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 |
---|---|---|---|---|---|
2012/12/28 | 338 | 341 | 335 | 339 | 717,000 |
2012/12/27 | 336 | 342 | 332 | 334 | 940,000 |
2012/12/26 | 327 | 331 | 322 | 331 | 858,000 |
2012/12/25 | 318 | 326 | 318 | 326 | 692,000 |
2012/12/21 | 328 | 328 | 311 | 315 | 867,000 |
2012/12/20 | 321 | 324 | 308 | 320 | 1,185,000 |
2012/12/19 | 319 | 323 | 316 | 322 | 1,028,000 |
2012/12/18 | 309 | 315 | 308 | 313 | 641,000 |
2012/12/17 | 310 | 310 | 304 | 304 | 730,000 |
2012/12/14 | 298 | 304 | 296 | 302 | 2,832,000 |
2012/12/13 | 294 | 301 | 293 | 298 | 1,050,000 |
2012/12/12 | 296 | 296 | 290 | 292 | 407,000 |
2012/12/11 | 291 | 295 | 289 | 295 | 565,000 |
2012/12/10 | 295 | 295 | 290 | 293 | 553,000 |
2012/12/07 | 296 | 296 | 289 | 290 | 402,000 |
2012/12/06 | 287 | 296 | 287 | 295 | 789,000 |
2012/12/05 | 280 | 287 | 278 | 284 | 360,000 |
2012/12/04 | 282 | 282 | 278 | 282 | 317,000 |
2012/12/03 | 283 | 287 | 280 | 283 | 519,000 |
2012/11/30 | 287 | 287 | 279 | 280 | 512,000 |
2012/11/29 | 281 | 285 | 278 | 283 | 821,000 |
2012/11/28 | 283 | 289 | 279 | 279 | 534,000 |
2012/11/27 | 283 | 286 | 281 | 284 | 511,000 |
2012/11/26 | 282 | 287 | 282 | 283 | 644,000 |
2012/11/22 | 274 | 279 | 274 | 279 | 589,000 |
2012/11/21 | 271 | 276 | 269 | 273 | 582,000 |
2012/11/20 | 268 | 270 | 262 | 269 | 447,000 |
2012/11/19 | 266 | 270 | 266 | 268 | 407,000 |
2012/11/16 | 259 | 266 | 259 | 264 | 512,000 |
2012/11/15 | 248 | 260 | 245 | 260 | 631,000 |
2012/11/14 | 253 | 253 | 251 | 251 | 129,000 |
2012/11/13 | 253 | 253 | 250 | 252 | 480,000 |
2012/11/12 | 257 | 257 | 252 | 252 | 349,000 |
2012/11/09 | 262 | 263 | 258 | 259 | 542,000 |
2012/11/08 | 271 | 272 | 265 | 268 | 364,000 |
2012/11/07 | 278 | 278 | 265 | 272 | 637,000 |
2012/11/06 | 274 | 277 | 271 | 273 | 339,000 |
2012/11/05 | 272 | 273 | 270 | 271 | 325,000 |
2012/11/02 | 275 | 276 | 273 | 275 | 469,000 |
2012/11/01 | 265 | 279 | 264 | 273 | 1,230,000 |
2012/10/31 | 263 | 265 | 262 | 262 | 349,000 |
2012/10/30 | 264 | 266 | 258 | 259 | 439,000 |
2012/10/29 | 263 | 265 | 261 | 262 | 377,000 |
2012/10/26 | 264 | 266 | 260 | 260 | 479,000 |
2012/10/25 | 251 | 263 | 248 | 263 | 699,000 |
2012/10/24 | 254 | 255 | 248 | 251 | 761,000 |
2012/10/23 | 264 | 264 | 259 | 259 | 502,000 |
2012/10/22 | 253 | 261 | 253 | 259 | 373,000 |
2012/10/19 | 265 | 266 | 260 | 261 | 560,000 |
2012/10/18 | 258 | 266 | 256 | 265 | 845,000 |
2012/10/17 | 250 | 256 | 250 | 254 | 778,000 |
2012/10/16 | 248 | 249 | 243 | 247 | 618,000 |
2012/10/15 | 246 | 250 | 241 | 245 | 835,000 |
2012/10/12 | 241 | 248 | 241 | 247 | 1,340,000 |
2012/10/11 | 244 | 247 | 238 | 240 | 903,000 |
2012/10/10 | 252 | 252 | 246 | 246 | 511,000 |
2012/10/09 | 259 | 260 | 256 | 257 | 529,000 |
2012/10/05 | 257 | 259 | 255 | 259 | 459,000 |
2012/10/04 | 257 | 258 | 253 | 256 | 343,000 |
2012/10/03 | 253 | 257 | 252 | 254 | 400,000 |
2012/10/02 | 259 | 260 | 253 | 255 | 517,000 |
2012/10/01 | 262 | 262 | 256 | 258 | 435,000 |
2012/09/28 | 268 | 268 | 261 | 263 | 458,000 |
2012/09/27 | 263 | 268 | 261 | 267 | 568,000 |
2012/09/26 | 261 | 266 | 260 | 263 | 461,000 |
2012/09/25 | 262 | 269 | 258 | 266 | 595,000 |
2012/09/24 | 264 | 264 | 255 | 262 | 816,000 |
2012/09/21 | 267 | 267 | 262 | 265 | 544,000 |
2012/09/20 | 269 | 274 | 262 | 264 | 1,108,000 |
2012/09/19 | 271 | 277 | 268 | 274 | 668,000 |
2012/09/18 | 272 | 272 | 268 | 269 | 621,000 |
2012/09/14 | 262 | 273 | 262 | 270 | 2,088,000 |
2012/09/13 | 260 | 261 | 258 | 260 | 365,000 |
2012/09/12 | 254 | 263 | 252 | 260 | 454,000 |
2012/09/11 | 260 | 261 | 252 | 253 | 370,000 |
2012/09/10 | 268 | 268 | 261 | 262 | 236,000 |
2012/09/07 | 261 | 268 | 261 | 266 | 446,000 |
2012/09/06 | 257 | 257 | 253 | 255 | 257,000 |
2012/09/05 | 261 | 262 | 257 | 258 | 291,000 |
2012/09/04 | 263 | 266 | 259 | 261 | 509,000 |
2012/09/03 | 267 | 269 | 262 | 263 | 521,000 |
2012/08/31 | 268 | 271 | 266 | 268 | 319,000 |
2012/08/30 | 278 | 278 | 268 | 272 | 507,000 |
2012/08/29 | 272 | 278 | 272 | 278 | 631,000 |
2012/08/28 | 272 | 274 | 269 | 271 | 732,000 |
2012/08/27 | 273 | 274 | 267 | 272 | 666,000 |
2012/08/24 | 266 | 268 | 266 | 267 | 443,000 |
2012/08/23 | 270 | 275 | 265 | 274 | 678,000 |
2012/08/22 | 276 | 277 | 269 | 271 | 493,000 |
2012/08/21 | 281 | 281 | 274 | 277 | 367,000 |
2012/08/20 | 281 | 284 | 277 | 280 | 419,000 |
2012/08/17 | 279 | 284 | 278 | 281 | 983,000 |
2012/08/16 | 276 | 278 | 272 | 277 | 536,000 |
2012/08/15 | 279 | 279 | 268 | 273 | 501,000 |
2012/08/14 | 270 | 278 | 270 | 275 | 1,218,000 |
2012/08/13 | 269 | 273 | 266 | 268 | 481,000 |
2012/08/10 | 274 | 274 | 267 | 269 | 917,000 |
2012/08/09 | 277 | 281 | 272 | 276 | 1,180,000 |
2012/08/08 | 277 | 279 | 271 | 275 | 1,350,000 |
2012/08/07 | 261 | 272 | 259 | 269 | 1,535,000 |
2012/08/06 | 261 | 265 | 258 | 258 | 793,000 |
2012/08/03 | 261 | 263 | 254 | 255 | 1,211,000 |
2012/08/02 | 263 | 271 | 260 | 266 | 2,414,000 |
2012/08/01 | 240 | 267 | 240 | 264 | 2,260,000 |
2012/07/31 | 229 | 233 | 228 | 232 | 273,000 |
2012/07/30 | 232 | 233 | 224 | 229 | 338,000 |
2012/07/27 | 224 | 231 | 224 | 228 | 343,000 |
2012/07/26 | 220 | 221 | 213 | 219 | 579,000 |
2012/07/25 | 220 | 223 | 215 | 219 | 607,000 |
2012/07/24 | 232 | 232 | 224 | 227 | 379,000 |
2012/07/23 | 240 | 241 | 231 | 231 | 476,000 |
2012/07/20 | 242 | 243 | 240 | 240 | 462,000 |
2012/07/19 | 245 | 246 | 240 | 241 | 351,000 |
2012/07/18 | 247 | 251 | 242 | 243 | 636,000 |
2012/07/17 | 242 | 246 | 240 | 245 | 399,000 |
2012/07/13 | 240 | 245 | 240 | 242 | 688,000 |
2012/07/12 | 247 | 249 | 239 | 240 | 407,000 |
2012/07/11 | 247 | 249 | 244 | 247 | 466,000 |
2012/07/10 | 252 | 256 | 249 | 249 | 442,000 |
2012/07/09 | 260 | 260 | 249 | 251 | 491,000 |
2012/07/06 | 264 | 265 | 261 | 261 | 415,000 |
2012/07/05 | 275 | 276 | 265 | 266 | 861,000 |
2012/07/04 | 259 | 262 | 259 | 259 | 656,000 |
2012/07/03 | 250 | 257 | 250 | 256 | 486,000 |
2012/07/02 | 255 | 256 | 250 | 250 | 378,000 |
2012/06/29 | 242 | 250 | 240 | 248 | 616,000 |
2012/06/28 | 244 | 245 | 242 | 244 | 582,000 |
2012/06/27 | 240 | 245 | 240 | 245 | 593,000 |
2012/06/26 | 241 | 242 | 237 | 239 | 660,000 |
2012/06/25 | 251 | 252 | 245 | 245 | 478,000 |
2012/06/22 | 236 | 243 | 235 | 243 | 607,000 |
2012/06/21 | 237 | 239 | 235 | 236 | 639,000 |
2012/06/20 | 235 | 238 | 235 | 236 | 690,000 |
2012/06/19 | 234 | 236 | 232 | 232 | 399,000 |
2012/06/18 | 236 | 238 | 233 | 234 | 583,000 |
2012/06/15 | 232 | 234 | 230 | 230 | 468,000 |
2012/06/14 | 232 | 233 | 231 | 231 | 706,000 |
2012/06/13 | 232 | 236 | 232 | 232 | 650,000 |
2012/06/12 | 230 | 232 | 227 | 231 | 787,000 |
2012/06/11 | 225 | 233 | 225 | 231 | 743,000 |
2012/06/08 | 233 | 233 | 220 | 221 | 3,078,000 |
2012/06/07 | 229 | 234 | 228 | 232 | 947,000 |
2012/06/06 | 223 | 227 | 221 | 227 | 1,415,000 |
2012/06/05 | 218 | 223 | 218 | 222 | 600,000 |
2012/06/04 | 219 | 220 | 213 | 217 | 1,039,000 |
2012/06/01 | 227 | 228 | 221 | 224 | 1,041,000 |
2012/05/31 | 230 | 230 | 226 | 228 | 1,061,000 |
2012/05/30 | 236 | 236 | 230 | 230 | 775,000 |
2012/05/29 | 234 | 238 | 231 | 238 | 568,000 |
2012/05/28 | 240 | 242 | 235 | 236 | 738,000 |
2012/05/25 | 250 | 250 | 242 | 243 | 421,000 |
2012/05/24 | 246 | 252 | 244 | 250 | 1,127,000 |
2012/05/23 | 257 | 257 | 242 | 245 | 1,468,000 |
2012/05/22 | 247 | 257 | 247 | 254 | 1,033,000 |
2012/05/21 | 239 | 249 | 239 | 248 | 1,169,000 |
2012/05/18 | 242 | 243 | 237 | 238 | 961,000 |
2012/05/17 | 246 | 250 | 246 | 249 | 1,090,000 |
2012/05/16 | 251 | 256 | 246 | 248 | 1,131,000 |
2012/05/15 | 254 | 255 | 246 | 253 | 1,150,000 |
2012/05/14 | 260 | 263 | 256 | 257 | 1,092,000 |
2012/05/11 | 286 | 287 | 257 | 259 | 2,567,000 |
2012/05/10 | 285 | 289 | 283 | 286 | 724,000 |
2012/05/09 | 292 | 292 | 286 | 287 | 1,285,000 |
2012/05/08 | 298 | 299 | 293 | 296 | 896,000 |
2012/05/07 | 293 | 298 | 293 | 297 | 1,075,000 |
2012/05/02 | 308 | 308 | 299 | 299 | 1,277,000 |
2012/05/01 | 305 | 308 | 304 | 306 | 959,000 |
2012/04/27 | 301 | 311 | 301 | 306 | 1,812,000 |
2012/04/26 | 301 | 304 | 300 | 302 | 868,000 |
2012/04/25 | 296 | 298 | 294 | 298 | 817,000 |
2012/04/24 | 295 | 297 | 293 | 294 | 776,000 |
2012/04/23 | 303 | 308 | 297 | 298 | 1,149,000 |
2012/04/20 | 299 | 301 | 296 | 300 | 891,000 |
2012/04/19 | 298 | 300 | 295 | 298 | 823,000 |
2012/04/18 | 298 | 300 | 293 | 300 | 790,000 |
2012/04/17 | 291 | 297 | 289 | 295 | 1,407,000 |
2012/04/16 | 295 | 296 | 290 | 291 | 759,000 |
2012/04/13 | 298 | 301 | 294 | 298 | 2,627,000 |
2012/04/12 | 298 | 298 | 290 | 297 | 719,000 |
2012/04/11 | 294 | 299 | 291 | 297 | 1,097,000 |
2012/04/10 | 305 | 306 | 299 | 300 | 1,307,000 |
2012/04/09 | 302 | 303 | 292 | 301 | 1,416,000 |
2012/04/06 | 317 | 317 | 300 | 302 | 1,798,000 |
2012/04/05 | 316 | 317 | 310 | 316 | 1,572,000 |
2012/04/04 | 314 | 324 | 314 | 316 | 1,683,000 |
2012/04/03 | 321 | 322 | 311 | 313 | 1,511,000 |
2012/04/02 | 326 | 328 | 321 | 322 | 1,157,000 |
2012/03/30 | 322 | 325 | 320 | 324 | 1,287,000 |
2012/03/29 | 320 | 325 | 316 | 324 | 1,434,000 |
2012/03/28 | 317 | 326 | 317 | 320 | 1,368,000 |
2012/03/27 | 314 | 320 | 314 | 317 | 1,765,000 |
2012/03/26 | 313 | 315 | 308 | 313 | 1,256,000 |
2012/03/23 | 316 | 316 | 309 | 313 | 1,565,000 |
2012/03/22 | 315 | 320 | 315 | 320 | 1,615,000 |
2012/03/21 | 316 | 320 | 312 | 314 | 2,076,000 |
2012/03/19 | 310 | 317 | 308 | 315 | 1,496,000 |
2012/03/16 | 307 | 309 | 305 | 307 | 1,581,000 |
2012/03/15 | 306 | 313 | 301 | 305 | 2,399,000 |
2012/03/14 | 304 | 308 | 301 | 306 | 2,043,000 |
2012/03/13 | 297 | 304 | 295 | 297 | 1,821,000 |
2012/03/12 | 298 | 299 | 291 | 295 | 2,179,000 |
2012/03/09 | 290 | 297 | 285 | 294 | 5,547,000 |
2012/03/08 | 284 | 284 | 281 | 284 | 1,495,000 |
2012/03/07 | 273 | 282 | 273 | 281 | 2,021,000 |
2012/03/06 | 275 | 277 | 273 | 276 | 1,092,000 |
2012/03/05 | 272 | 279 | 272 | 275 | 1,381,000 |
2012/03/02 | 272 | 273 | 268 | 271 | 1,409,000 |
2012/03/01 | 275 | 280 | 270 | 271 | 1,595,000 |
2012/02/29 | 278 | 281 | 275 | 275 | 1,575,000 |
2012/02/28 | 278 | 278 | 273 | 277 | 1,975,000 |
2012/02/27 | 286 | 287 | 280 | 282 | 1,108,000 |
2012/02/24 | 288 | 288 | 283 | 285 | 2,066,000 |
2012/02/23 | 279 | 290 | 276 | 288 | 3,406,000 |
2012/02/22 | 274 | 279 | 269 | 279 | 1,917,000 |
2012/02/21 | 270 | 275 | 266 | 275 | 1,390,000 |
2012/02/20 | 277 | 278 | 271 | 273 | 1,779,000 |
2012/02/17 | 276 | 278 | 272 | 273 | 2,566,000 |
2012/02/16 | 270 | 277 | 270 | 274 | 3,057,000 |
2012/02/15 | 268 | 270 | 264 | 268 | 2,497,000 |
2012/02/14 | 272 | 273 | 263 | 269 | 3,969,000 |
2012/02/13 | 257 | 270 | 255 | 268 | 3,506,000 |
2012/02/10 | 261 | 261 | 256 | 257 | 1,504,000 |
2012/02/09 | 253 | 262 | 253 | 261 | 2,820,000 |
2012/02/08 | 254 | 255 | 248 | 253 | 1,689,000 |
2012/02/07 | 250 | 251 | 246 | 250 | 1,788,000 |
2012/02/06 | 258 | 258 | 244 | 250 | 3,139,000 |
2012/02/03 | 261 | 261 | 257 | 257 | 1,240,000 |
2012/02/02 | 262 | 264 | 261 | 262 | 1,095,000 |
2012/02/01 | 260 | 262 | 260 | 261 | 1,755,000 |
2012/01/31 | 259 | 264 | 259 | 260 | 2,679,000 |
2012/01/30 | 265 | 267 | 258 | 261 | 2,658,000 |
2012/01/27 | 270 | 270 | 261 | 265 | 3,190,000 |
2012/01/26 | 270 | 275 | 269 | 269 | 2,896,000 |
2012/01/25 | 277 | 278 | 268 | 269 | 4,603,000 |
2012/01/24 | 259 | 278 | 259 | 273 | 9,395,000 |
2012/01/23 | 256 | 259 | 255 | 257 | 2,353,000 |
2012/01/20 | 259 | 261 | 254 | 254 | 2,532,000 |
2012/01/19 | 257 | 263 | 257 | 258 | 2,605,000 |
2012/01/18 | 251 | 260 | 251 | 255 | 2,010,000 |
2012/01/17 | 256 | 257 | 252 | 253 | 2,010,000 |
2012/01/16 | 256 | 265 | 254 | 259 | 6,006,000 |
2012/01/13 | 259 | 259 | 248 | 251 | 5,840,000 |
2012/01/12 | 258 | 263 | 256 | 257 | 2,453,000 |
2012/01/11 | 257 | 262 | 255 | 258 | 3,435,000 |
2012/01/10 | 259 | 261 | 253 | 258 | 4,030,000 |
2012/01/06 | 273 | 274 | 256 | 259 | 7,173,000 |
2012/01/05 | 269 | 280 | 267 | 276 | 5,608,000 |
2012/01/04 | 267 | 276 | 267 | 270 | 3,177,000 |