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 |
|---|---|---|---|---|---|
| 2006/12/29 | 410 | 417 | 410 | 415 | 789,000 |
| 2006/12/28 | 416 | 417 | 409 | 411 | 2,347,000 |
| 2006/12/27 | 422 | 422 | 416 | 417 | 2,576,000 |
| 2006/12/26 | 408 | 424 | 407 | 423 | 3,259,000 |
| 2006/12/25 | 410 | 414 | 405 | 407 | 1,303,000 |
| 2006/12/22 | 401 | 411 | 399 | 411 | 1,968,000 |
| 2006/12/21 | 408 | 409 | 401 | 402 | 1,927,000 |
| 2006/12/20 | 406 | 409 | 404 | 407 | 2,879,000 |
| 2006/12/19 | 403 | 411 | 402 | 406 | 2,700,000 |
| 2006/12/18 | 411 | 411 | 406 | 406 | 1,062,000 |
| 2006/12/15 | 409 | 411 | 407 | 409 | 1,365,000 |
| 2006/12/14 | 415 | 418 | 406 | 409 | 2,817,000 |
| 2006/12/13 | 405 | 416 | 403 | 412 | 4,693,000 |
| 2006/12/12 | 398 | 409 | 397 | 406 | 4,377,000 |
| 2006/12/11 | 388 | 397 | 388 | 393 | 1,151,000 |
| 2006/12/08 | 390 | 394 | 386 | 387 | 3,955,000 |
| 2006/12/07 | 401 | 402 | 390 | 393 | 3,171,000 |
| 2006/12/06 | 385 | 400 | 384 | 398 | 4,700,000 |
| 2006/12/05 | 385 | 386 | 380 | 380 | 1,338,000 |
| 2006/12/04 | 383 | 387 | 381 | 384 | 1,240,000 |
| 2006/12/01 | 382 | 392 | 377 | 388 | 1,899,000 |
| 2006/11/30 | 383 | 384 | 376 | 380 | 1,400,000 |
| 2006/11/29 | 378 | 383 | 374 | 378 | 1,878,000 |
| 2006/11/28 | 371 | 376 | 369 | 375 | 2,397,000 |
| 2006/11/27 | 366 | 377 | 365 | 377 | 4,064,000 |
| 2006/11/24 | 366 | 371 | 355 | 362 | 2,236,000 |
| 2006/11/22 | 350 | 368 | 346 | 368 | 3,248,000 |
| 2006/11/21 | 348 | 357 | 347 | 353 | 2,420,000 |
| 2006/11/20 | 369 | 372 | 344 | 347 | 5,011,000 |
| 2006/11/17 | 380 | 383 | 373 | 374 | 2,120,000 |
| 2006/11/16 | 391 | 394 | 381 | 382 | 1,928,000 |
| 2006/11/15 | 396 | 396 | 386 | 386 | 1,779,000 |
| 2006/11/14 | 387 | 395 | 386 | 393 | 2,006,000 |
| 2006/11/13 | 392 | 395 | 383 | 384 | 2,552,000 |
| 2006/11/10 | 402 | 405 | 395 | 395 | 3,555,000 |
| 2006/11/09 | 403 | 407 | 398 | 406 | 4,154,000 |
| 2006/11/08 | 392 | 410 | 390 | 406 | 12,361,000 |
| 2006/11/07 | 379 | 403 | 373 | 393 | 15,995,000 |
| 2006/11/06 | 371 | 378 | 364 | 377 | 2,800,000 |
| 2006/11/02 | 357 | 361 | 355 | 361 | 1,034,000 |
| 2006/11/01 | 359 | 361 | 352 | 360 | 1,793,000 |
| 2006/10/31 | 361 | 365 | 358 | 364 | 881,000 |
| 2006/10/30 | 368 | 370 | 358 | 359 | 1,471,000 |
| 2006/10/27 | 376 | 378 | 371 | 372 | 1,130,000 |
| 2006/10/26 | 378 | 380 | 374 | 375 | 658,000 |
| 2006/10/25 | 379 | 380 | 376 | 376 | 617,000 |
| 2006/10/24 | 381 | 381 | 376 | 376 | 973,000 |
| 2006/10/23 | 382 | 384 | 375 | 380 | 1,530,000 |
| 2006/10/20 | 378 | 383 | 376 | 381 | 2,423,000 |
| 2006/10/19 | 371 | 380 | 370 | 374 | 2,609,000 |
| 2006/10/18 | 369 | 375 | 365 | 368 | 1,892,000 |
| 2006/10/17 | 367 | 371 | 358 | 369 | 2,523,000 |
| 2006/10/16 | 354 | 362 | 352 | 362 | 1,511,000 |
| 2006/10/13 | 348 | 354 | 347 | 353 | 2,579,000 |
| 2006/10/12 | 338 | 348 | 335 | 343 | 4,569,000 |
| 2006/10/11 | 369 | 372 | 341 | 343 | 5,897,000 |
| 2006/10/10 | 380 | 383 | 372 | 374 | 2,161,000 |
| 2006/10/06 | 394 | 394 | 386 | 389 | 670,000 |
| 2006/10/05 | 393 | 395 | 386 | 393 | 1,430,000 |
| 2006/10/04 | 397 | 399 | 382 | 383 | 1,693,000 |
| 2006/10/03 | 399 | 405 | 396 | 398 | 2,331,000 |
| 2006/10/02 | 391 | 398 | 387 | 395 | 1,813,000 |
| 2006/09/29 | 388 | 391 | 382 | 390 | 1,903,000 |
| 2006/09/28 | 375 | 386 | 369 | 384 | 2,162,000 |
| 2006/09/27 | 367 | 374 | 365 | 374 | 1,437,000 |
| 2006/09/26 | 370 | 372 | 364 | 365 | 1,259,000 |
| 2006/09/25 | 365 | 371 | 364 | 370 | 1,461,000 |
| 2006/09/22 | 375 | 378 | 368 | 369 | 2,127,000 |
| 2006/09/21 | 373 | 382 | 372 | 378 | 2,822,000 |
| 2006/09/20 | 374 | 377 | 370 | 372 | 1,364,000 |
| 2006/09/19 | 376 | 380 | 371 | 377 | 1,558,000 |
| 2006/09/15 | 367 | 376 | 367 | 372 | 2,361,000 |
| 2006/09/14 | 376 | 381 | 367 | 370 | 3,099,000 |
| 2006/09/13 | 390 | 391 | 377 | 380 | 2,091,000 |
| 2006/09/12 | 392 | 392 | 378 | 380 | 3,642,000 |
| 2006/09/11 | 402 | 402 | 390 | 391 | 2,252,000 |
| 2006/09/08 | 396 | 405 | 392 | 404 | 4,914,000 |
| 2006/09/07 | 409 | 410 | 396 | 399 | 6,289,000 |
| 2006/09/06 | 413 | 417 | 403 | 405 | 3,940,000 |
| 2006/09/05 | 414 | 420 | 412 | 415 | 4,151,000 |
| 2006/09/04 | 416 | 420 | 411 | 412 | 2,317,000 |
| 2006/09/01 | 409 | 417 | 409 | 413 | 2,903,000 |
| 2006/08/31 | 412 | 418 | 408 | 409 | 3,193,000 |
| 2006/08/30 | 406 | 420 | 404 | 415 | 6,084,000 |
| 2006/08/29 | 405 | 410 | 402 | 404 | 2,330,000 |
| 2006/08/28 | 408 | 411 | 398 | 401 | 3,579,000 |
| 2006/08/25 | 411 | 420 | 405 | 411 | 4,453,000 |
| 2006/08/24 | 426 | 427 | 409 | 411 | 5,187,000 |
| 2006/08/23 | 427 | 430 | 416 | 428 | 5,433,000 |
| 2006/08/22 | 426 | 433 | 424 | 424 | 7,981,000 |
| 2006/08/21 | 421 | 431 | 418 | 429 | 7,337,000 |
| 2006/08/18 | 417 | 425 | 413 | 419 | 5,221,000 |
| 2006/08/17 | 426 | 428 | 412 | 417 | 5,685,000 |
| 2006/08/16 | 415 | 426 | 413 | 420 | 6,309,000 |
| 2006/08/15 | 408 | 424 | 408 | 410 | 10,185,000 |
| 2006/08/14 | 392 | 411 | 388 | 406 | 7,347,000 |
| 2006/08/11 | 403 | 404 | 387 | 388 | 7,243,000 |
| 2006/08/10 | 381 | 401 | 380 | 398 | 11,623,000 |
| 2006/08/09 | 384 | 394 | 374 | 381 | 18,561,000 |
| 2006/08/08 | 365 | 392 | 364 | 389 | 20,335,000 |
| 2006/08/07 | 375 | 380 | 364 | 364 | 15,990,000 |
| 2006/08/04 | 354 | 384 | 351 | 380 | 45,232,000 |
| 2006/08/03 | 305 | 310 | 303 | 304 | 1,816,000 |
| 2006/08/02 | 298 | 303 | 295 | 303 | 858,000 |
| 2006/08/01 | 301 | 305 | 299 | 301 | 699,000 |
| 2006/07/31 | 299 | 303 | 297 | 300 | 1,045,000 |
| 2006/07/28 | 294 | 301 | 286 | 296 | 1,143,000 |
| 2006/07/27 | 286 | 293 | 282 | 293 | 946,000 |
| 2006/07/26 | 291 | 293 | 283 | 284 | 868,000 |
| 2006/07/25 | 295 | 295 | 289 | 290 | 614,000 |
| 2006/07/24 | 285 | 292 | 280 | 290 | 1,523,000 |
| 2006/07/21 | 288 | 296 | 288 | 294 | 1,234,000 |
| 2006/07/20 | 293 | 297 | 291 | 295 | 1,812,000 |
| 2006/07/19 | 280 | 287 | 276 | 284 | 2,206,000 |
| 2006/07/18 | 296 | 297 | 283 | 283 | 2,043,000 |
| 2006/07/14 | 296 | 300 | 295 | 297 | 1,796,000 |
| 2006/07/13 | 304 | 312 | 301 | 304 | 1,373,000 |
| 2006/07/12 | 317 | 318 | 308 | 309 | 898,000 |
| 2006/07/11 | 317 | 320 | 311 | 315 | 1,012,000 |
| 2006/07/10 | 318 | 321 | 306 | 318 | 2,573,000 |
| 2006/07/07 | 333 | 334 | 323 | 326 | 970,000 |
| 2006/07/06 | 339 | 339 | 329 | 330 | 1,532,000 |
| 2006/07/05 | 335 | 340 | 333 | 338 | 1,883,000 |
| 2006/07/04 | 333 | 346 | 332 | 340 | 3,683,000 |
| 2006/07/03 | 332 | 335 | 329 | 331 | 1,370,000 |
| 2006/06/30 | 333 | 337 | 328 | 334 | 1,523,000 |
| 2006/06/29 | 322 | 327 | 320 | 323 | 933,000 |
| 2006/06/28 | 322 | 325 | 320 | 323 | 897,000 |
| 2006/06/27 | 329 | 334 | 324 | 327 | 1,149,000 |
| 2006/06/26 | 327 | 330 | 320 | 324 | 1,514,000 |
| 2006/06/23 | 321 | 330 | 318 | 328 | 1,221,000 |
| 2006/06/22 | 314 | 325 | 312 | 324 | 2,069,000 |
| 2006/06/21 | 317 | 318 | 305 | 310 | 1,286,000 |
| 2006/06/20 | 320 | 322 | 313 | 315 | 1,428,000 |
| 2006/06/19 | 323 | 328 | 321 | 323 | 1,287,000 |
| 2006/06/16 | 322 | 330 | 319 | 325 | 2,723,000 |
| 2006/06/15 | 319 | 319 | 310 | 313 | 1,203,000 |
| 2006/06/14 | 295 | 314 | 292 | 309 | 2,442,000 |
| 2006/06/13 | 310 | 317 | 302 | 302 | 1,896,000 |
| 2006/06/12 | 305 | 321 | 305 | 318 | 2,013,000 |
| 2006/06/09 | 306 | 320 | 300 | 313 | 5,889,000 |
| 2006/06/08 | 311 | 316 | 304 | 310 | 3,071,000 |
| 2006/06/07 | 327 | 331 | 319 | 319 | 2,115,000 |
| 2006/06/06 | 333 | 336 | 323 | 326 | 1,250,000 |
| 2006/06/05 | 341 | 345 | 333 | 336 | 2,033,000 |
| 2006/06/02 | 339 | 341 | 315 | 339 | 3,306,000 |
| 2006/06/01 | 348 | 348 | 327 | 331 | 2,486,000 |
| 2006/05/31 | 341 | 344 | 334 | 340 | 2,651,000 |
| 2006/05/30 | 356 | 356 | 345 | 351 | 2,094,000 |
| 2006/05/29 | 368 | 368 | 356 | 357 | 2,198,000 |
| 2006/05/26 | 364 | 368 | 353 | 363 | 1,822,000 |
| 2006/05/25 | 363 | 363 | 353 | 359 | 3,404,000 |
| 2006/05/24 | 358 | 362 | 348 | 361 | 3,500,000 |
| 2006/05/23 | 358 | 372 | 354 | 355 | 4,259,000 |
| 2006/05/22 | 390 | 390 | 362 | 363 | 4,781,000 |
| 2006/05/19 | 377 | 390 | 372 | 385 | 4,646,000 |
| 2006/05/18 | 369 | 383 | 367 | 379 | 4,870,000 |
| 2006/05/17 | 392 | 393 | 371 | 384 | 8,394,000 |
| 2006/05/16 | 412 | 418 | 390 | 393 | 4,974,000 |
| 2006/05/15 | 405 | 421 | 402 | 413 | 5,990,000 |
| 2006/05/12 | 411 | 417 | 407 | 417 | 6,335,000 |
| 2006/05/11 | 436 | 443 | 418 | 420 | 11,629,000 |
| 2006/05/10 | 465 | 470 | 431 | 439 | 11,221,000 |
| 2006/05/09 | 474 | 483 | 465 | 468 | 8,153,000 |
| 2006/05/08 | 464 | 480 | 458 | 479 | 11,217,000 |
| 2006/05/02 | 453 | 465 | 452 | 457 | 4,738,000 |
| 2006/05/01 | 449 | 460 | 448 | 458 | 5,162,000 |
| 2006/04/28 | 453 | 460 | 441 | 446 | 6,892,000 |
| 2006/04/27 | 450 | 470 | 444 | 463 | 8,180,000 |
| 2006/04/26 | 436 | 450 | 429 | 449 | 7,067,000 |
| 2006/04/25 | 455 | 458 | 431 | 441 | 7,955,000 |
| 2006/04/24 | 460 | 468 | 451 | 458 | 6,223,000 |
| 2006/04/21 | 461 | 473 | 457 | 461 | 10,030,000 |
| 2006/04/20 | 468 | 475 | 452 | 452 | 18,144,000 |
| 2006/04/19 | 452 | 472 | 450 | 471 | 25,045,000 |
| 2006/04/18 | 431 | 449 | 427 | 445 | 20,126,000 |
| 2006/04/17 | 405 | 416 | 398 | 406 | 5,115,000 |
| 2006/04/14 | 390 | 414 | 383 | 409 | 9,571,000 |
| 2006/04/13 | 393 | 393 | 384 | 387 | 1,743,000 |
| 2006/04/12 | 386 | 395 | 386 | 390 | 5,629,000 |
| 2006/04/11 | 378 | 386 | 375 | 385 | 2,758,000 |
| 2006/04/10 | 376 | 381 | 375 | 380 | 1,705,000 |
| 2006/04/07 | 383 | 385 | 377 | 382 | 2,224,000 |
| 2006/04/06 | 375 | 385 | 375 | 385 | 3,657,000 |
| 2006/04/05 | 372 | 387 | 371 | 375 | 6,301,000 |
| 2006/04/04 | 367 | 379 | 365 | 370 | 3,859,000 |
| 2006/04/03 | 358 | 368 | 357 | 360 | 1,597,000 |
| 2006/03/31 | 370 | 377 | 362 | 362 | 5,189,000 |
| 2006/03/30 | 358 | 361 | 355 | 358 | 1,822,000 |
| 2006/03/29 | 350 | 364 | 344 | 363 | 4,438,000 |
| 2006/03/28 | 339 | 350 | 338 | 348 | 1,328,000 |
| 2006/03/27 | 345 | 359 | 343 | 344 | 4,918,000 |
| 2006/03/24 | 335 | 347 | 334 | 343 | 4,471,000 |
| 2006/03/23 | 325 | 345 | 324 | 340 | 11,448,000 |
| 2006/03/22 | 323 | 323 | 315 | 317 | 925,000 |
| 2006/03/20 | 317 | 324 | 316 | 323 | 1,450,000 |
| 2006/03/17 | 310 | 320 | 310 | 320 | 874,000 |
| 2006/03/16 | 318 | 319 | 311 | 312 | 652,000 |
| 2006/03/15 | 319 | 323 | 318 | 318 | 533,000 |
| 2006/03/14 | 320 | 324 | 318 | 321 | 1,008,000 |
| 2006/03/13 | 317 | 321 | 316 | 320 | 851,000 |
| 2006/03/10 | 312 | 317 | 311 | 316 | 4,069,000 |
| 2006/03/09 | 301 | 318 | 300 | 315 | 2,280,000 |
| 2006/03/08 | 300 | 300 | 296 | 297 | 882,000 |
| 2006/03/07 | 300 | 301 | 296 | 298 | 637,000 |
| 2006/03/06 | 296 | 300 | 292 | 300 | 1,169,000 |
| 2006/03/03 | 296 | 303 | 295 | 295 | 869,000 |
| 2006/03/02 | 312 | 312 | 298 | 300 | 1,417,000 |
| 2006/03/01 | 315 | 315 | 307 | 308 | 786,000 |
| 2006/02/28 | 315 | 318 | 308 | 314 | 978,000 |
| 2006/02/27 | 322 | 325 | 317 | 317 | 1,677,000 |
| 2006/02/24 | 309 | 315 | 306 | 313 | 976,000 |
| 2006/02/23 | 301 | 314 | 298 | 313 | 1,863,000 |
| 2006/02/22 | 300 | 300 | 293 | 296 | 991,000 |
| 2006/02/21 | 290 | 300 | 288 | 300 | 1,532,000 |
| 2006/02/20 | 288 | 291 | 284 | 290 | 2,681,000 |
| 2006/02/17 | 305 | 308 | 293 | 297 | 1,374,000 |
| 2006/02/16 | 307 | 311 | 302 | 305 | 1,033,000 |
| 2006/02/15 | 311 | 312 | 304 | 304 | 1,429,000 |
| 2006/02/14 | 296 | 306 | 292 | 306 | 1,999,000 |
| 2006/02/13 | 309 | 310 | 300 | 301 | 2,085,000 |
| 2006/02/10 | 323 | 325 | 306 | 313 | 2,840,000 |
| 2006/02/09 | 325 | 325 | 321 | 321 | 966,000 |
| 2006/02/08 | 327 | 329 | 318 | 320 | 2,208,000 |
| 2006/02/07 | 324 | 336 | 323 | 332 | 7,143,000 |
| 2006/02/06 | 318 | 322 | 317 | 319 | 1,297,000 |
| 2006/02/03 | 318 | 320 | 315 | 318 | 910,000 |
| 2006/02/02 | 319 | 323 | 318 | 321 | 1,081,000 |
| 2006/02/01 | 322 | 323 | 317 | 318 | 850,000 |
| 2006/01/31 | 321 | 325 | 321 | 323 | 662,000 |
| 2006/01/30 | 326 | 328 | 321 | 321 | 1,063,000 |
| 2006/01/27 | 317 | 323 | 315 | 323 | 1,187,000 |
| 2006/01/26 | 317 | 319 | 312 | 314 | 848,000 |
| 2006/01/25 | 315 | 322 | 314 | 316 | 1,100,000 |
| 2006/01/24 | 306 | 315 | 306 | 315 | 1,304,000 |
| 2006/01/23 | 300 | 308 | 300 | 302 | 1,038,000 |
| 2006/01/20 | 320 | 322 | 307 | 309 | 1,241,000 |
| 2006/01/19 | 295 | 319 | 295 | 312 | 3,367,000 |
| 2006/01/18 | 316 | 317 | 295 | 295 | 2,882,000 |
| 2006/01/17 | 330 | 335 | 320 | 321 | 2,058,000 |
| 2006/01/16 | 337 | 339 | 334 | 336 | 2,265,000 |
| 2006/01/13 | 331 | 336 | 328 | 335 | 3,354,000 |
| 2006/01/12 | 330 | 331 | 327 | 329 | 2,032,000 |
| 2006/01/11 | 326 | 329 | 320 | 324 | 1,798,000 |
| 2006/01/10 | 332 | 333 | 325 | 325 | 1,886,000 |
| 2006/01/06 | 331 | 331 | 326 | 327 | 2,136,000 |
| 2006/01/05 | 319 | 334 | 318 | 332 | 4,630,000 |
| 2006/01/04 | 314 | 319 | 314 | 318 | 921,000 |