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 |
|---|---|---|---|---|---|
| 2015/12/30 | 329 | 331 | 324 | 327 | 541,000 |
| 2015/12/29 | 325 | 329 | 322 | 327 | 566,000 |
| 2015/12/28 | 316 | 330 | 316 | 327 | 1,027,000 |
| 2015/12/25 | 316 | 321 | 311 | 318 | 1,198,000 |
| 2015/12/24 | 320 | 324 | 313 | 315 | 1,056,000 |
| 2015/12/22 | 321 | 321 | 315 | 318 | 779,000 |
| 2015/12/21 | 322 | 322 | 315 | 319 | 947,000 |
| 2015/12/18 | 333 | 336 | 325 | 325 | 1,101,000 |
| 2015/12/17 | 328 | 336 | 328 | 333 | 920,000 |
| 2015/12/16 | 325 | 327 | 323 | 324 | 701,000 |
| 2015/12/15 | 324 | 325 | 320 | 320 | 948,000 |
| 2015/12/14 | 327 | 328 | 320 | 325 | 1,268,000 |
| 2015/12/11 | 328 | 333 | 328 | 332 | 895,000 |
| 2015/12/10 | 330 | 334 | 329 | 331 | 1,127,000 |
| 2015/12/09 | 339 | 340 | 334 | 335 | 1,186,000 |
| 2015/12/08 | 342 | 343 | 337 | 342 | 1,072,000 |
| 2015/12/07 | 344 | 345 | 342 | 343 | 915,000 |
| 2015/12/04 | 343 | 347 | 337 | 339 | 2,246,000 |
| 2015/12/03 | 352 | 353 | 342 | 347 | 2,237,000 |
| 2015/12/02 | 360 | 360 | 353 | 354 | 1,135,000 |
| 2015/12/01 | 357 | 360 | 356 | 360 | 860,000 |
| 2015/11/30 | 361 | 361 | 356 | 358 | 743,000 |
| 2015/11/27 | 363 | 364 | 359 | 361 | 997,000 |
| 2015/11/26 | 363 | 369 | 363 | 364 | 1,031,000 |
| 2015/11/25 | 363 | 364 | 360 | 362 | 757,000 |
| 2015/11/24 | 361 | 364 | 360 | 364 | 782,000 |
| 2015/11/20 | 362 | 364 | 359 | 361 | 684,000 |
| 2015/11/19 | 362 | 363 | 359 | 362 | 931,000 |
| 2015/11/18 | 366 | 366 | 357 | 358 | 1,119,000 |
| 2015/11/17 | 361 | 366 | 360 | 364 | 1,075,000 |
| 2015/11/16 | 361 | 363 | 355 | 357 | 1,485,000 |
| 2015/11/13 | 362 | 369 | 359 | 367 | 1,240,000 |
| 2015/11/12 | 375 | 377 | 362 | 366 | 1,826,000 |
| 2015/11/11 | 374 | 380 | 371 | 375 | 1,772,000 |
| 2015/11/10 | 368 | 377 | 368 | 376 | 1,654,000 |
| 2015/11/09 | 369 | 376 | 368 | 373 | 2,170,000 |
| 2015/11/06 | 374 | 375 | 363 | 367 | 2,912,000 |
| 2015/11/05 | 351 | 361 | 350 | 358 | 1,748,000 |
| 2015/11/04 | 367 | 369 | 355 | 356 | 1,853,000 |
| 2015/11/02 | 366 | 366 | 361 | 362 | 1,312,000 |
| 2015/10/30 | 367 | 370 | 361 | 367 | 1,912,000 |
| 2015/10/29 | 373 | 374 | 366 | 369 | 3,138,000 |
| 2015/10/28 | 371 | 372 | 362 | 368 | 2,087,000 |
| 2015/10/27 | 369 | 373 | 365 | 368 | 2,052,000 |
| 2015/10/26 | 372 | 375 | 365 | 366 | 3,612,000 |
| 2015/10/23 | 352 | 366 | 350 | 364 | 3,826,000 |
| 2015/10/22 | 350 | 352 | 345 | 346 | 1,348,000 |
| 2015/10/21 | 342 | 352 | 342 | 352 | 1,829,000 |
| 2015/10/20 | 349 | 351 | 341 | 344 | 1,747,000 |
| 2015/10/19 | 351 | 352 | 343 | 348 | 1,696,000 |
| 2015/10/16 | 349 | 358 | 349 | 351 | 1,700,000 |
| 2015/10/15 | 341 | 350 | 340 | 347 | 1,600,000 |
| 2015/10/14 | 343 | 349 | 337 | 343 | 3,064,000 |
| 2015/10/13 | 358 | 358 | 344 | 345 | 3,665,000 |
| 2015/10/09 | 344 | 358 | 344 | 355 | 3,346,000 |
| 2015/10/08 | 349 | 350 | 341 | 342 | 2,636,000 |
| 2015/10/07 | 349 | 353 | 340 | 348 | 3,299,000 |
| 2015/10/06 | 366 | 370 | 347 | 348 | 3,652,000 |
| 2015/10/05 | 353 | 362 | 352 | 359 | 2,179,000 |
| 2015/10/02 | 356 | 357 | 349 | 351 | 3,993,000 |
| 2015/10/01 | 363 | 377 | 355 | 364 | 6,825,000 |
| 2015/09/30 | 350 | 368 | 344 | 357 | 31,474,000 |
| 2015/09/29 | 360 | 360 | 345 | 347 | 4,074,000 |
| 2015/09/28 | 361 | 371 | 357 | 366 | 2,416,000 |
| 2015/09/25 | 360 | 367 | 355 | 361 | 2,781,000 |
| 2015/09/24 | 365 | 368 | 359 | 361 | 2,957,000 |
| 2015/09/18 | 378 | 380 | 369 | 371 | 2,593,000 |
| 2015/09/17 | 375 | 389 | 370 | 378 | 4,183,000 |
| 2015/09/16 | 380 | 381 | 368 | 371 | 4,506,000 |
| 2015/09/15 | 405 | 409 | 373 | 375 | 5,033,000 |
| 2015/09/14 | 416 | 419 | 403 | 403 | 1,630,000 |
| 2015/09/11 | 413 | 423 | 410 | 411 | 3,558,000 |
| 2015/09/10 | 415 | 421 | 405 | 411 | 2,468,000 |
| 2015/09/09 | 425 | 425 | 411 | 423 | 2,704,000 |
| 2015/09/08 | 430 | 435 | 407 | 409 | 3,321,000 |
| 2015/09/07 | 453 | 454 | 423 | 426 | 6,030,000 |
| 2015/09/04 | 532 | 532 | 510 | 523 | 1,296,000 |
| 2015/09/03 | 540 | 550 | 531 | 533 | 663,000 |
| 2015/09/02 | 534 | 552 | 527 | 530 | 1,008,000 |
| 2015/09/01 | 566 | 570 | 548 | 548 | 540,000 |
| 2015/08/31 | 579 | 584 | 570 | 575 | 493,000 |
| 2015/08/28 | 571 | 584 | 571 | 582 | 544,000 |
| 2015/08/27 | 553 | 571 | 547 | 561 | 966,000 |
| 2015/08/26 | 541 | 560 | 536 | 543 | 1,262,000 |
| 2015/08/25 | 556 | 589 | 541 | 544 | 1,170,000 |
| 2015/08/24 | 592 | 601 | 578 | 580 | 689,000 |
| 2015/08/21 | 630 | 630 | 601 | 602 | 595,000 |
| 2015/08/20 | 646 | 649 | 636 | 638 | 313,000 |
| 2015/08/19 | 651 | 656 | 646 | 647 | 310,000 |
| 2015/08/18 | 667 | 668 | 651 | 653 | 237,000 |
| 2015/08/17 | 656 | 666 | 650 | 664 | 247,000 |
| 2015/08/14 | 661 | 672 | 656 | 656 | 470,000 |
| 2015/08/13 | 657 | 665 | 650 | 663 | 465,000 |
| 2015/08/12 | 659 | 666 | 644 | 647 | 370,000 |
| 2015/08/11 | 673 | 679 | 660 | 662 | 428,000 |
| 2015/08/10 | 679 | 679 | 669 | 672 | 347,000 |
| 2015/08/07 | 664 | 684 | 664 | 680 | 509,000 |
| 2015/08/06 | 685 | 687 | 663 | 664 | 563,000 |
| 2015/08/05 | 644 | 659 | 636 | 652 | 331,000 |
| 2015/08/04 | 640 | 658 | 635 | 647 | 519,000 |
| 2015/08/03 | 648 | 649 | 636 | 642 | 648,000 |
| 2015/07/31 | 675 | 684 | 662 | 664 | 643,000 |
| 2015/07/30 | 656 | 678 | 656 | 676 | 588,000 |
| 2015/07/29 | 637 | 661 | 637 | 650 | 429,000 |
| 2015/07/28 | 603 | 636 | 603 | 634 | 520,000 |
| 2015/07/27 | 614 | 614 | 604 | 607 | 266,000 |
| 2015/07/24 | 625 | 628 | 618 | 621 | 282,000 |
| 2015/07/23 | 634 | 635 | 622 | 635 | 194,000 |
| 2015/07/22 | 622 | 628 | 622 | 624 | 175,000 |
| 2015/07/21 | 629 | 633 | 627 | 632 | 173,000 |
| 2015/07/17 | 625 | 637 | 617 | 628 | 315,000 |
| 2015/07/16 | 615 | 619 | 607 | 617 | 366,000 |
| 2015/07/15 | 621 | 622 | 606 | 607 | 436,000 |
| 2015/07/14 | 619 | 627 | 618 | 620 | 442,000 |
| 2015/07/13 | 600 | 615 | 590 | 612 | 585,000 |
| 2015/07/10 | 602 | 606 | 592 | 596 | 848,000 |
| 2015/07/09 | 583 | 604 | 567 | 604 | 764,000 |
| 2015/07/08 | 602 | 606 | 588 | 592 | 696,000 |
| 2015/07/07 | 587 | 604 | 584 | 601 | 563,000 |
| 2015/07/06 | 580 | 590 | 572 | 577 | 948,000 |
| 2015/07/03 | 550 | 595 | 550 | 595 | 989,000 |
| 2015/07/02 | 556 | 556 | 549 | 552 | 249,000 |
| 2015/07/01 | 543 | 548 | 536 | 547 | 264,000 |
| 2015/06/30 | 538 | 540 | 530 | 540 | 396,000 |
| 2015/06/29 | 549 | 549 | 528 | 531 | 646,000 |
| 2015/06/26 | 565 | 567 | 552 | 553 | 357,000 |
| 2015/06/25 | 559 | 562 | 552 | 559 | 307,000 |
| 2015/06/24 | 550 | 557 | 548 | 554 | 433,000 |
| 2015/06/23 | 530 | 546 | 530 | 545 | 498,000 |
| 2015/06/22 | 518 | 529 | 517 | 528 | 247,000 |
| 2015/06/19 | 513 | 525 | 512 | 524 | 401,000 |
| 2015/06/18 | 531 | 531 | 515 | 517 | 430,000 |
| 2015/06/17 | 527 | 530 | 521 | 527 | 328,000 |
| 2015/06/16 | 537 | 543 | 529 | 531 | 336,000 |
| 2015/06/15 | 537 | 539 | 533 | 538 | 315,000 |
| 2015/06/12 | 552 | 555 | 539 | 541 | 1,341,000 |
| 2015/06/11 | 520 | 545 | 520 | 545 | 553,000 |
| 2015/06/10 | 535 | 535 | 517 | 519 | 375,000 |
| 2015/06/09 | 535 | 535 | 524 | 525 | 343,000 |
| 2015/06/08 | 528 | 538 | 528 | 537 | 292,000 |
| 2015/06/05 | 517 | 525 | 517 | 523 | 354,000 |
| 2015/06/04 | 523 | 530 | 523 | 524 | 339,000 |
| 2015/06/03 | 518 | 529 | 518 | 526 | 458,000 |
| 2015/06/02 | 524 | 527 | 515 | 518 | 346,000 |
| 2015/06/01 | 513 | 522 | 513 | 521 | 310,000 |
| 2015/05/29 | 506 | 514 | 504 | 511 | 408,000 |
| 2015/05/28 | 510 | 516 | 508 | 512 | 481,000 |
| 2015/05/27 | 499 | 505 | 497 | 505 | 334,000 |
| 2015/05/26 | 498 | 500 | 496 | 499 | 412,000 |
| 2015/05/25 | 490 | 497 | 488 | 497 | 207,000 |
| 2015/05/22 | 487 | 494 | 485 | 493 | 292,000 |
| 2015/05/21 | 490 | 493 | 486 | 488 | 279,000 |
| 2015/05/20 | 494 | 498 | 492 | 494 | 556,000 |
| 2015/05/19 | 470 | 494 | 470 | 492 | 824,000 |
| 2015/05/18 | 462 | 471 | 462 | 470 | 255,000 |
| 2015/05/15 | 461 | 464 | 458 | 462 | 306,000 |
| 2015/05/14 | 461 | 465 | 455 | 461 | 781,000 |
| 2015/05/13 | 460 | 470 | 460 | 466 | 492,000 |
| 2015/05/12 | 458 | 468 | 458 | 467 | 272,000 |
| 2015/05/11 | 460 | 467 | 460 | 466 | 306,000 |
| 2015/05/08 | 448 | 457 | 448 | 455 | 568,000 |
| 2015/05/07 | 450 | 459 | 450 | 450 | 389,000 |
| 2015/05/01 | 451 | 457 | 450 | 455 | 423,000 |
| 2015/04/30 | 464 | 465 | 458 | 458 | 623,000 |
| 2015/04/28 | 475 | 476 | 470 | 471 | 392,000 |
| 2015/04/27 | 474 | 474 | 468 | 469 | 292,000 |
| 2015/04/24 | 478 | 484 | 473 | 474 | 373,000 |
| 2015/04/23 | 483 | 487 | 482 | 486 | 556,000 |
| 2015/04/22 | 462 | 479 | 461 | 479 | 494,000 |
| 2015/04/21 | 459 | 460 | 454 | 458 | 423,000 |
| 2015/04/20 | 462 | 462 | 450 | 460 | 334,000 |
| 2015/04/17 | 464 | 466 | 460 | 461 | 439,000 |
| 2015/04/16 | 462 | 470 | 462 | 468 | 299,000 |
| 2015/04/15 | 466 | 467 | 460 | 462 | 217,000 |
| 2015/04/14 | 460 | 467 | 460 | 465 | 262,000 |
| 2015/04/13 | 466 | 469 | 463 | 465 | 266,000 |
| 2015/04/10 | 468 | 471 | 462 | 468 | 919,000 |
| 2015/04/09 | 475 | 475 | 469 | 471 | 205,000 |
| 2015/04/08 | 473 | 475 | 469 | 471 | 251,000 |
| 2015/04/07 | 462 | 468 | 461 | 466 | 377,000 |
| 2015/04/06 | 465 | 467 | 462 | 464 | 152,000 |
| 2015/04/03 | 468 | 475 | 467 | 469 | 214,000 |
| 2015/04/02 | 462 | 479 | 462 | 474 | 574,000 |
| 2015/04/01 | 465 | 468 | 460 | 461 | 697,000 |
| 2015/03/31 | 465 | 478 | 465 | 467 | 574,000 |
| 2015/03/30 | 464 | 469 | 460 | 468 | 386,000 |
| 2015/03/27 | 461 | 477 | 460 | 462 | 500,000 |
| 2015/03/26 | 471 | 477 | 470 | 474 | 411,000 |
| 2015/03/25 | 482 | 482 | 473 | 478 | 372,000 |
| 2015/03/24 | 487 | 487 | 480 | 481 | 377,000 |
| 2015/03/23 | 478 | 487 | 478 | 487 | 223,000 |
| 2015/03/20 | 481 | 483 | 475 | 481 | 249,000 |
| 2015/03/19 | 484 | 489 | 479 | 481 | 459,000 |
| 2015/03/18 | 475 | 492 | 471 | 492 | 560,000 |
| 2015/03/17 | 487 | 487 | 480 | 480 | 271,000 |
| 2015/03/16 | 476 | 486 | 476 | 483 | 456,000 |
| 2015/03/13 | 480 | 490 | 478 | 483 | 1,722,000 |
| 2015/03/12 | 463 | 475 | 463 | 475 | 245,000 |
| 2015/03/11 | 457 | 470 | 457 | 463 | 317,000 |
| 2015/03/10 | 473 | 473 | 460 | 461 | 432,000 |
| 2015/03/09 | 467 | 473 | 465 | 465 | 308,000 |
| 2015/03/06 | 473 | 475 | 469 | 470 | 313,000 |
| 2015/03/05 | 472 | 479 | 472 | 472 | 281,000 |
| 2015/03/04 | 474 | 481 | 473 | 478 | 226,000 |
| 2015/03/03 | 484 | 488 | 481 | 481 | 196,000 |
| 2015/03/02 | 486 | 494 | 483 | 486 | 273,000 |
| 2015/02/27 | 495 | 497 | 488 | 492 | 256,000 |
| 2015/02/26 | 491 | 500 | 491 | 498 | 212,000 |
| 2015/02/25 | 495 | 499 | 489 | 491 | 232,000 |
| 2015/02/24 | 492 | 498 | 491 | 497 | 317,000 |
| 2015/02/23 | 492 | 493 | 487 | 490 | 324,000 |
| 2015/02/20 | 490 | 491 | 483 | 488 | 269,000 |
| 2015/02/19 | 486 | 495 | 486 | 492 | 364,000 |
| 2015/02/18 | 479 | 495 | 479 | 487 | 699,000 |
| 2015/02/17 | 473 | 486 | 473 | 477 | 271,000 |
| 2015/02/16 | 469 | 480 | 469 | 478 | 408,000 |
| 2015/02/13 | 473 | 478 | 467 | 469 | 756,000 |
| 2015/02/12 | 475 | 487 | 475 | 479 | 585,000 |
| 2015/02/10 | 465 | 469 | 461 | 465 | 424,000 |
| 2015/02/09 | 470 | 470 | 457 | 466 | 676,000 |
| 2015/02/06 | 429 | 472 | 428 | 470 | 1,790,000 |
| 2015/02/05 | 417 | 424 | 412 | 423 | 370,000 |
| 2015/02/04 | 411 | 424 | 411 | 424 | 522,000 |
| 2015/02/03 | 415 | 415 | 409 | 412 | 374,000 |
| 2015/02/02 | 416 | 416 | 408 | 410 | 281,000 |
| 2015/01/30 | 415 | 416 | 410 | 416 | 360,000 |
| 2015/01/29 | 407 | 414 | 405 | 408 | 369,000 |
| 2015/01/28 | 407 | 414 | 407 | 412 | 397,000 |
| 2015/01/27 | 404 | 415 | 404 | 413 | 314,000 |
| 2015/01/26 | 400 | 407 | 397 | 404 | 251,000 |
| 2015/01/23 | 410 | 410 | 405 | 408 | 261,000 |
| 2015/01/22 | 394 | 403 | 393 | 403 | 481,000 |
| 2015/01/21 | 395 | 397 | 392 | 394 | 361,000 |
| 2015/01/20 | 391 | 400 | 388 | 400 | 333,000 |
| 2015/01/19 | 393 | 393 | 386 | 391 | 305,000 |
| 2015/01/16 | 388 | 390 | 378 | 386 | 882,000 |
| 2015/01/15 | 393 | 400 | 392 | 399 | 391,000 |
| 2015/01/14 | 394 | 396 | 389 | 391 | 692,000 |
| 2015/01/13 | 406 | 406 | 395 | 399 | 549,000 |
| 2015/01/09 | 423 | 423 | 413 | 414 | 780,000 |
| 2015/01/08 | 416 | 419 | 413 | 418 | 576,000 |
| 2015/01/07 | 412 | 418 | 411 | 415 | 670,000 |
| 2015/01/06 | 425 | 425 | 415 | 417 | 850,000 |
| 2015/01/05 | 430 | 438 | 425 | 435 | 425,000 |