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
2007/12/28 277 277 273 275 494,000
2007/12/27 280 282 277 281 1,014,000
2007/12/26 280 283 277 283 690,000
2007/12/25 280 281 273 279 1,257,000
2007/12/21 265 270 259 268 2,446,000
2007/12/20 277 277 265 266 1,192,000
2007/12/19 281 281 272 272 1,263,000
2007/12/18 277 281 270 278 1,497,000
2007/12/17 285 286 276 279 1,785,000
2007/12/14 293 295 285 287 3,765,000
2007/12/13 300 301 293 293 1,195,000
2007/12/12 293 302 293 302 1,262,000
2007/12/11 298 303 297 299 1,287,000
2007/12/10 294 295 290 293 1,343,000
2007/12/07 292 293 287 287 1,561,000
2007/12/06 288 291 284 287 1,442,000
2007/12/05 286 288 279 285 2,487,000
2007/12/04 291 295 284 284 1,928,000
2007/12/03 302 306 287 289 3,235,000
2007/11/30 292 302 291 296 2,113,000
2007/11/29 293 295 288 291 2,685,000
2007/11/28 295 298 282 283 3,185,000
2007/11/27 295 303 291 293 2,263,000
2007/11/26 296 304 292 298 2,032,000
2007/11/22 289 294 285 291 2,351,000
2007/11/21 297 301 291 294 2,389,000
2007/11/20 302 305 292 302 3,088,000
2007/11/19 309 312 306 307 1,830,000
2007/11/16 308 308 301 307 1,293,000
2007/11/15 315 320 313 313 906,000
2007/11/14 308 315 308 314 1,681,000
2007/11/13 310 312 304 306 1,901,000
2007/11/12 308 317 302 310 3,702,000
2007/11/09 322 323 311 316 4,374,000
2007/11/08 329 336 320 325 5,086,000
2007/11/07 319 348 306 335 9,397,000
2007/11/06 321 324 317 323 1,773,000
2007/11/05 343 343 318 324 2,324,000
2007/11/02 344 347 342 344 2,116,000
2007/11/01 345 353 342 351 3,647,000
2007/10/31 327 343 326 342 3,494,000
2007/10/30 325 327 321 326 1,634,000
2007/10/29 321 327 321 323 1,098,000
2007/10/26 324 324 317 319 1,467,000
2007/10/25 325 330 321 322 1,684,000
2007/10/24 328 331 323 324 1,685,000
2007/10/23 330 337 326 328 1,795,000
2007/10/22 333 334 323 325 3,695,000
2007/10/19 348 349 343 346 1,519,000
2007/10/18 346 350 345 349 1,370,000
2007/10/17 350 350 342 345 2,195,000
2007/10/16 360 361 351 353 2,102,000
2007/10/15 356 369 356 363 3,367,000
2007/10/12 354 361 350 357 2,671,000
2007/10/11 355 356 346 350 3,258,000
2007/10/10 363 364 358 359 2,405,000
2007/10/09 356 364 356 361 3,025,000
2007/10/05 343 355 342 353 2,633,000
2007/10/04 348 349 341 343 1,955,000
2007/10/03 344 351 343 351 1,884,000
2007/10/02 349 349 343 345 1,574,000
2007/10/01 335 346 335 339 1,681,000
2007/09/28 340 344 333 333 2,678,000
2007/09/27 331 337 328 335 3,307,000
2007/09/26 318 328 318 327 2,079,000
2007/09/25 322 323 303 317 3,531,000
2007/09/21 319 325 316 323 3,789,000
2007/09/20 316 324 313 322 5,620,000
2007/09/19 305 311 303 311 3,135,000
2007/09/18 298 303 295 297 2,833,000
2007/09/14 290 298 290 298 4,916,000
2007/09/13 296 298 288 290 1,473,000
2007/09/12 304 306 292 294 3,430,000
2007/09/11 307 309 301 304 2,809,000
2007/09/10 304 308 304 306 2,633,000
2007/09/07 316 319 311 313 1,990,000
2007/09/06 313 315 305 315 2,714,000
2007/09/05 329 329 316 317 2,697,000
2007/09/04 327 329 322 324 1,357,000
2007/09/03 330 331 326 328 1,512,000
2007/08/31 319 330 318 329 2,771,000
2007/08/30 321 322 314 319 3,412,000
2007/08/29 323 323 315 321 2,777,000
2007/08/28 327 334 327 331 1,767,000
2007/08/27 331 335 328 332 2,900,000
2007/08/24 333 338 322 326 4,896,000
2007/08/23 336 337 328 332 5,760,000
2007/08/22 326 339 324 326 4,777,000
2007/08/21 344 347 334 336 3,670,000
2007/08/20 366 366 338 341 5,075,000
2007/08/17 376 376 331 333 5,264,000
2007/08/16 388 389 369 376 3,155,000
2007/08/15 377 396 377 393 3,449,000
2007/08/14 379 392 365 387 6,500,000
2007/08/13 430 444 373 384 7,716,000
2007/08/10 411 416 408 415 3,860,000
2007/08/09 410 439 409 430 6,813,000
2007/08/08 418 422 404 405 1,984,000
2007/08/07 428 432 417 419 1,661,000
2007/08/06 421 430 419 429 1,233,000
2007/08/03 435 435 426 431 1,728,000
2007/08/02 435 439 417 432 1,712,000
2007/08/01 435 441 426 429 2,179,000
2007/07/31 454 460 431 435 3,673,000
2007/07/30 450 459 447 456 2,434,000
2007/07/27 454 463 452 456 1,621,000
2007/07/26 484 486 466 469 1,968,000
2007/07/25 479 491 479 489 1,481,000
2007/07/24 489 491 478 487 1,521,000
2007/07/23 487 494 485 494 1,381,000
2007/07/20 489 499 487 496 3,603,000
2007/07/19 479 488 476 488 2,530,000
2007/07/18 478 482 476 479 991,000
2007/07/17 477 482 475 478 976,000
2007/07/13 473 481 470 481 2,340,000
2007/07/12 483 486 467 471 1,795,000
2007/07/11 481 486 479 484 1,519,000
2007/07/10 474 485 474 484 2,881,000
2007/07/09 473 479 471 472 1,441,000
2007/07/06 460 471 458 468 3,658,000
2007/07/05 465 466 453 455 3,424,000
2007/07/04 469 473 465 469 1,806,000
2007/07/03 483 485 470 470 2,087,000
2007/07/02 477 483 473 480 2,455,000
2007/06/29 468 477 467 472 1,759,000
2007/06/28 472 473 463 468 1,525,000
2007/06/27 479 481 472 473 1,256,000
2007/06/26 479 484 476 480 1,237,000
2007/06/25 481 485 477 479 2,288,000
2007/06/22 496 497 487 489 1,864,000
2007/06/21 493 500 493 494 1,294,000
2007/06/20 500 505 497 498 1,542,000
2007/06/19 499 501 493 498 1,174,000
2007/06/18 500 504 494 499 2,116,000
2007/06/15 491 500 488 495 2,910,000
2007/06/14 490 490 486 487 1,631,000
2007/06/13 492 493 487 487 1,492,000
2007/06/12 501 503 492 494 1,500,000
2007/06/11 508 511 495 500 1,236,000
2007/06/08 507 507 498 500 4,069,000
2007/06/07 507 513 506 509 2,051,000
2007/06/06 505 524 504 517 3,261,000
2007/06/05 520 521 506 507 3,057,000
2007/06/04 510 524 510 522 3,098,000
2007/06/01 507 516 507 508 1,764,000
2007/05/31 497 511 497 506 2,352,000
2007/05/30 498 507 492 497 2,455,000
2007/05/29 504 506 498 501 1,579,000
2007/05/28 509 515 505 505 1,651,000
2007/05/25 502 507 494 504 2,767,000
2007/05/24 508 526 499 511 5,494,000
2007/05/23 510 534 510 515 7,749,000
2007/05/22 498 510 492 508 4,448,000
2007/05/21 496 500 486 499 4,871,000
2007/05/18 479 500 478 495 14,735,000
2007/05/17 469 478 468 478 4,720,000
2007/05/16 471 472 458 464 4,280,000
2007/05/15 471 477 461 474 5,745,000
2007/05/14 460 477 455 471 7,161,000
2007/05/11 467 467 445 452 5,243,000
2007/05/10 471 481 464 468 7,836,000
2007/05/09 480 481 469 470 5,820,000
2007/05/08 489 489 481 482 4,631,000
2007/05/07 480 498 478 494 8,998,000
2007/05/02 463 463 457 458 2,004,000
2007/05/01 458 465 455 463 3,132,000
2007/04/27 453 460 451 457 2,493,000
2007/04/26 453 457 450 454 1,743,000
2007/04/25 451 453 446 448 1,700,000
2007/04/24 450 457 448 454 2,870,000
2007/04/23 462 466 453 454 2,869,000
2007/04/20 461 466 458 461 1,934,000
2007/04/19 465 467 458 463 3,584,000
2007/04/18 459 473 458 470 5,891,000
2007/04/17 457 467 455 462 8,506,000
2007/04/16 455 460 452 455 5,672,000
2007/04/13 432 463 431 454 13,936,000
2007/04/12 428 428 425 427 1,241,000
2007/04/11 434 434 426 428 1,139,000
2007/04/10 429 437 428 435 1,548,000
2007/04/09 430 431 426 431 1,298,000
2007/04/06 423 427 421 425 1,102,000
2007/04/05 430 430 422 424 1,395,000
2007/04/04 425 431 424 429 1,956,000
2007/04/03 426 429 422 426 2,118,000
2007/04/02 431 436 424 428 2,262,000
2007/03/30 430 432 425 431 1,186,000
2007/03/29 432 435 423 432 1,798,000
2007/03/28 434 441 431 437 3,100,000
2007/03/27 430 434 428 431 1,627,000
2007/03/26 429 436 429 434 2,411,000
2007/03/23 428 429 423 428 2,253,000
2007/03/22 423 427 421 424 2,574,000
2007/03/20 415 423 414 419 2,125,000
2007/03/19 405 412 403 411 1,361,000
2007/03/16 404 412 398 405 2,423,000
2007/03/15 404 407 400 403 1,151,000
2007/03/14 406 406 397 399 2,006,000
2007/03/13 415 416 409 411 1,678,000
2007/03/12 411 415 409 414 1,708,000
2007/03/09 411 411 401 404 4,233,000
2007/03/08 398 407 394 407 1,929,000
2007/03/07 400 403 395 397 2,003,000
2007/03/06 390 398 389 394 1,910,000
2007/03/05 397 403 384 389 2,346,000
2007/03/02 410 414 406 407 1,705,000
2007/03/01 412 423 405 414 2,499,000
2007/02/28 408 420 405 417 3,808,000
2007/02/27 429 432 422 423 2,165,000
2007/02/26 430 433 423 426 1,443,000
2007/02/23 427 431 425 425 3,456,000
2007/02/22 415 422 415 420 1,922,000
2007/02/21 412 418 412 415 1,786,000
2007/02/20 413 418 411 418 1,755,000
2007/02/19 421 421 415 415 1,164,000
2007/02/16 413 418 411 418 1,564,000
2007/02/15 414 414 409 410 2,196,000
2007/02/14 416 418 408 410 3,017,000
2007/02/13 412 419 408 418 2,147,000
2007/02/09 414 416 409 412 2,326,000
2007/02/08 414 417 409 412 4,170,000
2007/02/07 415 424 404 406 6,239,000
2007/02/06 432 436 428 435 2,839,000
2007/02/05 439 440 430 434 3,071,000
2007/02/02 433 441 431 438 4,234,000
2007/02/01 424 430 422 429 2,062,000
2007/01/31 425 426 418 420 1,696,000
2007/01/30 433 437 424 426 3,863,000
2007/01/29 424 430 420 430 4,129,000
2007/01/26 409 426 409 425 7,098,000
2007/01/25 414 419 409 411 2,316,000
2007/01/24 412 415 409 413 1,505,000
2007/01/23 405 414 403 412 2,067,000
2007/01/22 408 410 405 406 1,020,000
2007/01/19 407 410 405 407 1,080,000
2007/01/18 412 414 406 408 1,253,000
2007/01/17 401 414 397 410 2,495,000
2007/01/16 402 406 400 401 1,254,000
2007/01/15 398 406 398 403 1,711,000
2007/01/12 396 400 393 397 2,215,000
2007/01/11 397 402 390 393 2,496,000
2007/01/10 407 408 396 399 1,343,000
2007/01/09 406 409 404 407 1,396,000
2007/01/05 415 415 400 404 1,640,000
2007/01/04 419 419 410 413 877,000

このページの先頭へ