |
2004/07/01 | 236 | 238 | 235 | 235 | 677,000 |
2004/06/30 | 237 | 237 | 235 | 237 | 872,000 |
2004/06/29 | 235 | 240 | 233 | 238 | 1,857,000 |
2004/06/28 | 236 | 237 | 233 | 235 | 1,961,000 |
2004/06/25 | 239 | 239 | 236 | 238 | 568,000 |
2004/06/24 | 239 | 242 | 236 | 239 | 1,087,000 |
2004/06/23 | 237 | 240 | 234 | 237 | 1,636,000 |
2004/06/22 | 231 | 235 | 230 | 234 | 812,000 |
2004/06/21 | 233 | 240 | 233 | 236 | 1,282,000 |
2004/06/18 | 238 | 239 | 231 | 233 | 1,179,000 |
2004/06/17 | 239 | 240 | 237 | 240 | 1,377,000 |
2004/06/16 | 238 | 241 | 238 | 239 | 1,182,000 |
2004/06/15 | 241 | 241 | 234 | 236 | 1,642,000 |
2004/06/14 | 243 | 246 | 242 | 242 | 1,479,000 |
2004/06/11 | 245 | 246 | 242 | 243 | 2,937,000 |
2004/06/10 | 244 | 246 | 242 | 243 | 2,300,000 |
2004/06/09 | 240 | 249 | 240 | 243 | 6,026,000 |
2004/06/08 | 242 | 243 | 238 | 240 | 1,266,000 |
2004/06/07 | 238 | 241 | 236 | 239 | 1,200,000 |
2004/06/04 | 231 | 238 | 231 | 235 | 2,103,000 |
2004/06/03 | 240 | 242 | 232 | 232 | 2,300,000 |
2004/06/02 | 241 | 243 | 238 | 239 | 3,735,000 |
2004/06/01 | 236 | 246 | 235 | 242 | 9,016,000 |
2004/05/31 | 232 | 238 | 231 | 236 | 3,414,000 |
2004/05/28 | 231 | 234 | 230 | 231 | 2,275,000 |
2004/05/27 | 232 | 233 | 228 | 230 | 1,955,000 |
2004/05/26 | 237 | 239 | 231 | 233 | 4,668,000 |
2004/05/25 | 238 | 240 | 233 | 236 | 3,852,000 |
2004/05/24 | 234 | 245 | 232 | 237 | 9,251,000 |
2004/05/21 | 232 | 236 | 228 | 234 | 5,292,000 |
2004/05/20 | 233 | 238 | 228 | 230 | 9,214,000 |
2004/05/19 | 230 | 247 | 226 | 241 | 15,467,000 |
2004/05/18 | 205 | 225 | 205 | 222 | 6,407,000 |
2004/05/17 | 222 | 224 | 207 | 209 | 8,086,000 |
2004/05/14 | 222 | 227 | 215 | 219 | 17,203,000 |
2004/05/13 | 202 | 219 | 198 | 212 | 6,622,000 |
2004/05/12 | 195 | 206 | 194 | 202 | 2,779,000 |
2004/05/11 | 179 | 201 | 178 | 190 | 4,710,000 |
2004/05/10 | 206 | 207 | 180 | 189 | 2,369,000 |
2004/05/07 | 202 | 213 | 201 | 209 | 2,667,000 |
2004/05/06 | 207 | 210 | 202 | 204 | 1,120,000 |
2004/04/30 | 208 | 211 | 203 | 208 | 1,436,000 |
2004/04/28 | 211 | 213 | 210 | 211 | 833,000 |
2004/04/27 | 214 | 215 | 209 | 212 | 1,499,000 |
2004/04/26 | 210 | 216 | 209 | 214 | 1,872,000 |
2004/04/23 | 213 | 213 | 205 | 210 | 1,371,000 |
2004/04/22 | 216 | 219 | 211 | 212 | 4,006,000 |
2004/04/21 | 199 | 211 | 198 | 209 | 4,811,000 |
2004/04/20 | 198 | 199 | 197 | 198 | 1,673,000 |
2004/04/19 | 197 | 199 | 193 | 197 | 1,963,000 |
2004/04/16 | 199 | 200 | 195 | 196 | 1,358,000 |
2004/04/15 | 203 | 204 | 194 | 198 | 2,891,000 |
2004/04/14 | 198 | 203 | 196 | 202 | 2,673,000 |
2004/04/13 | 199 | 202 | 198 | 199 | 1,793,000 |
2004/04/12 | 194 | 198 | 193 | 197 | 908,000 |
2004/04/09 | 196 | 197 | 190 | 193 | 1,969,000 |
2004/04/08 | 200 | 201 | 198 | 201 | 1,213,000 |
2004/04/07 | 199 | 201 | 197 | 199 | 1,436,000 |
2004/04/06 | 202 | 204 | 196 | 200 | 2,246,000 |
2004/04/05 | 205 | 205 | 202 | 202 | 1,531,000 |
2004/04/02 | 198 | 204 | 196 | 204 | 3,832,000 |
2004/04/01 | 193 | 199 | 192 | 198 | 3,229,000 |
2004/03/31 | 194 | 194 | 190 | 193 | 1,579,000 |
2004/03/30 | 194 | 196 | 192 | 192 | 3,120,000 |
2004/03/29 | 194 | 195 | 192 | 192 | 1,486,000 |
2004/03/26 | 194 | 195 | 190 | 192 | 1,698,000 |
2004/03/25 | 189 | 193 | 188 | 189 | 3,053,000 |
2004/03/24 | 185 | 188 | 184 | 187 | 2,078,000 |
2004/03/23 | 184 | 185 | 181 | 183 | 2,420,000 |
2004/03/22 | 186 | 189 | 186 | 187 | 1,429,000 |
2004/03/19 | 188 | 190 | 185 | 186 | 2,651,000 |
2004/03/18 | 184 | 192 | 181 | 191 | 7,740,000 |
2004/03/17 | 170 | 176 | 169 | 176 | 2,857,000 |
2004/03/16 | 170 | 172 | 167 | 167 | 2,686,000 |
2004/03/15 | 171 | 174 | 169 | 170 | 3,272,000 |
2004/03/12 | 166 | 170 | 166 | 169 | 4,429,000 |
2004/03/11 | 168 | 173 | 167 | 171 | 2,307,000 |
2004/03/10 | 173 | 175 | 170 | 172 | 2,187,000 |
2004/03/09 | 172 | 175 | 171 | 174 | 1,883,000 |
2004/03/08 | 175 | 178 | 173 | 173 | 3,506,000 |
2004/03/05 | 169 | 174 | 168 | 174 | 4,267,000 |
2004/03/04 | 165 | 171 | 164 | 168 | 3,745,000 |
2004/03/03 | 163 | 168 | 161 | 164 | 4,675,000 |
2004/03/02 | 161 | 164 | 160 | 163 | 2,462,000 |
2004/03/01 | 158 | 161 | 158 | 160 | 3,590,000 |
2004/02/27 | 157 | 158 | 156 | 157 | 2,546,000 |
2004/02/26 | 154 | 157 | 153 | 156 | 5,572,000 |
2004/02/25 | 150 | 154 | 149 | 153 | 4,205,000 |
2004/02/24 | 149 | 152 | 148 | 148 | 2,564,000 |
2004/02/23 | 149 | 150 | 147 | 149 | 1,593,000 |
2004/02/20 | 146 | 147 | 145 | 146 | 571,000 |
2004/02/19 | 145 | 150 | 145 | 146 | 1,044,000 |
2004/02/18 | 147 | 147 | 145 | 146 | 571,000 |
2004/02/17 | 145 | 147 | 145 | 147 | 758,000 |
2004/02/16 | 144 | 146 | 143 | 144 | 729,000 |
2004/02/13 | 144 | 146 | 142 | 143 | 1,088,000 |
2004/02/12 | 144 | 147 | 143 | 146 | 1,058,000 |
2004/02/10 | 142 | 144 | 141 | 141 | 700,000 |
2004/02/09 | 144 | 145 | 140 | 142 | 1,458,000 |
2004/02/06 | 144 | 145 | 143 | 143 | 639,000 |
2004/02/05 | 143 | 146 | 141 | 146 | 1,290,000 |
2004/02/04 | 147 | 149 | 143 | 144 | 1,473,000 |
2004/02/03 | 147 | 148 | 146 | 148 | 1,739,000 |
2004/02/02 | 145 | 150 | 145 | 149 | 1,288,000 |
2004/01/30 | 148 | 148 | 145 | 146 | 964,000 |
2004/01/29 | 148 | 153 | 144 | 148 | 3,352,000 |
2004/01/28 | 148 | 152 | 147 | 151 | 1,979,000 |
2004/01/27 | 153 | 154 | 149 | 150 | 2,992,000 |
2004/01/26 | 149 | 152 | 148 | 152 | 2,351,000 |
2004/01/23 | 147 | 151 | 145 | 149 | 3,241,000 |
2004/01/22 | 147 | 148 | 145 | 145 | 1,218,000 |
2004/01/21 | 145 | 151 | 144 | 148 | 3,031,000 |
2004/01/20 | 147 | 149 | 145 | 145 | 1,658,000 |
2004/01/19 | 144 | 147 | 144 | 147 | 1,784,000 |
2004/01/16 | 140 | 145 | 140 | 144 | 1,463,000 |
2004/01/15 | 142 | 143 | 140 | 140 | 645,000 |
2004/01/14 | 141 | 143 | 140 | 142 | 541,000 |
2004/01/13 | 145 | 146 | 143 | 143 | 745,000 |
2004/01/09 | 146 | 147 | 144 | 144 | 1,407,000 |
2004/01/08 | 143 | 147 | 142 | 146 | 2,657,000 |
2004/01/07 | 141 | 147 | 140 | 145 | 2,975,000 |
2004/01/06 | 139 | 143 | 138 | 142 | 1,925,000 |
2004/01/05 | 136 | 140 | 136 | 140 | 1,006,000 |