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 |
---|---|---|---|---|---|
2009/12/30 | 163 | 163 | 159 | 159 | 505,000 |
2009/12/29 | 164 | 164 | 161 | 164 | 793,000 |
2009/12/28 | 159 | 165 | 159 | 164 | 520,000 |
2009/12/25 | 159 | 161 | 157 | 160 | 268,000 |
2009/12/24 | 157 | 163 | 157 | 160 | 841,000 |
2009/12/22 | 157 | 161 | 154 | 161 | 676,000 |
2009/12/21 | 150 | 153 | 149 | 153 | 537,000 |
2009/12/18 | 147 | 149 | 145 | 149 | 355,000 |
2009/12/17 | 149 | 151 | 147 | 149 | 344,000 |
2009/12/16 | 147 | 149 | 146 | 149 | 300,000 |
2009/12/15 | 146 | 147 | 144 | 144 | 228,000 |
2009/12/14 | 146 | 148 | 143 | 148 | 294,000 |
2009/12/11 | 140 | 148 | 139 | 147 | 3,247,000 |
2009/12/10 | 146 | 146 | 142 | 142 | 732,000 |
2009/12/09 | 147 | 148 | 144 | 146 | 376,000 |
2009/12/08 | 147 | 150 | 147 | 150 | 622,000 |
2009/12/07 | 149 | 153 | 146 | 151 | 984,000 |
2009/12/04 | 147 | 150 | 143 | 145 | 1,405,000 |
2009/12/03 | 141 | 150 | 141 | 150 | 1,428,000 |
2009/12/02 | 143 | 144 | 139 | 139 | 791,000 |
2009/12/01 | 140 | 144 | 138 | 143 | 1,129,000 |
2009/11/30 | 141 | 144 | 140 | 142 | 1,224,000 |
2009/11/27 | 139 | 140 | 134 | 136 | 1,052,000 |
2009/11/26 | 140 | 142 | 137 | 139 | 908,000 |
2009/11/25 | 144 | 147 | 141 | 143 | 899,000 |
2009/11/24 | 150 | 151 | 147 | 148 | 732,000 |
2009/11/20 | 158 | 158 | 152 | 152 | 635,000 |
2009/11/19 | 160 | 161 | 154 | 157 | 380,000 |
2009/11/18 | 156 | 158 | 153 | 155 | 476,000 |
2009/11/17 | 158 | 159 | 153 | 155 | 439,000 |
2009/11/16 | 155 | 159 | 155 | 157 | 584,000 |
2009/11/13 | 159 | 162 | 155 | 155 | 773,000 |
2009/11/12 | 158 | 163 | 158 | 161 | 505,000 |
2009/11/11 | 159 | 160 | 158 | 158 | 199,000 |
2009/11/10 | 159 | 160 | 157 | 158 | 383,000 |
2009/11/09 | 161 | 161 | 157 | 158 | 234,000 |
2009/11/06 | 158 | 159 | 156 | 159 | 359,000 |
2009/11/05 | 161 | 161 | 156 | 157 | 500,000 |
2009/11/04 | 163 | 163 | 160 | 161 | 494,000 |
2009/11/02 | 161 | 164 | 160 | 160 | 718,000 |
2009/10/30 | 168 | 169 | 164 | 166 | 421,000 |
2009/10/29 | 165 | 167 | 164 | 167 | 684,000 |
2009/10/28 | 167 | 170 | 167 | 169 | 489,000 |
2009/10/27 | 168 | 170 | 166 | 167 | 638,000 |
2009/10/26 | 168 | 174 | 168 | 171 | 452,000 |
2009/10/23 | 173 | 173 | 171 | 172 | 363,000 |
2009/10/22 | 172 | 172 | 169 | 170 | 345,000 |
2009/10/21 | 173 | 174 | 172 | 173 | 228,000 |
2009/10/20 | 175 | 176 | 172 | 175 | 535,000 |
2009/10/19 | 172 | 173 | 167 | 171 | 380,000 |
2009/10/16 | 171 | 173 | 170 | 173 | 550,000 |
2009/10/15 | 170 | 172 | 167 | 172 | 803,000 |
2009/10/14 | 169 | 169 | 165 | 165 | 535,000 |
2009/10/13 | 168 | 171 | 166 | 169 | 712,000 |
2009/10/09 | 165 | 169 | 163 | 167 | 1,943,000 |
2009/10/08 | 168 | 168 | 161 | 164 | 941,000 |
2009/10/07 | 170 | 171 | 166 | 167 | 953,000 |
2009/10/06 | 170 | 171 | 165 | 167 | 1,241,000 |
2009/10/05 | 171 | 174 | 169 | 170 | 609,000 |
2009/10/02 | 174 | 177 | 171 | 175 | 1,027,000 |
2009/10/01 | 175 | 179 | 174 | 176 | 551,000 |
2009/09/30 | 177 | 180 | 175 | 177 | 509,000 |
2009/09/29 | 177 | 180 | 176 | 180 | 412,000 |
2009/09/28 | 178 | 178 | 173 | 176 | 519,000 |
2009/09/25 | 185 | 185 | 179 | 179 | 469,000 |
2009/09/24 | 180 | 185 | 180 | 184 | 715,000 |
2009/09/18 | 184 | 184 | 179 | 182 | 708,000 |
2009/09/17 | 175 | 181 | 175 | 181 | 594,000 |
2009/09/16 | 175 | 177 | 174 | 174 | 656,000 |
2009/09/15 | 180 | 180 | 174 | 175 | 756,000 |
2009/09/14 | 185 | 185 | 175 | 177 | 940,000 |
2009/09/11 | 187 | 187 | 182 | 184 | 2,955,000 |
2009/09/10 | 185 | 185 | 182 | 185 | 236,000 |
2009/09/09 | 183 | 184 | 183 | 184 | 404,000 |
2009/09/08 | 183 | 185 | 179 | 185 | 634,000 |
2009/09/07 | 179 | 179 | 178 | 179 | 185,000 |
2009/09/04 | 180 | 180 | 174 | 175 | 653,000 |
2009/09/03 | 181 | 182 | 180 | 180 | 487,000 |
2009/09/02 | 184 | 185 | 181 | 183 | 708,000 |
2009/09/01 | 186 | 187 | 185 | 186 | 441,000 |
2009/08/31 | 189 | 189 | 183 | 184 | 1,496,000 |
2009/08/28 | 184 | 188 | 183 | 188 | 1,055,000 |
2009/08/27 | 184 | 186 | 180 | 182 | 860,000 |
2009/08/26 | 183 | 186 | 182 | 184 | 1,717,000 |
2009/08/25 | 179 | 182 | 179 | 181 | 648,000 |
2009/08/24 | 182 | 182 | 178 | 180 | 970,000 |
2009/08/21 | 184 | 184 | 175 | 179 | 859,000 |
2009/08/20 | 182 | 185 | 180 | 183 | 819,000 |
2009/08/19 | 183 | 187 | 179 | 182 | 2,547,000 |
2009/08/18 | 178 | 183 | 177 | 181 | 1,186,000 |
2009/08/17 | 182 | 183 | 180 | 180 | 1,611,000 |
2009/08/14 | 178 | 182 | 175 | 180 | 2,319,000 |
2009/08/13 | 172 | 176 | 170 | 174 | 1,620,000 |
2009/08/12 | 172 | 173 | 168 | 168 | 825,000 |
2009/08/11 | 170 | 172 | 169 | 172 | 684,000 |
2009/08/10 | 168 | 170 | 166 | 168 | 1,038,000 |
2009/08/07 | 164 | 167 | 164 | 167 | 1,418,000 |
2009/08/06 | 159 | 164 | 159 | 163 | 1,227,000 |
2009/08/05 | 159 | 160 | 158 | 158 | 1,307,000 |
2009/08/04 | 161 | 161 | 159 | 159 | 1,856,000 |
2009/08/03 | 167 | 168 | 159 | 160 | 2,132,000 |
2009/07/31 | 168 | 171 | 167 | 168 | 2,294,000 |
2009/07/30 | 170 | 170 | 165 | 166 | 931,000 |
2009/07/29 | 175 | 175 | 170 | 171 | 1,052,000 |
2009/07/28 | 174 | 174 | 169 | 173 | 1,085,000 |
2009/07/27 | 175 | 177 | 173 | 176 | 1,254,000 |
2009/07/24 | 170 | 175 | 168 | 175 | 1,575,000 |
2009/07/23 | 169 | 169 | 165 | 166 | 788,000 |
2009/07/22 | 167 | 168 | 162 | 167 | 930,000 |
2009/07/21 | 165 | 167 | 161 | 165 | 564,000 |
2009/07/17 | 162 | 162 | 159 | 161 | 217,000 |
2009/07/16 | 164 | 166 | 160 | 160 | 635,000 |
2009/07/15 | 166 | 166 | 160 | 161 | 483,000 |
2009/07/14 | 160 | 165 | 159 | 165 | 613,000 |
2009/07/13 | 164 | 166 | 153 | 155 | 635,000 |
2009/07/10 | 164 | 168 | 163 | 166 | 1,497,000 |
2009/07/09 | 165 | 166 | 162 | 162 | 664,000 |
2009/07/08 | 169 | 170 | 165 | 168 | 905,000 |
2009/07/07 | 170 | 171 | 167 | 169 | 504,000 |
2009/07/06 | 173 | 174 | 169 | 170 | 611,000 |
2009/07/03 | 172 | 173 | 171 | 173 | 1,031,000 |
2009/07/02 | 180 | 181 | 176 | 176 | 481,000 |
2009/07/01 | 175 | 181 | 174 | 178 | 988,000 |
2009/06/30 | 176 | 179 | 176 | 176 | 694,000 |
2009/06/29 | 182 | 183 | 175 | 176 | 772,000 |
2009/06/26 | 182 | 183 | 179 | 182 | 785,000 |
2009/06/25 | 185 | 185 | 179 | 181 | 810,000 |
2009/06/24 | 178 | 180 | 177 | 178 | 766,000 |
2009/06/23 | 181 | 183 | 177 | 178 | 788,000 |
2009/06/22 | 185 | 188 | 183 | 185 | 531,000 |
2009/06/19 | 190 | 190 | 183 | 184 | 1,097,000 |
2009/06/18 | 192 | 193 | 185 | 189 | 954,000 |
2009/06/17 | 187 | 195 | 185 | 191 | 2,138,000 |
2009/06/16 | 181 | 187 | 179 | 185 | 1,937,000 |
2009/06/15 | 177 | 186 | 175 | 184 | 2,514,000 |
2009/06/12 | 176 | 177 | 171 | 174 | 4,871,000 |
2009/06/11 | 173 | 175 | 170 | 171 | 1,227,000 |
2009/06/10 | 169 | 173 | 167 | 173 | 2,353,000 |
2009/06/09 | 168 | 169 | 167 | 168 | 607,000 |
2009/06/08 | 170 | 171 | 168 | 170 | 881,000 |
2009/06/05 | 170 | 170 | 167 | 168 | 887,000 |
2009/06/04 | 168 | 170 | 167 | 169 | 565,000 |
2009/06/03 | 168 | 169 | 167 | 168 | 1,137,000 |
2009/06/02 | 171 | 172 | 169 | 170 | 804,000 |
2009/06/01 | 170 | 170 | 167 | 169 | 987,000 |
2009/05/29 | 169 | 171 | 168 | 170 | 898,000 |
2009/05/28 | 170 | 172 | 169 | 169 | 794,000 |
2009/05/27 | 171 | 173 | 169 | 173 | 672,000 |
2009/05/26 | 171 | 172 | 168 | 169 | 1,199,000 |
2009/05/25 | 170 | 174 | 169 | 173 | 959,000 |
2009/05/22 | 168 | 171 | 167 | 170 | 881,000 |
2009/05/21 | 172 | 173 | 168 | 170 | 1,707,000 |
2009/05/20 | 178 | 180 | 171 | 173 | 1,434,000 |
2009/05/19 | 178 | 180 | 177 | 177 | 1,287,000 |
2009/05/18 | 186 | 194 | 178 | 181 | 4,301,000 |
2009/05/15 | 178 | 180 | 177 | 177 | 685,000 |
2009/05/14 | 176 | 179 | 171 | 176 | 1,179,000 |
2009/05/13 | 187 | 187 | 174 | 180 | 1,739,000 |
2009/05/12 | 188 | 194 | 186 | 193 | 499,000 |
2009/05/11 | 197 | 200 | 189 | 190 | 750,000 |
2009/05/08 | 190 | 204 | 186 | 192 | 1,672,000 |
2009/05/07 | 185 | 190 | 185 | 188 | 858,000 |
2009/05/01 | 178 | 183 | 174 | 179 | 1,551,000 |
2009/04/30 | 178 | 209 | 175 | 188 | 6,269,000 |
2009/04/28 | 174 | 179 | 167 | 168 | 505,000 |
2009/04/27 | 180 | 181 | 175 | 176 | 494,000 |
2009/04/24 | 179 | 180 | 176 | 177 | 542,000 |
2009/04/23 | 179 | 179 | 171 | 176 | 658,000 |
2009/04/22 | 181 | 183 | 177 | 177 | 838,000 |
2009/04/21 | 185 | 185 | 177 | 179 | 861,000 |
2009/04/20 | 187 | 191 | 186 | 191 | 680,000 |
2009/04/17 | 192 | 194 | 189 | 189 | 459,000 |
2009/04/16 | 191 | 196 | 186 | 188 | 929,000 |
2009/04/15 | 191 | 194 | 184 | 186 | 782,000 |
2009/04/14 | 188 | 199 | 183 | 197 | 1,552,000 |
2009/04/13 | 183 | 189 | 181 | 187 | 816,000 |
2009/04/10 | 185 | 185 | 177 | 179 | 1,401,000 |
2009/04/09 | 176 | 185 | 176 | 185 | 556,000 |
2009/04/08 | 182 | 182 | 176 | 177 | 536,000 |
2009/04/07 | 181 | 184 | 180 | 183 | 515,000 |
2009/04/06 | 184 | 186 | 182 | 185 | 1,172,000 |
2009/04/03 | 185 | 187 | 182 | 184 | 751,000 |
2009/04/02 | 185 | 186 | 180 | 183 | 766,000 |
2009/04/01 | 172 | 181 | 164 | 181 | 902,000 |
2009/03/31 | 174 | 179 | 170 | 173 | 1,178,000 |
2009/03/30 | 175 | 178 | 167 | 169 | 626,000 |
2009/03/27 | 179 | 183 | 176 | 177 | 1,170,000 |
2009/03/26 | 173 | 180 | 171 | 180 | 522,000 |
2009/03/25 | 179 | 179 | 172 | 174 | 1,074,000 |
2009/03/24 | 171 | 176 | 169 | 175 | 1,799,000 |
2009/03/23 | 170 | 173 | 166 | 171 | 716,000 |
2009/03/19 | 166 | 170 | 165 | 170 | 480,000 |
2009/03/18 | 171 | 171 | 166 | 168 | 787,000 |
2009/03/17 | 171 | 172 | 167 | 169 | 758,000 |
2009/03/16 | 165 | 169 | 165 | 169 | 912,000 |
2009/03/13 | 169 | 170 | 164 | 167 | 3,237,000 |
2009/03/12 | 154 | 160 | 154 | 159 | 854,000 |
2009/03/11 | 154 | 159 | 149 | 158 | 865,000 |
2009/03/10 | 145 | 149 | 145 | 148 | 424,000 |
2009/03/09 | 150 | 151 | 146 | 146 | 633,000 |
2009/03/06 | 149 | 153 | 145 | 145 | 836,000 |
2009/03/05 | 150 | 157 | 149 | 153 | 849,000 |
2009/03/04 | 139 | 149 | 138 | 147 | 1,026,000 |
2009/03/03 | 139 | 143 | 138 | 142 | 709,000 |
2009/03/02 | 142 | 144 | 140 | 142 | 763,000 |
2009/02/27 | 142 | 149 | 141 | 147 | 1,121,000 |
2009/02/26 | 140 | 145 | 139 | 145 | 1,071,000 |
2009/02/25 | 143 | 143 | 135 | 138 | 973,000 |
2009/02/24 | 132 | 135 | 131 | 134 | 582,000 |
2009/02/23 | 134 | 140 | 132 | 137 | 740,000 |
2009/02/20 | 141 | 143 | 135 | 136 | 1,115,000 |
2009/02/19 | 146 | 146 | 138 | 141 | 1,200,000 |
2009/02/18 | 139 | 145 | 139 | 145 | 949,000 |
2009/02/17 | 146 | 146 | 140 | 143 | 1,166,000 |
2009/02/16 | 150 | 151 | 145 | 146 | 1,282,000 |
2009/02/13 | 155 | 155 | 151 | 152 | 1,129,000 |
2009/02/12 | 154 | 155 | 151 | 151 | 878,000 |
2009/02/10 | 155 | 157 | 154 | 157 | 632,000 |
2009/02/09 | 158 | 159 | 153 | 153 | 917,000 |
2009/02/06 | 158 | 159 | 152 | 154 | 1,780,000 |
2009/02/05 | 155 | 155 | 150 | 151 | 1,038,000 |
2009/02/04 | 153 | 156 | 153 | 155 | 667,000 |
2009/02/03 | 151 | 157 | 150 | 151 | 1,086,000 |
2009/02/02 | 150 | 154 | 150 | 152 | 1,377,000 |
2009/01/30 | 156 | 156 | 153 | 153 | 1,122,000 |
2009/01/29 | 163 | 164 | 157 | 159 | 1,893,000 |
2009/01/28 | 159 | 162 | 156 | 160 | 1,261,000 |
2009/01/27 | 151 | 162 | 149 | 159 | 2,657,000 |
2009/01/26 | 151 | 156 | 149 | 149 | 3,034,000 |
2009/01/23 | 166 | 166 | 153 | 153 | 4,610,000 |
2009/01/22 | 174 | 175 | 163 | 166 | 7,337,000 |
2009/01/21 | 181 | 184 | 179 | 179 | 2,515,000 |
2009/01/20 | 192 | 193 | 183 | 186 | 6,745,000 |
2009/01/19 | 184 | 201 | 184 | 193 | 11,336,000 |
2009/01/16 | 181 | 183 | 179 | 182 | 4,319,000 |
2009/01/15 | 177 | 183 | 173 | 179 | 7,101,000 |
2009/01/14 | 184 | 184 | 174 | 178 | 8,637,000 |
2009/01/13 | 186 | 187 | 183 | 184 | 4,921,000 |
2009/01/09 | 188 | 189 | 179 | 188 | 5,902,000 |
2009/01/08 | 194 | 196 | 188 | 188 | 3,223,000 |
2009/01/07 | 187 | 198 | 186 | 195 | 9,579,000 |
2009/01/06 | 180 | 184 | 174 | 183 | 7,476,000 |
2009/01/05 | 187 | 189 | 177 | 178 | 6,923,000 |