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 |
---|---|---|---|---|---|
2014/12/30 | 441 | 441 | 434 | 435 | 328,000 |
2014/12/29 | 445 | 451 | 435 | 442 | 578,000 |
2014/12/26 | 434 | 443 | 432 | 440 | 426,000 |
2014/12/25 | 434 | 438 | 434 | 436 | 330,000 |
2014/12/24 | 440 | 444 | 434 | 436 | 656,000 |
2014/12/22 | 429 | 435 | 422 | 434 | 485,000 |
2014/12/19 | 430 | 431 | 420 | 431 | 730,000 |
2014/12/18 | 406 | 422 | 406 | 419 | 836,000 |
2014/12/17 | 387 | 404 | 385 | 403 | 881,000 |
2014/12/16 | 392 | 392 | 387 | 391 | 915,000 |
2014/12/15 | 402 | 405 | 400 | 400 | 559,000 |
2014/12/12 | 409 | 419 | 409 | 410 | 1,748,000 |
2014/12/11 | 409 | 411 | 406 | 408 | 338,000 |
2014/12/10 | 423 | 427 | 414 | 415 | 421,000 |
2014/12/09 | 431 | 433 | 428 | 429 | 253,000 |
2014/12/08 | 436 | 438 | 432 | 434 | 367,000 |
2014/12/05 | 430 | 438 | 430 | 432 | 363,000 |
2014/12/04 | 438 | 440 | 435 | 438 | 220,000 |
2014/12/03 | 433 | 440 | 431 | 433 | 388,000 |
2014/12/02 | 420 | 433 | 420 | 433 | 415,000 |
2014/12/01 | 418 | 426 | 418 | 425 | 299,000 |
2014/11/28 | 418 | 425 | 418 | 423 | 235,000 |
2014/11/27 | 421 | 425 | 417 | 418 | 376,000 |
2014/11/26 | 415 | 432 | 415 | 429 | 657,000 |
2014/11/25 | 421 | 423 | 418 | 419 | 301,000 |
2014/11/21 | 419 | 425 | 416 | 424 | 465,000 |
2014/11/20 | 426 | 427 | 418 | 423 | 453,000 |
2014/11/19 | 421 | 432 | 421 | 425 | 808,000 |
2014/11/18 | 413 | 424 | 412 | 423 | 608,000 |
2014/11/17 | 432 | 436 | 406 | 408 | 837,000 |
2014/11/14 | 436 | 437 | 428 | 435 | 1,379,000 |
2014/11/13 | 431 | 433 | 422 | 432 | 485,000 |
2014/11/12 | 426 | 434 | 426 | 430 | 744,000 |
2014/11/11 | 414 | 427 | 414 | 427 | 667,000 |
2014/11/10 | 414 | 422 | 413 | 415 | 333,000 |
2014/11/07 | 422 | 422 | 413 | 419 | 612,000 |
2014/11/06 | 425 | 429 | 415 | 416 | 742,000 |
2014/11/05 | 412 | 414 | 404 | 409 | 867,000 |
2014/11/04 | 405 | 417 | 398 | 413 | 1,514,000 |
2014/10/31 | 374 | 393 | 370 | 389 | 974,000 |
2014/10/30 | 372 | 377 | 365 | 366 | 417,000 |
2014/10/29 | 355 | 370 | 355 | 366 | 540,000 |
2014/10/28 | 356 | 358 | 354 | 354 | 235,000 |
2014/10/27 | 358 | 363 | 356 | 360 | 286,000 |
2014/10/24 | 354 | 357 | 352 | 354 | 599,000 |
2014/10/23 | 356 | 357 | 354 | 354 | 378,000 |
2014/10/22 | 354 | 361 | 353 | 361 | 542,000 |
2014/10/21 | 362 | 366 | 348 | 348 | 549,000 |
2014/10/20 | 360 | 366 | 360 | 366 | 582,000 |
2014/10/17 | 361 | 363 | 351 | 351 | 510,000 |
2014/10/16 | 363 | 367 | 356 | 357 | 811,000 |
2014/10/15 | 380 | 383 | 374 | 377 | 485,000 |
2014/10/14 | 374 | 383 | 374 | 376 | 668,000 |
2014/10/10 | 388 | 390 | 385 | 388 | 996,000 |
2014/10/09 | 406 | 406 | 394 | 394 | 403,000 |
2014/10/08 | 399 | 405 | 398 | 402 | 671,000 |
2014/10/07 | 404 | 409 | 401 | 402 | 442,000 |
2014/10/06 | 408 | 412 | 407 | 411 | 359,000 |
2014/10/03 | 397 | 407 | 397 | 407 | 603,000 |
2014/10/02 | 410 | 412 | 402 | 402 | 489,000 |
2014/10/01 | 425 | 425 | 417 | 418 | 265,000 |
2014/09/30 | 421 | 425 | 416 | 422 | 396,000 |
2014/09/29 | 425 | 427 | 422 | 424 | 282,000 |
2014/09/26 | 420 | 427 | 420 | 425 | 488,000 |
2014/09/25 | 431 | 431 | 426 | 430 | 339,000 |
2014/09/24 | 426 | 427 | 421 | 423 | 192,000 |
2014/09/22 | 434 | 436 | 425 | 425 | 219,000 |
2014/09/19 | 434 | 442 | 432 | 437 | 555,000 |
2014/09/18 | 425 | 435 | 423 | 434 | 504,000 |
2014/09/17 | 429 | 429 | 421 | 422 | 328,000 |
2014/09/16 | 429 | 430 | 426 | 426 | 325,000 |
2014/09/12 | 435 | 440 | 435 | 437 | 1,782,000 |
2014/09/11 | 433 | 443 | 433 | 438 | 357,000 |
2014/09/10 | 431 | 438 | 430 | 438 | 239,000 |
2014/09/09 | 445 | 447 | 436 | 436 | 206,000 |
2014/09/08 | 434 | 444 | 434 | 442 | 305,000 |
2014/09/05 | 442 | 443 | 434 | 434 | 179,000 |
2014/09/04 | 442 | 442 | 434 | 436 | 293,000 |
2014/09/03 | 450 | 455 | 450 | 450 | 311,000 |
2014/09/02 | 444 | 453 | 444 | 453 | 382,000 |
2014/09/01 | 435 | 443 | 434 | 443 | 199,000 |
2014/08/29 | 438 | 438 | 429 | 431 | 236,000 |
2014/08/28 | 437 | 439 | 433 | 438 | 198,000 |
2014/08/27 | 439 | 444 | 435 | 437 | 199,000 |
2014/08/26 | 432 | 438 | 432 | 436 | 157,000 |
2014/08/25 | 429 | 437 | 429 | 435 | 265,000 |
2014/08/22 | 432 | 439 | 429 | 431 | 213,000 |
2014/08/21 | 427 | 435 | 425 | 434 | 316,000 |
2014/08/20 | 421 | 429 | 421 | 424 | 248,000 |
2014/08/19 | 425 | 429 | 424 | 426 | 331,000 |
2014/08/18 | 419 | 426 | 417 | 417 | 305,000 |
2014/08/15 | 423 | 430 | 423 | 427 | 157,000 |
2014/08/14 | 426 | 432 | 425 | 430 | 173,000 |
2014/08/13 | 415 | 428 | 415 | 426 | 244,000 |
2014/08/12 | 415 | 428 | 415 | 422 | 197,000 |
2014/08/11 | 417 | 424 | 412 | 422 | 384,000 |
2014/08/08 | 415 | 415 | 402 | 402 | 792,000 |
2014/08/07 | 411 | 423 | 411 | 423 | 305,000 |
2014/08/06 | 427 | 427 | 414 | 415 | 396,000 |
2014/08/05 | 434 | 435 | 424 | 425 | 384,000 |
2014/08/04 | 431 | 432 | 426 | 430 | 495,000 |
2014/08/01 | 448 | 450 | 439 | 439 | 593,000 |
2014/07/31 | 445 | 459 | 444 | 456 | 970,000 |
2014/07/30 | 431 | 435 | 429 | 435 | 316,000 |
2014/07/29 | 432 | 434 | 429 | 434 | 363,000 |
2014/07/28 | 418 | 426 | 418 | 426 | 267,000 |
2014/07/25 | 414 | 419 | 414 | 418 | 143,000 |
2014/07/24 | 418 | 419 | 412 | 412 | 298,000 |
2014/07/23 | 415 | 420 | 415 | 415 | 326,000 |
2014/07/22 | 405 | 415 | 405 | 413 | 299,000 |
2014/07/18 | 400 | 404 | 399 | 401 | 446,000 |
2014/07/17 | 406 | 408 | 405 | 408 | 147,000 |
2014/07/16 | 410 | 413 | 406 | 407 | 240,000 |
2014/07/15 | 413 | 417 | 412 | 415 | 256,000 |
2014/07/14 | 406 | 415 | 406 | 413 | 307,000 |
2014/07/11 | 401 | 405 | 398 | 403 | 499,000 |
2014/07/10 | 412 | 414 | 404 | 405 | 304,000 |
2014/07/09 | 411 | 412 | 408 | 409 | 196,000 |
2014/07/08 | 414 | 416 | 409 | 414 | 301,000 |
2014/07/07 | 413 | 416 | 410 | 413 | 317,000 |
2014/07/04 | 417 | 417 | 413 | 413 | 311,000 |
2014/07/03 | 412 | 412 | 408 | 409 | 373,000 |
2014/07/02 | 414 | 420 | 412 | 412 | 401,000 |
2014/07/01 | 409 | 422 | 409 | 417 | 429,000 |
2014/06/30 | 409 | 413 | 407 | 412 | 464,000 |
2014/06/27 | 426 | 426 | 410 | 411 | 505,000 |
2014/06/26 | 437 | 437 | 430 | 430 | 141,000 |
2014/06/25 | 427 | 434 | 427 | 429 | 295,000 |
2014/06/24 | 425 | 436 | 423 | 433 | 311,000 |
2014/06/23 | 429 | 432 | 425 | 426 | 438,000 |
2014/06/20 | 431 | 440 | 425 | 425 | 1,063,000 |
2014/06/19 | 419 | 437 | 418 | 437 | 630,000 |
2014/06/18 | 413 | 422 | 413 | 420 | 371,000 |
2014/06/17 | 405 | 415 | 405 | 412 | 374,000 |
2014/06/16 | 410 | 415 | 402 | 404 | 521,000 |
2014/06/13 | 406 | 420 | 406 | 418 | 1,274,000 |
2014/06/12 | 414 | 415 | 408 | 412 | 477,000 |
2014/06/11 | 411 | 419 | 411 | 417 | 288,000 |
2014/06/10 | 417 | 419 | 412 | 412 | 285,000 |
2014/06/09 | 418 | 420 | 415 | 416 | 282,000 |
2014/06/06 | 412 | 419 | 412 | 416 | 447,000 |
2014/06/05 | 419 | 419 | 411 | 412 | 514,000 |
2014/06/04 | 415 | 422 | 415 | 418 | 532,000 |
2014/06/03 | 417 | 422 | 414 | 420 | 521,000 |
2014/06/02 | 387 | 418 | 386 | 416 | 1,307,000 |
2014/05/30 | 390 | 393 | 380 | 380 | 564,000 |
2014/05/29 | 390 | 394 | 390 | 393 | 167,000 |
2014/05/28 | 396 | 398 | 392 | 396 | 305,000 |
2014/05/27 | 392 | 400 | 390 | 397 | 529,000 |
2014/05/26 | 393 | 394 | 386 | 393 | 288,000 |
2014/05/23 | 382 | 388 | 382 | 385 | 374,000 |
2014/05/22 | 374 | 382 | 371 | 380 | 439,000 |
2014/05/21 | 370 | 371 | 365 | 369 | 311,000 |
2014/05/20 | 374 | 378 | 370 | 373 | 241,000 |
2014/05/19 | 381 | 382 | 370 | 371 | 332,000 |
2014/05/16 | 387 | 388 | 373 | 377 | 783,000 |
2014/05/15 | 393 | 398 | 389 | 395 | 362,000 |
2014/05/14 | 393 | 401 | 388 | 399 | 486,000 |
2014/05/13 | 400 | 404 | 389 | 391 | 786,000 |
2014/05/12 | 408 | 411 | 404 | 406 | 170,000 |
2014/05/09 | 413 | 418 | 409 | 410 | 505,000 |
2014/05/08 | 415 | 417 | 413 | 415 | 307,000 |
2014/05/07 | 420 | 422 | 411 | 412 | 894,000 |
2014/05/02 | 432 | 436 | 430 | 430 | 231,000 |
2014/05/01 | 422 | 438 | 422 | 436 | 444,000 |
2014/04/30 | 425 | 428 | 423 | 426 | 281,000 |
2014/04/28 | 430 | 430 | 420 | 425 | 346,000 |
2014/04/25 | 433 | 439 | 431 | 434 | 323,000 |
2014/04/24 | 438 | 438 | 429 | 433 | 294,000 |
2014/04/23 | 439 | 439 | 432 | 436 | 247,000 |
2014/04/22 | 447 | 447 | 431 | 431 | 297,000 |
2014/04/21 | 442 | 447 | 440 | 441 | 266,000 |
2014/04/18 | 442 | 443 | 438 | 442 | 221,000 |
2014/04/17 | 437 | 442 | 433 | 438 | 380,000 |
2014/04/16 | 425 | 438 | 425 | 437 | 450,000 |
2014/04/15 | 423 | 425 | 420 | 421 | 432,000 |
2014/04/14 | 426 | 426 | 415 | 417 | 752,000 |
2014/04/11 | 429 | 434 | 427 | 428 | 1,535,000 |
2014/04/10 | 448 | 453 | 435 | 437 | 591,000 |
2014/04/09 | 460 | 460 | 439 | 441 | 782,000 |
2014/04/08 | 468 | 468 | 459 | 461 | 475,000 |
2014/04/07 | 473 | 477 | 465 | 469 | 471,000 |
2014/04/04 | 478 | 484 | 477 | 483 | 278,000 |
2014/04/03 | 478 | 485 | 475 | 481 | 396,000 |
2014/04/02 | 473 | 481 | 467 | 477 | 493,000 |
2014/04/01 | 482 | 482 | 467 | 468 | 697,000 |
2014/03/31 | 480 | 483 | 474 | 482 | 439,000 |
2014/03/28 | 473 | 481 | 468 | 480 | 600,000 |
2014/03/27 | 458 | 478 | 455 | 475 | 933,000 |
2014/03/26 | 460 | 462 | 450 | 458 | 977,000 |
2014/03/25 | 450 | 466 | 448 | 458 | 908,000 |
2014/03/24 | 432 | 449 | 429 | 442 | 940,000 |
2014/03/20 | 442 | 442 | 421 | 424 | 532,000 |
2014/03/19 | 435 | 439 | 422 | 435 | 682,000 |
2014/03/18 | 421 | 429 | 421 | 424 | 375,000 |
2014/03/17 | 416 | 423 | 411 | 414 | 447,000 |
2014/03/14 | 432 | 435 | 417 | 420 | 2,338,000 |
2014/03/13 | 441 | 448 | 440 | 443 | 361,000 |
2014/03/12 | 450 | 452 | 440 | 441 | 492,000 |
2014/03/11 | 456 | 462 | 451 | 458 | 402,000 |
2014/03/10 | 456 | 458 | 451 | 456 | 307,000 |
2014/03/07 | 454 | 458 | 450 | 458 | 410,000 |
2014/03/06 | 442 | 454 | 436 | 453 | 507,000 |
2014/03/05 | 435 | 444 | 434 | 441 | 514,000 |
2014/03/04 | 417 | 434 | 417 | 433 | 469,000 |
2014/03/03 | 437 | 437 | 422 | 429 | 440,000 |
2014/02/28 | 446 | 450 | 437 | 440 | 577,000 |
2014/02/27 | 440 | 446 | 434 | 445 | 504,000 |
2014/02/26 | 436 | 441 | 434 | 437 | 531,000 |
2014/02/25 | 441 | 447 | 436 | 444 | 710,000 |
2014/02/24 | 427 | 445 | 427 | 433 | 471,000 |
2014/02/21 | 419 | 436 | 419 | 435 | 549,000 |
2014/02/20 | 432 | 433 | 415 | 415 | 653,000 |
2014/02/19 | 428 | 435 | 427 | 429 | 427,000 |
2014/02/18 | 428 | 443 | 427 | 439 | 783,000 |
2014/02/17 | 413 | 423 | 410 | 420 | 540,000 |
2014/02/14 | 427 | 433 | 409 | 411 | 1,359,000 |
2014/02/13 | 441 | 445 | 427 | 429 | 722,000 |
2014/02/12 | 468 | 468 | 444 | 445 | 995,000 |
2014/02/10 | 436 | 437 | 428 | 436 | 458,000 |
2014/02/07 | 421 | 429 | 420 | 428 | 430,000 |
2014/02/06 | 411 | 422 | 406 | 415 | 660,000 |
2014/02/05 | 417 | 431 | 410 | 425 | 613,000 |
2014/02/04 | 430 | 432 | 413 | 413 | 948,000 |
2014/02/03 | 448 | 450 | 439 | 446 | 599,000 |
2014/01/31 | 475 | 475 | 444 | 452 | 676,000 |
2014/01/30 | 463 | 470 | 461 | 465 | 753,000 |
2014/01/29 | 468 | 485 | 465 | 484 | 808,000 |
2014/01/28 | 454 | 458 | 448 | 454 | 811,000 |
2014/01/27 | 457 | 466 | 455 | 458 | 1,172,000 |
2014/01/24 | 480 | 484 | 469 | 476 | 1,289,000 |
2014/01/23 | 501 | 501 | 488 | 489 | 778,000 |
2014/01/22 | 504 | 507 | 489 | 496 | 846,000 |
2014/01/21 | 499 | 505 | 498 | 501 | 426,000 |
2014/01/20 | 498 | 499 | 491 | 491 | 403,000 |
2014/01/17 | 498 | 501 | 492 | 498 | 706,000 |
2014/01/16 | 504 | 510 | 497 | 498 | 640,000 |
2014/01/15 | 497 | 511 | 497 | 510 | 733,000 |
2014/01/14 | 502 | 504 | 489 | 489 | 1,177,000 |
2014/01/10 | 510 | 522 | 507 | 517 | 1,961,000 |
2014/01/09 | 529 | 536 | 516 | 518 | 965,000 |
2014/01/08 | 528 | 536 | 528 | 536 | 372,000 |
2014/01/07 | 531 | 541 | 528 | 528 | 651,000 |
2014/01/06 | 550 | 550 | 534 | 537 | 1,121,000 |