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 |
|---|---|---|---|---|---|
| 2008/12/30 | 163 | 177 | 162 | 177 | 7,145,000 |
| 2008/12/29 | 150 | 164 | 149 | 163 | 11,137,000 |
| 2008/12/26 | 148 | 152 | 142 | 149 | 13,163,000 |
| 2008/12/25 | 131 | 132 | 127 | 127 | 612,000 |
| 2008/12/24 | 132 | 133 | 130 | 132 | 1,004,000 |
| 2008/12/22 | 136 | 136 | 131 | 133 | 962,000 |
| 2008/12/19 | 133 | 135 | 131 | 134 | 1,058,000 |
| 2008/12/18 | 134 | 137 | 131 | 134 | 1,629,000 |
| 2008/12/17 | 141 | 141 | 133 | 134 | 1,690,000 |
| 2008/12/16 | 141 | 141 | 138 | 140 | 966,000 |
| 2008/12/15 | 140 | 142 | 138 | 141 | 1,168,000 |
| 2008/12/12 | 136 | 141 | 131 | 136 | 4,012,000 |
| 2008/12/11 | 143 | 144 | 139 | 142 | 1,324,000 |
| 2008/12/10 | 143 | 145 | 139 | 144 | 1,408,000 |
| 2008/12/09 | 145 | 147 | 139 | 142 | 1,350,000 |
| 2008/12/08 | 138 | 146 | 135 | 146 | 1,548,000 |
| 2008/12/05 | 135 | 139 | 135 | 137 | 1,067,000 |
| 2008/12/04 | 139 | 141 | 137 | 140 | 1,318,000 |
| 2008/12/03 | 137 | 139 | 134 | 137 | 1,329,000 |
| 2008/12/02 | 141 | 143 | 135 | 135 | 2,266,000 |
| 2008/12/01 | 154 | 156 | 151 | 152 | 705,000 |
| 2008/11/28 | 151 | 155 | 150 | 155 | 809,000 |
| 2008/11/27 | 153 | 156 | 151 | 154 | 702,000 |
| 2008/11/26 | 150 | 154 | 149 | 149 | 997,000 |
| 2008/11/25 | 152 | 153 | 145 | 150 | 1,571,000 |
| 2008/11/21 | 135 | 148 | 134 | 145 | 2,671,000 |
| 2008/11/20 | 153 | 155 | 144 | 144 | 2,241,000 |
| 2008/11/19 | 174 | 176 | 164 | 167 | 2,363,000 |
| 2008/11/18 | 170 | 175 | 168 | 174 | 2,769,000 |
| 2008/11/17 | 164 | 173 | 163 | 170 | 2,343,000 |
| 2008/11/14 | 162 | 167 | 162 | 164 | 4,126,000 |
| 2008/11/13 | 160 | 163 | 154 | 160 | 3,427,000 |
| 2008/11/12 | 163 | 165 | 161 | 162 | 2,071,000 |
| 2008/11/11 | 165 | 165 | 160 | 163 | 2,726,000 |
| 2008/11/10 | 161 | 166 | 158 | 165 | 2,289,000 |
| 2008/11/07 | 160 | 160 | 150 | 154 | 5,149,000 |
| 2008/11/06 | 174 | 174 | 163 | 165 | 4,310,000 |
| 2008/11/05 | 170 | 180 | 168 | 177 | 3,497,000 |
| 2008/11/04 | 147 | 162 | 146 | 160 | 2,690,000 |
| 2008/10/31 | 143 | 152 | 138 | 143 | 2,434,000 |
| 2008/10/30 | 140 | 146 | 134 | 146 | 2,785,000 |
| 2008/10/29 | 126 | 142 | 126 | 142 | 3,256,000 |
| 2008/10/28 | 114 | 122 | 108 | 122 | 4,601,000 |
| 2008/10/27 | 128 | 133 | 116 | 117 | 3,695,000 |
| 2008/10/24 | 140 | 142 | 124 | 124 | 2,716,000 |
| 2008/10/23 | 142 | 145 | 132 | 143 | 3,923,000 |
| 2008/10/22 | 163 | 166 | 153 | 153 | 3,823,000 |
| 2008/10/21 | 150 | 153 | 145 | 151 | 2,772,000 |
| 2008/10/20 | 134 | 143 | 130 | 139 | 1,674,000 |
| 2008/10/17 | 135 | 138 | 128 | 133 | 2,843,000 |
| 2008/10/16 | 139 | 140 | 130 | 130 | 1,983,000 |
| 2008/10/15 | 148 | 154 | 144 | 154 | 1,655,000 |
| 2008/10/14 | 159 | 159 | 143 | 151 | 2,564,000 |
| 2008/10/10 | 109 | 128 | 108 | 119 | 4,286,000 |
| 2008/10/09 | 136 | 147 | 136 | 139 | 1,879,000 |
| 2008/10/08 | 160 | 164 | 137 | 137 | 1,951,000 |
| 2008/10/07 | 163 | 171 | 156 | 165 | 1,909,000 |
| 2008/10/06 | 181 | 185 | 170 | 172 | 2,135,000 |
| 2008/10/03 | 201 | 208 | 195 | 195 | 1,577,000 |
| 2008/10/02 | 214 | 218 | 206 | 207 | 1,406,000 |
| 2008/10/01 | 224 | 225 | 215 | 215 | 1,183,000 |
| 2008/09/30 | 210 | 226 | 210 | 223 | 2,571,000 |
| 2008/09/29 | 225 | 228 | 224 | 225 | 1,240,000 |
| 2008/09/26 | 229 | 232 | 222 | 230 | 1,295,000 |
| 2008/09/25 | 223 | 234 | 222 | 231 | 775,000 |
| 2008/09/24 | 222 | 230 | 218 | 230 | 1,322,000 |
| 2008/09/22 | 223 | 226 | 220 | 224 | 990,000 |
| 2008/09/19 | 214 | 225 | 212 | 223 | 1,810,000 |
| 2008/09/18 | 198 | 212 | 198 | 209 | 2,134,000 |
| 2008/09/17 | 195 | 208 | 194 | 206 | 2,131,000 |
| 2008/09/16 | 190 | 195 | 189 | 192 | 1,184,000 |
| 2008/09/12 | 208 | 210 | 202 | 205 | 2,830,000 |
| 2008/09/11 | 201 | 206 | 201 | 205 | 700,000 |
| 2008/09/10 | 201 | 205 | 201 | 203 | 1,014,000 |
| 2008/09/09 | 212 | 212 | 206 | 208 | 462,000 |
| 2008/09/08 | 203 | 213 | 203 | 213 | 855,000 |
| 2008/09/05 | 205 | 210 | 203 | 205 | 1,076,000 |
| 2008/09/04 | 210 | 215 | 210 | 213 | 737,000 |
| 2008/09/03 | 211 | 213 | 210 | 212 | 1,018,000 |
| 2008/09/02 | 212 | 214 | 208 | 208 | 1,336,000 |
| 2008/09/01 | 212 | 218 | 212 | 216 | 850,000 |
| 2008/08/29 | 215 | 217 | 212 | 217 | 846,000 |
| 2008/08/28 | 212 | 217 | 211 | 212 | 1,345,000 |
| 2008/08/27 | 207 | 211 | 206 | 211 | 1,000,000 |
| 2008/08/26 | 205 | 211 | 204 | 211 | 871,000 |
| 2008/08/25 | 206 | 211 | 206 | 210 | 1,486,000 |
| 2008/08/22 | 213 | 214 | 204 | 205 | 1,740,000 |
| 2008/08/21 | 218 | 220 | 212 | 214 | 1,086,000 |
| 2008/08/20 | 223 | 227 | 218 | 219 | 1,346,000 |
| 2008/08/19 | 224 | 226 | 221 | 223 | 954,000 |
| 2008/08/18 | 223 | 232 | 222 | 229 | 1,383,000 |
| 2008/08/15 | 228 | 229 | 220 | 222 | 1,118,000 |
| 2008/08/14 | 233 | 235 | 229 | 229 | 991,000 |
| 2008/08/13 | 234 | 234 | 230 | 233 | 1,019,000 |
| 2008/08/12 | 236 | 238 | 232 | 233 | 1,096,000 |
| 2008/08/11 | 232 | 239 | 231 | 237 | 1,647,000 |
| 2008/08/08 | 231 | 234 | 227 | 231 | 2,505,000 |
| 2008/08/07 | 231 | 234 | 229 | 233 | 1,322,000 |
| 2008/08/06 | 225 | 233 | 224 | 232 | 2,516,000 |
| 2008/08/05 | 214 | 220 | 214 | 218 | 1,586,000 |
| 2008/08/04 | 212 | 216 | 210 | 214 | 1,772,000 |
| 2008/08/01 | 217 | 219 | 209 | 210 | 1,828,000 |
| 2008/07/31 | 222 | 225 | 221 | 222 | 1,607,000 |
| 2008/07/30 | 217 | 222 | 214 | 217 | 2,405,000 |
| 2008/07/29 | 220 | 224 | 210 | 212 | 3,189,000 |
| 2008/07/28 | 228 | 232 | 223 | 223 | 1,661,000 |
| 2008/07/25 | 232 | 233 | 224 | 226 | 1,617,000 |
| 2008/07/24 | 228 | 237 | 228 | 237 | 1,808,000 |
| 2008/07/23 | 230 | 231 | 224 | 226 | 2,219,000 |
| 2008/07/22 | 222 | 227 | 220 | 226 | 1,085,000 |
| 2008/07/18 | 225 | 227 | 216 | 217 | 1,369,000 |
| 2008/07/17 | 217 | 224 | 217 | 224 | 988,000 |
| 2008/07/16 | 216 | 219 | 215 | 216 | 737,000 |
| 2008/07/15 | 214 | 217 | 213 | 216 | 1,103,000 |
| 2008/07/14 | 222 | 223 | 215 | 215 | 2,241,000 |
| 2008/07/11 | 224 | 228 | 219 | 222 | 2,430,000 |
| 2008/07/10 | 217 | 223 | 217 | 221 | 1,139,000 |
| 2008/07/09 | 222 | 226 | 220 | 220 | 1,615,000 |
| 2008/07/08 | 228 | 228 | 221 | 221 | 1,531,000 |
| 2008/07/07 | 226 | 229 | 221 | 228 | 1,111,000 |
| 2008/07/04 | 231 | 233 | 224 | 228 | 1,824,000 |
| 2008/07/03 | 225 | 228 | 225 | 225 | 1,579,000 |
| 2008/07/02 | 233 | 233 | 225 | 226 | 1,963,000 |
| 2008/07/01 | 241 | 244 | 232 | 233 | 4,178,000 |
| 2008/06/30 | 248 | 261 | 243 | 249 | 9,358,000 |
| 2008/06/27 | 228 | 251 | 226 | 242 | 6,588,000 |
| 2008/06/26 | 240 | 241 | 232 | 233 | 1,679,000 |
| 2008/06/25 | 238 | 242 | 232 | 237 | 4,234,000 |
| 2008/06/24 | 235 | 238 | 228 | 238 | 4,539,000 |
| 2008/06/23 | 224 | 232 | 223 | 232 | 4,610,000 |
| 2008/06/20 | 225 | 225 | 218 | 223 | 2,251,000 |
| 2008/06/19 | 226 | 227 | 219 | 222 | 1,512,000 |
| 2008/06/18 | 222 | 229 | 222 | 228 | 1,931,000 |
| 2008/06/17 | 219 | 222 | 217 | 220 | 1,292,000 |
| 2008/06/16 | 219 | 220 | 216 | 218 | 824,000 |
| 2008/06/13 | 219 | 222 | 214 | 215 | 6,655,000 |
| 2008/06/12 | 218 | 219 | 212 | 215 | 2,822,000 |
| 2008/06/11 | 219 | 224 | 217 | 223 | 2,676,000 |
| 2008/06/10 | 228 | 228 | 217 | 217 | 4,009,000 |
| 2008/06/09 | 213 | 227 | 211 | 223 | 3,136,000 |
| 2008/06/06 | 229 | 229 | 216 | 218 | 3,293,000 |
| 2008/06/05 | 212 | 227 | 211 | 225 | 6,373,000 |
| 2008/06/04 | 204 | 210 | 203 | 209 | 3,070,000 |
| 2008/06/03 | 205 | 206 | 202 | 202 | 1,522,000 |
| 2008/06/02 | 199 | 206 | 199 | 206 | 2,849,000 |
| 2008/05/30 | 200 | 200 | 196 | 198 | 1,423,000 |
| 2008/05/29 | 192 | 198 | 192 | 198 | 1,984,000 |
| 2008/05/28 | 194 | 195 | 190 | 192 | 1,730,000 |
| 2008/05/27 | 192 | 194 | 191 | 193 | 1,601,000 |
| 2008/05/26 | 193 | 195 | 190 | 191 | 2,538,000 |
| 2008/05/23 | 199 | 200 | 192 | 192 | 5,398,000 |
| 2008/05/22 | 202 | 205 | 199 | 202 | 3,604,000 |
| 2008/05/21 | 202 | 205 | 201 | 203 | 2,823,000 |
| 2008/05/20 | 202 | 204 | 201 | 202 | 2,241,000 |
| 2008/05/19 | 201 | 203 | 198 | 202 | 2,659,000 |
| 2008/05/16 | 200 | 203 | 198 | 200 | 2,961,000 |
| 2008/05/15 | 206 | 207 | 200 | 203 | 5,473,000 |
| 2008/05/14 | 196 | 203 | 193 | 202 | 11,831,000 |
| 2008/05/13 | 228 | 231 | 224 | 226 | 1,737,000 |
| 2008/05/12 | 219 | 225 | 217 | 224 | 1,224,000 |
| 2008/05/09 | 228 | 230 | 218 | 219 | 2,666,000 |
| 2008/05/08 | 229 | 236 | 229 | 232 | 4,321,000 |
| 2008/05/07 | 221 | 226 | 221 | 224 | 3,253,000 |
| 2008/05/02 | 218 | 221 | 217 | 217 | 1,312,000 |
| 2008/05/01 | 215 | 217 | 212 | 214 | 1,577,000 |
| 2008/04/30 | 217 | 221 | 216 | 216 | 1,795,000 |
| 2008/04/28 | 219 | 222 | 215 | 217 | 1,385,000 |
| 2008/04/25 | 217 | 219 | 215 | 218 | 1,090,000 |
| 2008/04/24 | 214 | 219 | 214 | 216 | 804,000 |
| 2008/04/23 | 211 | 216 | 210 | 214 | 1,012,000 |
| 2008/04/22 | 213 | 215 | 211 | 213 | 1,023,000 |
| 2008/04/21 | 221 | 222 | 216 | 217 | 1,070,000 |
| 2008/04/18 | 218 | 219 | 213 | 217 | 733,000 |
| 2008/04/17 | 219 | 220 | 214 | 216 | 1,177,000 |
| 2008/04/16 | 209 | 214 | 207 | 214 | 1,096,000 |
| 2008/04/15 | 209 | 210 | 204 | 206 | 1,319,000 |
| 2008/04/14 | 206 | 212 | 206 | 209 | 987,000 |
| 2008/04/11 | 207 | 212 | 204 | 212 | 3,197,000 |
| 2008/04/10 | 212 | 212 | 204 | 206 | 2,231,000 |
| 2008/04/09 | 220 | 221 | 212 | 217 | 1,488,000 |
| 2008/04/08 | 224 | 227 | 215 | 218 | 2,210,000 |
| 2008/04/07 | 217 | 225 | 212 | 222 | 1,740,000 |
| 2008/04/04 | 216 | 218 | 214 | 216 | 849,000 |
| 2008/04/03 | 218 | 220 | 216 | 218 | 1,342,000 |
| 2008/04/02 | 214 | 219 | 212 | 219 | 2,480,000 |
| 2008/04/01 | 204 | 212 | 203 | 209 | 3,329,000 |
| 2008/03/31 | 196 | 209 | 196 | 205 | 4,536,000 |
| 2008/03/28 | 190 | 196 | 188 | 195 | 1,549,000 |
| 2008/03/27 | 189 | 190 | 185 | 189 | 975,000 |
| 2008/03/26 | 194 | 195 | 191 | 191 | 678,000 |
| 2008/03/25 | 195 | 197 | 191 | 196 | 1,082,000 |
| 2008/03/24 | 192 | 193 | 190 | 190 | 786,000 |
| 2008/03/21 | 187 | 193 | 186 | 193 | 1,564,000 |
| 2008/03/19 | 186 | 187 | 181 | 184 | 1,092,000 |
| 2008/03/18 | 180 | 182 | 177 | 181 | 1,327,000 |
| 2008/03/17 | 183 | 183 | 175 | 178 | 2,155,000 |
| 2008/03/14 | 197 | 198 | 187 | 188 | 5,289,000 |
| 2008/03/13 | 198 | 200 | 193 | 194 | 1,250,000 |
| 2008/03/12 | 205 | 205 | 198 | 199 | 1,397,000 |
| 2008/03/11 | 186 | 198 | 185 | 197 | 2,155,000 |
| 2008/03/10 | 196 | 197 | 191 | 191 | 1,323,000 |
| 2008/03/07 | 200 | 201 | 197 | 197 | 1,441,000 |
| 2008/03/06 | 204 | 207 | 202 | 205 | 1,098,000 |
| 2008/03/05 | 202 | 204 | 200 | 201 | 967,000 |
| 2008/03/04 | 206 | 208 | 201 | 201 | 1,335,000 |
| 2008/03/03 | 210 | 210 | 204 | 204 | 1,743,000 |
| 2008/02/29 | 220 | 221 | 214 | 217 | 1,302,000 |
| 2008/02/28 | 218 | 226 | 215 | 224 | 1,818,000 |
| 2008/02/27 | 221 | 222 | 218 | 219 | 1,119,000 |
| 2008/02/26 | 223 | 224 | 216 | 217 | 1,303,000 |
| 2008/02/25 | 210 | 220 | 210 | 220 | 1,998,000 |
| 2008/02/22 | 209 | 209 | 206 | 208 | 1,423,000 |
| 2008/02/21 | 213 | 214 | 209 | 213 | 2,043,000 |
| 2008/02/20 | 219 | 220 | 209 | 209 | 2,850,000 |
| 2008/02/19 | 222 | 226 | 218 | 223 | 2,726,000 |
| 2008/02/18 | 206 | 220 | 206 | 219 | 2,143,000 |
| 2008/02/15 | 203 | 208 | 200 | 206 | 1,646,000 |
| 2008/02/14 | 209 | 209 | 203 | 208 | 1,693,000 |
| 2008/02/13 | 196 | 201 | 196 | 200 | 2,448,000 |
| 2008/02/12 | 197 | 198 | 192 | 192 | 2,353,000 |
| 2008/02/08 | 208 | 209 | 198 | 199 | 3,565,000 |
| 2008/02/07 | 210 | 213 | 203 | 211 | 1,444,000 |
| 2008/02/06 | 217 | 220 | 211 | 211 | 2,052,000 |
| 2008/02/05 | 225 | 229 | 223 | 225 | 883,000 |
| 2008/02/04 | 229 | 230 | 226 | 228 | 1,224,000 |
| 2008/02/01 | 228 | 232 | 222 | 225 | 1,342,000 |
| 2008/01/31 | 218 | 228 | 214 | 227 | 1,571,000 |
| 2008/01/30 | 220 | 224 | 215 | 220 | 2,181,000 |
| 2008/01/29 | 215 | 220 | 213 | 219 | 1,834,000 |
| 2008/01/28 | 210 | 216 | 207 | 207 | 3,261,000 |
| 2008/01/25 | 206 | 212 | 204 | 212 | 4,282,000 |
| 2008/01/24 | 205 | 207 | 196 | 202 | 4,947,000 |
| 2008/01/23 | 206 | 209 | 198 | 200 | 2,687,000 |
| 2008/01/22 | 199 | 206 | 195 | 199 | 3,033,000 |
| 2008/01/21 | 213 | 215 | 204 | 204 | 1,625,000 |
| 2008/01/18 | 204 | 219 | 202 | 218 | 2,712,000 |
| 2008/01/17 | 206 | 213 | 202 | 212 | 3,271,000 |
| 2008/01/16 | 216 | 220 | 204 | 206 | 3,957,000 |
| 2008/01/15 | 236 | 236 | 224 | 226 | 1,285,000 |
| 2008/01/11 | 242 | 245 | 233 | 234 | 2,925,000 |
| 2008/01/10 | 248 | 251 | 244 | 244 | 1,283,000 |
| 2008/01/09 | 246 | 249 | 241 | 248 | 2,889,000 |
| 2008/01/08 | 253 | 255 | 248 | 251 | 1,684,000 |
| 2008/01/07 | 261 | 261 | 252 | 252 | 1,565,000 |
| 2008/01/04 | 270 | 270 | 258 | 262 | 953,000 |