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 |
|---|---|---|---|---|---|
| 2013/12/30 | 548 | 556 | 542 | 555 | 731,000 |
| 2013/12/27 | 546 | 548 | 540 | 545 | 489,000 |
| 2013/12/26 | 540 | 549 | 533 | 547 | 547,000 |
| 2013/12/25 | 529 | 540 | 524 | 535 | 873,000 |
| 2013/12/24 | 540 | 542 | 533 | 534 | 915,000 |
| 2013/12/20 | 541 | 545 | 535 | 540 | 791,000 |
| 2013/12/19 | 550 | 550 | 543 | 547 | 1,242,000 |
| 2013/12/18 | 538 | 548 | 535 | 547 | 1,221,000 |
| 2013/12/17 | 532 | 543 | 527 | 534 | 2,219,000 |
| 2013/12/16 | 540 | 547 | 519 | 519 | 2,927,000 |
| 2013/12/13 | 528 | 550 | 524 | 538 | 7,292,000 |
| 2013/12/12 | 530 | 532 | 525 | 529 | 722,000 |
| 2013/12/11 | 542 | 543 | 532 | 536 | 412,000 |
| 2013/12/10 | 549 | 550 | 544 | 547 | 598,000 |
| 2013/12/09 | 539 | 553 | 536 | 552 | 639,000 |
| 2013/12/06 | 515 | 533 | 509 | 530 | 787,000 |
| 2013/12/05 | 538 | 543 | 522 | 525 | 1,027,000 |
| 2013/12/04 | 547 | 552 | 534 | 538 | 984,000 |
| 2013/12/03 | 543 | 560 | 540 | 557 | 1,326,000 |
| 2013/12/02 | 531 | 537 | 529 | 536 | 375,000 |
| 2013/11/29 | 535 | 538 | 528 | 532 | 609,000 |
| 2013/11/28 | 528 | 539 | 528 | 538 | 835,000 |
| 2013/11/27 | 516 | 523 | 516 | 522 | 425,000 |
| 2013/11/26 | 516 | 525 | 516 | 522 | 577,000 |
| 2013/11/25 | 521 | 527 | 515 | 526 | 658,000 |
| 2013/11/22 | 521 | 524 | 514 | 518 | 856,000 |
| 2013/11/21 | 510 | 523 | 509 | 518 | 897,000 |
| 2013/11/20 | 506 | 509 | 503 | 506 | 519,000 |
| 2013/11/19 | 509 | 512 | 503 | 506 | 580,000 |
| 2013/11/18 | 515 | 518 | 510 | 514 | 869,000 |
| 2013/11/15 | 500 | 520 | 498 | 518 | 1,500,000 |
| 2013/11/14 | 488 | 500 | 482 | 499 | 1,139,000 |
| 2013/11/13 | 485 | 493 | 483 | 488 | 606,000 |
| 2013/11/12 | 465 | 486 | 463 | 485 | 1,258,000 |
| 2013/11/11 | 464 | 467 | 459 | 461 | 464,000 |
| 2013/11/08 | 450 | 459 | 447 | 456 | 514,000 |
| 2013/11/07 | 470 | 475 | 459 | 459 | 664,000 |
| 2013/11/06 | 460 | 470 | 455 | 468 | 585,000 |
| 2013/11/05 | 445 | 460 | 445 | 459 | 523,000 |
| 2013/11/01 | 456 | 457 | 440 | 447 | 470,000 |
| 2013/10/31 | 457 | 459 | 454 | 455 | 546,000 |
| 2013/10/30 | 450 | 460 | 449 | 460 | 554,000 |
| 2013/10/29 | 441 | 451 | 438 | 447 | 589,000 |
| 2013/10/28 | 432 | 441 | 432 | 441 | 368,000 |
| 2013/10/25 | 444 | 446 | 424 | 426 | 746,000 |
| 2013/10/24 | 434 | 446 | 434 | 445 | 469,000 |
| 2013/10/23 | 455 | 458 | 438 | 438 | 501,000 |
| 2013/10/22 | 448 | 455 | 445 | 454 | 377,000 |
| 2013/10/21 | 450 | 456 | 446 | 448 | 570,000 |
| 2013/10/18 | 439 | 448 | 439 | 448 | 597,000 |
| 2013/10/17 | 430 | 439 | 429 | 439 | 551,000 |
| 2013/10/16 | 425 | 430 | 424 | 429 | 349,000 |
| 2013/10/15 | 430 | 430 | 426 | 430 | 339,000 |
| 2013/10/11 | 421 | 428 | 417 | 428 | 1,146,000 |
| 2013/10/10 | 413 | 416 | 410 | 413 | 276,000 |
| 2013/10/09 | 402 | 413 | 400 | 413 | 479,000 |
| 2013/10/08 | 394 | 403 | 391 | 402 | 379,000 |
| 2013/10/07 | 398 | 400 | 391 | 393 | 525,000 |
| 2013/10/04 | 390 | 400 | 386 | 397 | 671,000 |
| 2013/10/03 | 395 | 405 | 394 | 394 | 673,000 |
| 2013/10/02 | 415 | 418 | 396 | 398 | 956,000 |
| 2013/10/01 | 415 | 417 | 411 | 415 | 383,000 |
| 2013/09/30 | 409 | 419 | 409 | 414 | 327,000 |
| 2013/09/27 | 430 | 430 | 419 | 423 | 569,000 |
| 2013/09/26 | 411 | 430 | 404 | 429 | 563,000 |
| 2013/09/25 | 427 | 427 | 415 | 415 | 532,000 |
| 2013/09/24 | 411 | 427 | 409 | 427 | 292,000 |
| 2013/09/20 | 425 | 425 | 417 | 418 | 492,000 |
| 2013/09/19 | 419 | 423 | 411 | 423 | 699,000 |
| 2013/09/18 | 408 | 419 | 403 | 415 | 638,000 |
| 2013/09/17 | 404 | 409 | 401 | 402 | 311,000 |
| 2013/09/13 | 398 | 405 | 396 | 404 | 2,259,000 |
| 2013/09/12 | 394 | 399 | 393 | 397 | 368,000 |
| 2013/09/11 | 399 | 401 | 392 | 392 | 612,000 |
| 2013/09/10 | 382 | 395 | 380 | 395 | 709,000 |
| 2013/09/09 | 383 | 383 | 379 | 382 | 417,000 |
| 2013/09/06 | 372 | 376 | 367 | 367 | 357,000 |
| 2013/09/05 | 381 | 381 | 374 | 379 | 383,000 |
| 2013/09/04 | 372 | 381 | 372 | 380 | 495,000 |
| 2013/09/03 | 367 | 379 | 367 | 378 | 832,000 |
| 2013/09/02 | 362 | 367 | 361 | 365 | 411,000 |
| 2013/08/30 | 365 | 366 | 358 | 362 | 487,000 |
| 2013/08/29 | 361 | 366 | 360 | 364 | 748,000 |
| 2013/08/28 | 353 | 359 | 351 | 357 | 371,000 |
| 2013/08/27 | 361 | 364 | 359 | 359 | 230,000 |
| 2013/08/26 | 357 | 362 | 355 | 360 | 262,000 |
| 2013/08/23 | 357 | 368 | 354 | 357 | 734,000 |
| 2013/08/22 | 348 | 356 | 344 | 351 | 376,000 |
| 2013/08/21 | 353 | 353 | 345 | 349 | 400,000 |
| 2013/08/20 | 356 | 358 | 343 | 344 | 455,000 |
| 2013/08/19 | 357 | 362 | 354 | 361 | 234,000 |
| 2013/08/16 | 361 | 361 | 352 | 355 | 285,000 |
| 2013/08/15 | 363 | 370 | 359 | 360 | 530,000 |
| 2013/08/14 | 363 | 370 | 354 | 369 | 687,000 |
| 2013/08/13 | 345 | 363 | 345 | 363 | 483,000 |
| 2013/08/12 | 341 | 348 | 338 | 344 | 222,000 |
| 2013/08/09 | 340 | 349 | 337 | 344 | 924,000 |
| 2013/08/08 | 348 | 356 | 339 | 340 | 438,000 |
| 2013/08/07 | 357 | 360 | 347 | 347 | 466,000 |
| 2013/08/06 | 353 | 364 | 348 | 364 | 601,000 |
| 2013/08/05 | 359 | 360 | 350 | 352 | 428,000 |
| 2013/08/02 | 343 | 366 | 342 | 366 | 541,000 |
| 2013/08/01 | 340 | 340 | 331 | 338 | 659,000 |
| 2013/07/31 | 354 | 360 | 341 | 341 | 851,000 |
| 2013/07/30 | 353 | 370 | 353 | 369 | 516,000 |
| 2013/07/29 | 361 | 369 | 353 | 353 | 508,000 |
| 2013/07/26 | 370 | 372 | 363 | 366 | 456,000 |
| 2013/07/25 | 382 | 383 | 375 | 377 | 340,000 |
| 2013/07/24 | 380 | 384 | 377 | 379 | 240,000 |
| 2013/07/23 | 377 | 387 | 376 | 385 | 579,000 |
| 2013/07/22 | 374 | 382 | 372 | 381 | 434,000 |
| 2013/07/19 | 384 | 386 | 369 | 372 | 805,000 |
| 2013/07/18 | 374 | 384 | 372 | 382 | 894,000 |
| 2013/07/17 | 363 | 374 | 363 | 372 | 423,000 |
| 2013/07/16 | 369 | 372 | 363 | 371 | 684,000 |
| 2013/07/12 | 359 | 367 | 353 | 364 | 1,263,000 |
| 2013/07/11 | 342 | 355 | 341 | 355 | 443,000 |
| 2013/07/10 | 344 | 350 | 340 | 343 | 489,000 |
| 2013/07/09 | 340 | 352 | 339 | 351 | 847,000 |
| 2013/07/08 | 343 | 345 | 333 | 333 | 399,000 |
| 2013/07/05 | 329 | 340 | 329 | 339 | 607,000 |
| 2013/07/04 | 323 | 326 | 320 | 326 | 320,000 |
| 2013/07/03 | 320 | 325 | 318 | 321 | 545,000 |
| 2013/07/02 | 312 | 323 | 310 | 322 | 968,000 |
| 2013/07/01 | 308 | 312 | 301 | 311 | 363,000 |
| 2013/06/28 | 294 | 312 | 294 | 309 | 747,000 |
| 2013/06/27 | 286 | 296 | 282 | 294 | 402,000 |
| 2013/06/26 | 299 | 299 | 286 | 286 | 326,000 |
| 2013/06/25 | 289 | 297 | 286 | 292 | 597,000 |
| 2013/06/24 | 302 | 302 | 291 | 292 | 346,000 |
| 2013/06/21 | 289 | 302 | 285 | 299 | 693,000 |
| 2013/06/20 | 302 | 305 | 294 | 294 | 633,000 |
| 2013/06/19 | 305 | 308 | 300 | 307 | 370,000 |
| 2013/06/18 | 300 | 304 | 297 | 298 | 302,000 |
| 2013/06/17 | 289 | 300 | 287 | 300 | 505,000 |
| 2013/06/14 | 292 | 296 | 286 | 292 | 2,634,000 |
| 2013/06/13 | 304 | 307 | 281 | 281 | 1,373,000 |
| 2013/06/12 | 308 | 314 | 305 | 312 | 251,000 |
| 2013/06/11 | 317 | 322 | 314 | 315 | 669,000 |
| 2013/06/10 | 312 | 317 | 307 | 317 | 494,000 |
| 2013/06/07 | 296 | 304 | 288 | 301 | 1,007,000 |
| 2013/06/06 | 302 | 312 | 297 | 300 | 762,000 |
| 2013/06/05 | 316 | 325 | 302 | 302 | 869,000 |
| 2013/06/04 | 305 | 317 | 302 | 315 | 652,000 |
| 2013/06/03 | 317 | 317 | 307 | 310 | 811,000 |
| 2013/05/31 | 324 | 328 | 320 | 322 | 836,000 |
| 2013/05/30 | 338 | 338 | 317 | 318 | 1,620,000 |
| 2013/05/29 | 347 | 348 | 340 | 342 | 835,000 |
| 2013/05/28 | 344 | 350 | 340 | 346 | 801,000 |
| 2013/05/27 | 352 | 356 | 342 | 344 | 872,000 |
| 2013/05/24 | 384 | 387 | 353 | 364 | 1,676,000 |
| 2013/05/23 | 422 | 430 | 369 | 370 | 1,964,000 |
| 2013/05/22 | 406 | 431 | 405 | 421 | 2,397,000 |
| 2013/05/21 | 369 | 408 | 369 | 405 | 2,001,000 |
| 2013/05/20 | 369 | 373 | 367 | 373 | 656,000 |
| 2013/05/17 | 353 | 368 | 353 | 368 | 533,000 |
| 2013/05/16 | 363 | 365 | 351 | 360 | 668,000 |
| 2013/05/15 | 372 | 373 | 364 | 366 | 450,000 |
| 2013/05/14 | 362 | 370 | 362 | 367 | 402,000 |
| 2013/05/13 | 364 | 370 | 361 | 370 | 673,000 |
| 2013/05/10 | 366 | 366 | 359 | 364 | 893,000 |
| 2013/05/09 | 360 | 362 | 355 | 356 | 373,000 |
| 2013/05/08 | 359 | 370 | 358 | 361 | 854,000 |
| 2013/05/07 | 352 | 359 | 350 | 359 | 893,000 |
| 2013/05/02 | 344 | 346 | 341 | 344 | 411,000 |
| 2013/05/01 | 343 | 346 | 340 | 344 | 321,000 |
| 2013/04/30 | 346 | 347 | 339 | 343 | 482,000 |
| 2013/04/26 | 355 | 355 | 348 | 349 | 602,000 |
| 2013/04/25 | 351 | 357 | 348 | 354 | 984,000 |
| 2013/04/24 | 347 | 349 | 344 | 348 | 534,000 |
| 2013/04/23 | 348 | 348 | 342 | 342 | 465,000 |
| 2013/04/22 | 339 | 349 | 339 | 347 | 637,000 |
| 2013/04/19 | 335 | 339 | 334 | 335 | 477,000 |
| 2013/04/18 | 335 | 339 | 334 | 335 | 761,000 |
| 2013/04/17 | 341 | 343 | 337 | 339 | 389,000 |
| 2013/04/16 | 333 | 344 | 333 | 341 | 872,000 |
| 2013/04/15 | 344 | 344 | 337 | 340 | 836,000 |
| 2013/04/12 | 358 | 358 | 347 | 347 | 1,744,000 |
| 2013/04/11 | 351 | 355 | 347 | 354 | 929,000 |
| 2013/04/10 | 358 | 360 | 349 | 351 | 879,000 |
| 2013/04/09 | 356 | 357 | 351 | 355 | 622,000 |
| 2013/04/08 | 348 | 357 | 345 | 355 | 917,000 |
| 2013/04/05 | 359 | 361 | 339 | 340 | 1,445,000 |
| 2013/04/04 | 335 | 344 | 326 | 343 | 980,000 |
| 2013/04/03 | 344 | 349 | 337 | 343 | 786,000 |
| 2013/04/02 | 353 | 353 | 343 | 344 | 1,066,000 |
| 2013/04/01 | 361 | 361 | 351 | 354 | 1,198,000 |
| 2013/03/29 | 359 | 362 | 357 | 359 | 660,000 |
| 2013/03/28 | 368 | 370 | 358 | 358 | 1,250,000 |
| 2013/03/27 | 367 | 371 | 366 | 369 | 353,000 |
| 2013/03/26 | 367 | 370 | 364 | 366 | 649,000 |
| 2013/03/25 | 370 | 372 | 367 | 372 | 923,000 |
| 2013/03/22 | 374 | 375 | 361 | 361 | 1,171,000 |
| 2013/03/21 | 364 | 376 | 363 | 376 | 1,025,000 |
| 2013/03/19 | 364 | 365 | 358 | 362 | 693,000 |
| 2013/03/18 | 364 | 364 | 355 | 356 | 817,000 |
| 2013/03/15 | 368 | 372 | 365 | 367 | 789,000 |
| 2013/03/14 | 366 | 370 | 363 | 370 | 543,000 |
| 2013/03/13 | 357 | 365 | 357 | 362 | 659,000 |
| 2013/03/12 | 367 | 368 | 357 | 357 | 833,000 |
| 2013/03/11 | 370 | 371 | 361 | 364 | 719,000 |
| 2013/03/08 | 360 | 368 | 358 | 367 | 3,858,000 |
| 2013/03/07 | 360 | 362 | 356 | 357 | 526,000 |
| 2013/03/06 | 359 | 362 | 357 | 360 | 410,000 |
| 2013/03/05 | 360 | 362 | 350 | 351 | 584,000 |
| 2013/03/04 | 363 | 365 | 356 | 357 | 383,000 |
| 2013/03/01 | 359 | 364 | 358 | 361 | 372,000 |
| 2013/02/28 | 357 | 362 | 353 | 361 | 800,000 |
| 2013/02/27 | 355 | 358 | 350 | 350 | 515,000 |
| 2013/02/26 | 358 | 365 | 351 | 355 | 1,232,000 |
| 2013/02/25 | 360 | 375 | 360 | 375 | 1,402,000 |
| 2013/02/22 | 341 | 348 | 335 | 347 | 698,000 |
| 2013/02/21 | 347 | 356 | 346 | 347 | 597,000 |
| 2013/02/20 | 361 | 362 | 352 | 354 | 440,000 |
| 2013/02/19 | 358 | 363 | 355 | 356 | 459,000 |
| 2013/02/18 | 345 | 359 | 345 | 357 | 851,000 |
| 2013/02/15 | 345 | 346 | 333 | 340 | 665,000 |
| 2013/02/14 | 343 | 349 | 339 | 349 | 794,000 |
| 2013/02/13 | 348 | 351 | 341 | 344 | 645,000 |
| 2013/02/12 | 360 | 360 | 349 | 351 | 1,048,000 |
| 2013/02/08 | 352 | 358 | 338 | 339 | 1,827,000 |
| 2013/02/07 | 368 | 371 | 358 | 360 | 757,000 |
| 2013/02/06 | 373 | 375 | 364 | 375 | 672,000 |
| 2013/02/05 | 368 | 373 | 365 | 365 | 602,000 |
| 2013/02/04 | 373 | 376 | 370 | 372 | 436,000 |
| 2013/02/01 | 375 | 377 | 368 | 372 | 480,000 |
| 2013/01/31 | 369 | 376 | 366 | 375 | 786,000 |
| 2013/01/30 | 370 | 377 | 369 | 377 | 1,044,000 |
| 2013/01/29 | 357 | 369 | 356 | 363 | 789,000 |
| 2013/01/28 | 364 | 368 | 357 | 359 | 618,000 |
| 2013/01/25 | 358 | 363 | 353 | 363 | 696,000 |
| 2013/01/24 | 336 | 352 | 333 | 350 | 838,000 |
| 2013/01/23 | 350 | 353 | 336 | 336 | 1,422,000 |
| 2013/01/22 | 363 | 365 | 350 | 356 | 816,000 |
| 2013/01/21 | 372 | 373 | 361 | 368 | 697,000 |
| 2013/01/18 | 354 | 372 | 354 | 372 | 1,210,000 |
| 2013/01/17 | 350 | 357 | 337 | 346 | 1,113,000 |
| 2013/01/16 | 365 | 367 | 351 | 353 | 896,000 |
| 2013/01/15 | 370 | 374 | 364 | 365 | 873,000 |
| 2013/01/11 | 374 | 378 | 366 | 367 | 1,306,000 |
| 2013/01/10 | 360 | 371 | 360 | 368 | 662,000 |
| 2013/01/09 | 350 | 362 | 343 | 361 | 1,230,000 |
| 2013/01/08 | 349 | 361 | 349 | 357 | 1,442,000 |
| 2013/01/07 | 356 | 357 | 344 | 344 | 721,000 |
| 2013/01/04 | 350 | 355 | 348 | 353 | 1,120,000 |