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 |
---|---|---|---|---|---|
2011/12/30 | 270 | 271 | 264 | 268 | 4,117,000 |
2011/12/29 | 271 | 275 | 267 | 271 | 4,312,000 |
2011/12/28 | 270 | 277 | 266 | 267 | 6,201,000 |
2011/12/27 | 282 | 284 | 280 | 281 | 2,347,000 |
2011/12/26 | 283 | 286 | 281 | 284 | 2,746,000 |
2011/12/22 | 293 | 295 | 277 | 280 | 7,826,000 |
2011/12/21 | 293 | 298 | 292 | 294 | 4,701,000 |
2011/12/20 | 289 | 300 | 288 | 290 | 6,072,000 |
2011/12/19 | 296 | 298 | 285 | 289 | 8,383,000 |
2011/12/16 | 312 | 318 | 300 | 302 | 9,014,000 |
2011/12/15 | 310 | 318 | 307 | 315 | 7,408,000 |
2011/12/14 | 321 | 323 | 308 | 314 | 7,720,000 |
2011/12/13 | 329 | 336 | 319 | 320 | 8,132,000 |
2011/12/12 | 334 | 334 | 320 | 327 | 4,479,000 |
2011/12/09 | 326 | 331 | 322 | 328 | 6,734,000 |
2011/12/08 | 339 | 340 | 329 | 334 | 4,348,000 |
2011/12/07 | 337 | 341 | 332 | 340 | 8,191,000 |
2011/12/06 | 346 | 348 | 326 | 330 | 14,498,000 |
2011/12/05 | 333 | 347 | 332 | 346 | 17,260,000 |
2011/12/02 | 322 | 326 | 311 | 323 | 10,177,000 |
2011/12/01 | 328 | 331 | 321 | 324 | 6,852,000 |
2011/11/30 | 324 | 327 | 319 | 326 | 8,192,000 |
2011/11/29 | 322 | 333 | 316 | 328 | 17,651,000 |
2011/11/28 | 314 | 326 | 305 | 322 | 15,719,000 |
2011/11/25 | 340 | 341 | 311 | 312 | 18,982,000 |
2011/11/24 | 333 | 345 | 327 | 338 | 20,402,000 |
2011/11/22 | 335 | 343 | 332 | 335 | 22,781,000 |
2011/11/21 | 347 | 356 | 337 | 343 | 46,618,000 |
2011/11/18 | 349 | 357 | 331 | 347 | 66,115,000 |
2011/11/17 | 298 | 344 | 283 | 334 | 39,458,000 |
2011/11/16 | 303 | 306 | 294 | 295 | 7,263,000 |
2011/11/15 | 298 | 303 | 293 | 297 | 6,806,000 |
2011/11/14 | 290 | 298 | 286 | 297 | 9,386,000 |
2011/11/11 | 278 | 286 | 274 | 283 | 8,017,000 |
2011/11/10 | 271 | 279 | 269 | 274 | 4,863,000 |
2011/11/09 | 272 | 281 | 260 | 279 | 6,874,000 |
2011/11/08 | 263 | 278 | 263 | 274 | 5,659,000 |
2011/11/07 | 271 | 284 | 266 | 267 | 7,797,000 |
2011/11/04 | 243 | 262 | 241 | 260 | 2,966,000 |
2011/11/02 | 233 | 234 | 232 | 232 | 694,000 |
2011/11/01 | 232 | 237 | 232 | 234 | 547,000 |
2011/10/31 | 236 | 241 | 233 | 238 | 796,000 |
2011/10/28 | 243 | 243 | 236 | 237 | 929,000 |
2011/10/27 | 241 | 242 | 238 | 242 | 579,000 |
2011/10/26 | 240 | 242 | 240 | 241 | 541,000 |
2011/10/25 | 244 | 244 | 240 | 242 | 798,000 |
2011/10/24 | 242 | 244 | 241 | 244 | 782,000 |
2011/10/21 | 243 | 243 | 240 | 241 | 447,000 |
2011/10/20 | 244 | 244 | 240 | 242 | 527,000 |
2011/10/19 | 244 | 248 | 243 | 245 | 907,000 |
2011/10/18 | 243 | 244 | 241 | 242 | 462,000 |
2011/10/17 | 240 | 244 | 239 | 243 | 474,000 |
2011/10/14 | 243 | 243 | 233 | 234 | 1,335,000 |
2011/10/13 | 245 | 245 | 239 | 243 | 466,000 |
2011/10/12 | 243 | 244 | 239 | 244 | 334,000 |
2011/10/11 | 243 | 244 | 241 | 243 | 607,000 |
2011/10/07 | 234 | 239 | 234 | 238 | 576,000 |
2011/10/06 | 234 | 235 | 232 | 234 | 658,000 |
2011/10/05 | 234 | 235 | 232 | 233 | 846,000 |
2011/10/04 | 231 | 236 | 230 | 233 | 949,000 |
2011/10/03 | 233 | 234 | 229 | 232 | 687,000 |
2011/09/30 | 240 | 240 | 235 | 239 | 570,000 |
2011/09/29 | 226 | 239 | 226 | 238 | 598,000 |
2011/09/28 | 231 | 234 | 229 | 234 | 664,000 |
2011/09/27 | 224 | 243 | 224 | 230 | 988,000 |
2011/09/26 | 217 | 218 | 213 | 217 | 876,000 |
2011/09/22 | 221 | 221 | 219 | 219 | 547,000 |
2011/09/21 | 222 | 222 | 220 | 221 | 356,000 |
2011/09/20 | 219 | 224 | 219 | 221 | 552,000 |
2011/09/16 | 220 | 223 | 219 | 223 | 864,000 |
2011/09/15 | 212 | 218 | 212 | 217 | 566,000 |
2011/09/14 | 215 | 215 | 207 | 208 | 677,000 |
2011/09/13 | 217 | 218 | 215 | 215 | 519,000 |
2011/09/12 | 216 | 218 | 215 | 216 | 673,000 |
2011/09/09 | 217 | 219 | 216 | 217 | 2,672,000 |
2011/09/08 | 216 | 219 | 215 | 218 | 491,000 |
2011/09/07 | 213 | 214 | 212 | 214 | 558,000 |
2011/09/06 | 213 | 213 | 209 | 209 | 762,000 |
2011/09/05 | 216 | 216 | 205 | 212 | 1,004,000 |
2011/09/02 | 219 | 219 | 218 | 218 | 544,000 |
2011/09/01 | 218 | 218 | 217 | 218 | 676,000 |
2011/08/31 | 216 | 220 | 214 | 217 | 866,000 |
2011/08/30 | 212 | 216 | 209 | 215 | 976,000 |
2011/08/29 | 210 | 216 | 209 | 212 | 944,000 |
2011/08/26 | 210 | 212 | 209 | 210 | 716,000 |
2011/08/25 | 211 | 215 | 211 | 212 | 1,276,000 |
2011/08/24 | 211 | 212 | 207 | 208 | 1,108,000 |
2011/08/23 | 203 | 209 | 202 | 209 | 1,392,000 |
2011/08/22 | 200 | 203 | 198 | 198 | 1,137,000 |
2011/08/19 | 199 | 202 | 197 | 200 | 864,000 |
2011/08/18 | 202 | 204 | 201 | 202 | 1,043,000 |
2011/08/17 | 199 | 202 | 199 | 201 | 888,000 |
2011/08/16 | 197 | 200 | 197 | 200 | 1,016,000 |
2011/08/15 | 200 | 201 | 195 | 196 | 1,432,000 |
2011/08/12 | 197 | 199 | 195 | 197 | 1,206,000 |
2011/08/11 | 192 | 196 | 189 | 195 | 1,103,000 |
2011/08/10 | 196 | 200 | 194 | 197 | 1,324,000 |
2011/08/09 | 181 | 191 | 177 | 190 | 1,850,000 |
2011/08/08 | 194 | 195 | 186 | 186 | 923,000 |
2011/08/05 | 191 | 197 | 190 | 196 | 1,575,000 |
2011/08/04 | 203 | 205 | 199 | 201 | 1,987,000 |
2011/08/03 | 210 | 212 | 200 | 202 | 5,398,000 |
2011/08/02 | 227 | 227 | 224 | 225 | 1,063,000 |
2011/08/01 | 223 | 230 | 223 | 228 | 1,204,000 |
2011/07/29 | 217 | 223 | 216 | 223 | 1,359,000 |
2011/07/28 | 218 | 218 | 215 | 216 | 901,000 |
2011/07/27 | 217 | 218 | 215 | 218 | 812,000 |
2011/07/26 | 215 | 217 | 212 | 217 | 543,000 |
2011/07/25 | 214 | 218 | 213 | 214 | 730,000 |
2011/07/22 | 214 | 217 | 214 | 216 | 1,586,000 |
2011/07/21 | 207 | 212 | 206 | 212 | 1,861,000 |
2011/07/20 | 204 | 206 | 203 | 206 | 684,000 |
2011/07/19 | 202 | 204 | 201 | 202 | 489,000 |
2011/07/15 | 202 | 204 | 201 | 203 | 1,024,000 |
2011/07/14 | 204 | 204 | 201 | 203 | 584,000 |
2011/07/13 | 198 | 204 | 198 | 203 | 1,161,000 |
2011/07/12 | 197 | 200 | 197 | 199 | 492,000 |
2011/07/11 | 200 | 201 | 199 | 201 | 556,000 |
2011/07/08 | 202 | 202 | 197 | 200 | 1,529,000 |
2011/07/07 | 195 | 199 | 195 | 198 | 1,124,000 |
2011/07/06 | 200 | 200 | 195 | 198 | 678,000 |
2011/07/05 | 197 | 198 | 196 | 197 | 236,000 |
2011/07/04 | 198 | 200 | 196 | 197 | 629,000 |
2011/07/01 | 200 | 200 | 196 | 196 | 637,000 |
2011/06/30 | 200 | 201 | 196 | 200 | 781,000 |
2011/06/29 | 203 | 203 | 196 | 198 | 845,000 |
2011/06/28 | 202 | 202 | 200 | 201 | 1,044,000 |
2011/06/27 | 200 | 202 | 199 | 201 | 1,276,000 |
2011/06/24 | 192 | 200 | 191 | 199 | 1,153,000 |
2011/06/23 | 186 | 190 | 185 | 189 | 509,000 |
2011/06/22 | 184 | 188 | 183 | 187 | 917,000 |
2011/06/21 | 182 | 183 | 181 | 182 | 473,000 |
2011/06/20 | 177 | 180 | 177 | 180 | 417,000 |
2011/06/17 | 179 | 179 | 172 | 176 | 1,181,000 |
2011/06/16 | 179 | 180 | 177 | 178 | 596,000 |
2011/06/15 | 180 | 182 | 178 | 182 | 407,000 |
2011/06/14 | 176 | 181 | 175 | 180 | 396,000 |
2011/06/13 | 175 | 175 | 173 | 175 | 189,000 |
2011/06/10 | 179 | 180 | 173 | 175 | 3,141,000 |
2011/06/09 | 177 | 177 | 173 | 177 | 1,269,000 |
2011/06/08 | 170 | 173 | 169 | 172 | 688,000 |
2011/06/07 | 167 | 171 | 167 | 170 | 825,000 |
2011/06/06 | 173 | 173 | 169 | 169 | 900,000 |
2011/06/03 | 179 | 179 | 173 | 175 | 1,349,000 |
2011/06/02 | 181 | 183 | 180 | 181 | 1,087,000 |
2011/06/01 | 183 | 184 | 180 | 184 | 744,000 |
2011/05/31 | 181 | 184 | 181 | 182 | 1,056,000 |
2011/05/30 | 182 | 185 | 180 | 182 | 615,000 |
2011/05/27 | 187 | 188 | 184 | 184 | 586,000 |
2011/05/26 | 189 | 189 | 187 | 188 | 328,000 |
2011/05/25 | 188 | 189 | 188 | 188 | 162,000 |
2011/05/24 | 189 | 190 | 187 | 189 | 467,000 |
2011/05/23 | 194 | 194 | 190 | 190 | 263,000 |
2011/05/20 | 192 | 194 | 191 | 192 | 251,000 |
2011/05/19 | 196 | 197 | 191 | 191 | 285,000 |
2011/05/18 | 190 | 197 | 190 | 195 | 665,000 |
2011/05/17 | 191 | 192 | 190 | 190 | 381,000 |
2011/05/16 | 193 | 193 | 192 | 192 | 361,000 |
2011/05/13 | 200 | 200 | 193 | 194 | 1,742,000 |
2011/05/12 | 205 | 206 | 200 | 200 | 1,015,000 |
2011/05/11 | 209 | 211 | 205 | 211 | 1,546,000 |
2011/05/10 | 199 | 204 | 198 | 204 | 926,000 |
2011/05/09 | 200 | 202 | 198 | 199 | 672,000 |
2011/05/06 | 194 | 198 | 194 | 197 | 479,000 |
2011/05/02 | 196 | 199 | 196 | 199 | 717,000 |
2011/04/28 | 195 | 196 | 192 | 195 | 589,000 |
2011/04/27 | 193 | 195 | 192 | 193 | 569,000 |
2011/04/26 | 197 | 198 | 192 | 193 | 606,000 |
2011/04/25 | 196 | 198 | 196 | 197 | 465,000 |
2011/04/22 | 196 | 197 | 194 | 196 | 568,000 |
2011/04/21 | 198 | 198 | 193 | 194 | 627,000 |
2011/04/20 | 195 | 196 | 192 | 195 | 752,000 |
2011/04/19 | 192 | 193 | 190 | 191 | 461,000 |
2011/04/18 | 195 | 196 | 194 | 194 | 260,000 |
2011/04/15 | 195 | 196 | 193 | 195 | 507,000 |
2011/04/14 | 193 | 195 | 192 | 194 | 559,000 |
2011/04/13 | 191 | 195 | 189 | 193 | 819,000 |
2011/04/12 | 196 | 197 | 192 | 193 | 1,125,000 |
2011/04/11 | 189 | 201 | 189 | 200 | 2,554,000 |
2011/04/08 | 188 | 192 | 183 | 189 | 2,390,000 |
2011/04/07 | 193 | 195 | 186 | 187 | 1,203,000 |
2011/04/06 | 197 | 199 | 191 | 192 | 1,557,000 |
2011/04/05 | 205 | 206 | 193 | 197 | 1,629,000 |
2011/04/04 | 193 | 204 | 193 | 203 | 1,805,000 |
2011/04/01 | 193 | 196 | 191 | 193 | 950,000 |
2011/03/31 | 195 | 196 | 191 | 195 | 1,151,000 |
2011/03/30 | 192 | 195 | 188 | 195 | 805,000 |
2011/03/29 | 187 | 193 | 181 | 192 | 1,861,000 |
2011/03/28 | 195 | 195 | 187 | 190 | 1,450,000 |
2011/03/25 | 197 | 198 | 190 | 193 | 1,109,000 |
2011/03/24 | 196 | 197 | 192 | 194 | 1,640,000 |
2011/03/23 | 187 | 198 | 187 | 195 | 3,590,000 |
2011/03/22 | 188 | 193 | 183 | 192 | 3,433,000 |
2011/03/18 | 165 | 178 | 165 | 176 | 2,926,000 |
2011/03/17 | 146 | 162 | 143 | 155 | 3,102,000 |
2011/03/16 | 156 | 163 | 145 | 151 | 3,394,000 |
2011/03/15 | 192 | 196 | 136 | 146 | 2,333,000 |
2011/03/14 | 213 | 218 | 199 | 200 | 1,493,000 |
2011/03/11 | 227 | 232 | 225 | 226 | 3,799,000 |
2011/03/10 | 236 | 237 | 231 | 231 | 775,000 |
2011/03/09 | 239 | 244 | 238 | 242 | 1,112,000 |
2011/03/08 | 237 | 240 | 235 | 238 | 726,000 |
2011/03/07 | 236 | 239 | 232 | 237 | 1,433,000 |
2011/03/04 | 244 | 244 | 234 | 235 | 2,444,000 |
2011/03/03 | 240 | 241 | 239 | 240 | 782,000 |
2011/03/02 | 243 | 244 | 240 | 240 | 693,000 |
2011/03/01 | 250 | 253 | 247 | 249 | 833,000 |
2011/02/28 | 244 | 247 | 240 | 247 | 1,866,000 |
2011/02/25 | 239 | 245 | 239 | 241 | 850,000 |
2011/02/24 | 245 | 248 | 240 | 241 | 1,176,000 |
2011/02/23 | 248 | 253 | 247 | 248 | 1,030,000 |
2011/02/22 | 254 | 254 | 247 | 250 | 1,003,000 |
2011/02/21 | 258 | 258 | 254 | 256 | 761,000 |
2011/02/18 | 261 | 262 | 252 | 259 | 1,829,000 |
2011/02/17 | 272 | 274 | 258 | 259 | 2,522,000 |
2011/02/16 | 264 | 272 | 261 | 269 | 2,727,000 |
2011/02/15 | 253 | 263 | 252 | 261 | 2,721,000 |
2011/02/14 | 259 | 260 | 252 | 254 | 1,205,000 |
2011/02/10 | 246 | 257 | 246 | 256 | 1,562,000 |
2011/02/09 | 249 | 262 | 245 | 248 | 3,111,000 |
2011/02/08 | 249 | 253 | 245 | 250 | 2,557,000 |
2011/02/07 | 231 | 254 | 229 | 250 | 4,576,000 |
2011/02/04 | 219 | 224 | 218 | 223 | 1,577,000 |
2011/02/03 | 214 | 216 | 214 | 214 | 391,000 |
2011/02/02 | 212 | 218 | 212 | 216 | 756,000 |
2011/02/01 | 211 | 213 | 209 | 211 | 693,000 |
2011/01/31 | 211 | 212 | 208 | 209 | 573,000 |
2011/01/28 | 215 | 215 | 211 | 213 | 391,000 |
2011/01/27 | 218 | 219 | 214 | 215 | 594,000 |
2011/01/26 | 214 | 218 | 214 | 215 | 565,000 |
2011/01/25 | 213 | 216 | 212 | 215 | 606,000 |
2011/01/24 | 211 | 216 | 211 | 214 | 581,000 |
2011/01/21 | 216 | 216 | 211 | 211 | 1,022,000 |
2011/01/20 | 217 | 218 | 214 | 215 | 1,307,000 |
2011/01/19 | 215 | 221 | 213 | 220 | 1,890,000 |
2011/01/18 | 210 | 214 | 210 | 213 | 685,000 |
2011/01/17 | 212 | 214 | 212 | 212 | 577,000 |
2011/01/14 | 209 | 214 | 209 | 210 | 1,456,000 |
2011/01/13 | 216 | 216 | 213 | 214 | 696,000 |
2011/01/12 | 214 | 216 | 211 | 213 | 913,000 |
2011/01/11 | 213 | 214 | 210 | 213 | 777,000 |
2011/01/07 | 214 | 214 | 212 | 212 | 603,000 |
2011/01/06 | 214 | 214 | 211 | 213 | 763,000 |
2011/01/05 | 209 | 210 | 208 | 209 | 511,000 |
2011/01/04 | 208 | 210 | 208 | 209 | 481,000 |