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 |
---|---|---|---|---|---|
2016/12/30 | 444 | 459 | 442 | 457 | 405,000 |
2016/12/29 | 446 | 448 | 441 | 443 | 261,000 |
2016/12/28 | 448 | 456 | 447 | 449 | 392,000 |
2016/12/27 | 448 | 450 | 444 | 446 | 278,000 |
2016/12/26 | 457 | 459 | 449 | 450 | 368,000 |
2016/12/22 | 460 | 463 | 456 | 462 | 330,000 |
2016/12/21 | 469 | 469 | 458 | 460 | 400,000 |
2016/12/20 | 470 | 470 | 465 | 469 | 297,000 |
2016/12/19 | 477 | 480 | 473 | 473 | 273,000 |
2016/12/16 | 472 | 479 | 472 | 478 | 381,000 |
2016/12/15 | 467 | 472 | 466 | 471 | 450,000 |
2016/12/14 | 473 | 473 | 464 | 466 | 417,000 |
2016/12/13 | 469 | 477 | 466 | 477 | 415,000 |
2016/12/12 | 484 | 484 | 466 | 471 | 609,000 |
2016/12/09 | 466 | 477 | 466 | 476 | 606,000 |
2016/12/08 | 473 | 474 | 458 | 464 | 530,000 |
2016/12/07 | 469 | 472 | 465 | 469 | 552,000 |
2016/12/06 | 455 | 464 | 455 | 461 | 465,000 |
2016/12/05 | 450 | 454 | 449 | 452 | 315,000 |
2016/12/02 | 454 | 454 | 448 | 454 | 442,000 |
2016/12/01 | 448 | 456 | 447 | 454 | 572,000 |
2016/11/30 | 446 | 446 | 440 | 445 | 354,000 |
2016/11/29 | 445 | 448 | 444 | 445 | 388,000 |
2016/11/28 | 441 | 446 | 438 | 445 | 424,000 |
2016/11/25 | 438 | 444 | 437 | 443 | 391,000 |
2016/11/24 | 437 | 437 | 433 | 436 | 337,000 |
2016/11/22 | 431 | 434 | 429 | 432 | 355,000 |
2016/11/21 | 429 | 434 | 428 | 429 | 322,000 |
2016/11/18 | 421 | 431 | 420 | 428 | 622,000 |
2016/11/17 | 407 | 420 | 406 | 419 | 523,000 |
2016/11/16 | 407 | 410 | 403 | 409 | 365,000 |
2016/11/15 | 400 | 407 | 400 | 403 | 402,000 |
2016/11/14 | 395 | 404 | 395 | 403 | 532,000 |
2016/11/11 | 393 | 398 | 388 | 390 | 591,000 |
2016/11/10 | 391 | 396 | 386 | 393 | 1,002,000 |
2016/11/09 | 377 | 394 | 364 | 370 | 1,078,000 |
2016/11/08 | 379 | 381 | 374 | 381 | 748,000 |
2016/11/07 | 375 | 383 | 373 | 378 | 947,000 |
2016/11/04 | 362 | 378 | 361 | 369 | 4,407,000 |
2016/11/02 | 339 | 339 | 331 | 337 | 466,000 |
2016/11/01 | 342 | 342 | 337 | 341 | 282,000 |
2016/10/31 | 342 | 343 | 339 | 342 | 479,000 |
2016/10/28 | 352 | 353 | 342 | 343 | 2,277,000 |
2016/10/27 | 355 | 358 | 349 | 352 | 325,000 |
2016/10/26 | 354 | 358 | 352 | 356 | 352,000 |
2016/10/25 | 354 | 360 | 353 | 354 | 348,000 |
2016/10/24 | 350 | 357 | 349 | 355 | 245,000 |
2016/10/21 | 357 | 357 | 350 | 352 | 273,000 |
2016/10/20 | 347 | 356 | 347 | 356 | 635,000 |
2016/10/19 | 340 | 347 | 340 | 347 | 452,000 |
2016/10/18 | 336 | 343 | 335 | 341 | 455,000 |
2016/10/17 | 337 | 340 | 334 | 337 | 257,000 |
2016/10/14 | 334 | 337 | 329 | 336 | 450,000 |
2016/10/13 | 345 | 345 | 332 | 333 | 462,000 |
2016/10/12 | 340 | 346 | 339 | 343 | 548,000 |
2016/10/11 | 341 | 344 | 339 | 344 | 452,000 |
2016/10/07 | 336 | 336 | 333 | 336 | 203,000 |
2016/10/06 | 335 | 337 | 334 | 336 | 184,000 |
2016/10/05 | 331 | 333 | 327 | 332 | 192,000 |
2016/10/04 | 329 | 331 | 325 | 329 | 248,000 |
2016/10/03 | 335 | 335 | 328 | 328 | 236,000 |
2016/09/30 | 332 | 332 | 326 | 330 | 262,000 |
2016/09/29 | 338 | 341 | 333 | 338 | 286,000 |
2016/09/28 | 332 | 337 | 327 | 337 | 307,000 |
2016/09/27 | 327 | 333 | 324 | 333 | 277,000 |
2016/09/26 | 336 | 336 | 330 | 331 | 134,000 |
2016/09/23 | 336 | 338 | 332 | 337 | 301,000 |
2016/09/21 | 328 | 337 | 321 | 337 | 420,000 |
2016/09/20 | 327 | 332 | 325 | 327 | 230,000 |
2016/09/16 | 327 | 332 | 323 | 332 | 352,000 |
2016/09/15 | 331 | 331 | 325 | 327 | 166,000 |
2016/09/14 | 334 | 334 | 329 | 331 | 136,000 |
2016/09/13 | 337 | 337 | 331 | 335 | 153,000 |
2016/09/12 | 334 | 335 | 328 | 334 | 278,000 |
2016/09/09 | 337 | 341 | 337 | 338 | 286,000 |
2016/09/08 | 347 | 348 | 338 | 342 | 275,000 |
2016/09/07 | 347 | 349 | 341 | 346 | 174,000 |
2016/09/06 | 348 | 353 | 346 | 349 | 264,000 |
2016/09/05 | 354 | 354 | 347 | 347 | 137,000 |
2016/09/02 | 347 | 353 | 341 | 352 | 203,000 |
2016/09/01 | 351 | 352 | 346 | 349 | 89,000 |
2016/08/31 | 348 | 354 | 346 | 351 | 232,000 |
2016/08/30 | 359 | 359 | 344 | 346 | 154,000 |
2016/08/29 | 350 | 358 | 347 | 358 | 246,000 |
2016/08/26 | 345 | 349 | 343 | 346 | 147,000 |
2016/08/25 | 344 | 348 | 342 | 347 | 111,000 |
2016/08/24 | 348 | 348 | 342 | 344 | 107,000 |
2016/08/23 | 342 | 347 | 336 | 344 | 246,000 |
2016/08/22 | 348 | 348 | 339 | 342 | 82,000 |
2016/08/19 | 343 | 346 | 340 | 343 | 100,000 |
2016/08/18 | 341 | 349 | 339 | 345 | 203,000 |
2016/08/17 | 338 | 348 | 337 | 341 | 200,000 |
2016/08/16 | 355 | 355 | 339 | 342 | 188,000 |
2016/08/15 | 346 | 353 | 346 | 352 | 155,000 |
2016/08/12 | 350 | 351 | 347 | 349 | 108,000 |
2016/08/10 | 350 | 350 | 343 | 345 | 143,000 |
2016/08/09 | 346 | 351 | 346 | 350 | 144,000 |
2016/08/08 | 336 | 346 | 332 | 346 | 268,000 |
2016/08/05 | 333 | 336 | 326 | 328 | 249,000 |
2016/08/04 | 354 | 354 | 334 | 334 | 357,000 |
2016/08/03 | 360 | 360 | 347 | 354 | 253,000 |
2016/08/02 | 362 | 365 | 356 | 362 | 148,000 |
2016/08/01 | 370 | 370 | 360 | 362 | 243,000 |
2016/07/29 | 373 | 375 | 363 | 375 | 190,000 |
2016/07/28 | 369 | 373 | 368 | 373 | 120,000 |
2016/07/27 | 368 | 374 | 367 | 373 | 262,000 |
2016/07/26 | 370 | 370 | 360 | 364 | 160,000 |
2016/07/25 | 370 | 374 | 366 | 373 | 130,000 |
2016/07/22 | 363 | 368 | 360 | 368 | 143,000 |
2016/07/21 | 371 | 371 | 362 | 364 | 174,000 |
2016/07/20 | 366 | 367 | 361 | 367 | 92,000 |
2016/07/19 | 365 | 368 | 362 | 368 | 197,000 |
2016/07/15 | 370 | 370 | 356 | 361 | 248,000 |
2016/07/14 | 365 | 372 | 364 | 367 | 209,000 |
2016/07/13 | 373 | 376 | 362 | 364 | 263,000 |
2016/07/12 | 370 | 378 | 369 | 370 | 351,000 |
2016/07/11 | 350 | 367 | 350 | 366 | 228,000 |
2016/07/08 | 359 | 359 | 342 | 342 | 251,000 |
2016/07/07 | 357 | 362 | 348 | 351 | 334,000 |
2016/07/06 | 367 | 367 | 351 | 357 | 358,000 |
2016/07/05 | 363 | 383 | 358 | 374 | 943,000 |
2016/07/04 | 349 | 349 | 343 | 347 | 133,000 |
2016/07/01 | 345 | 354 | 343 | 351 | 188,000 |
2016/06/30 | 344 | 352 | 343 | 344 | 336,000 |
2016/06/29 | 335 | 344 | 330 | 343 | 316,000 |
2016/06/28 | 329 | 336 | 314 | 329 | 353,000 |
2016/06/27 | 323 | 332 | 323 | 331 | 322,000 |
2016/06/24 | 355 | 357 | 313 | 315 | 548,000 |
2016/06/23 | 340 | 352 | 338 | 352 | 495,000 |
2016/06/22 | 333 | 339 | 330 | 339 | 281,000 |
2016/06/21 | 335 | 337 | 330 | 335 | 252,000 |
2016/06/20 | 329 | 339 | 324 | 336 | 531,000 |
2016/06/17 | 311 | 336 | 307 | 336 | 988,000 |
2016/06/16 | 315 | 317 | 302 | 305 | 324,000 |
2016/06/15 | 304 | 330 | 304 | 313 | 489,000 |
2016/06/14 | 309 | 315 | 303 | 304 | 212,000 |
2016/06/13 | 324 | 324 | 314 | 314 | 250,000 |
2016/06/10 | 334 | 334 | 328 | 330 | 281,000 |
2016/06/09 | 332 | 334 | 327 | 333 | 182,000 |
2016/06/08 | 331 | 334 | 329 | 334 | 123,000 |
2016/06/07 | 329 | 333 | 327 | 329 | 113,000 |
2016/06/06 | 323 | 332 | 323 | 329 | 164,000 |
2016/06/03 | 333 | 336 | 328 | 331 | 82,000 |
2016/06/02 | 339 | 339 | 331 | 332 | 218,000 |
2016/06/01 | 347 | 350 | 342 | 342 | 128,000 |
2016/05/31 | 343 | 354 | 340 | 352 | 297,000 |
2016/05/30 | 343 | 345 | 342 | 344 | 82,000 |
2016/05/27 | 345 | 345 | 340 | 343 | 144,000 |
2016/05/26 | 346 | 346 | 339 | 345 | 157,000 |
2016/05/25 | 336 | 345 | 332 | 343 | 217,000 |
2016/05/24 | 334 | 335 | 330 | 330 | 137,000 |
2016/05/23 | 334 | 338 | 328 | 337 | 199,000 |
2016/05/20 | 330 | 334 | 330 | 332 | 88,000 |
2016/05/19 | 332 | 337 | 330 | 330 | 130,000 |
2016/05/18 | 337 | 339 | 331 | 334 | 309,000 |
2016/05/17 | 339 | 343 | 335 | 338 | 149,000 |
2016/05/16 | 347 | 350 | 336 | 337 | 145,000 |
2016/05/13 | 350 | 352 | 346 | 348 | 244,000 |
2016/05/12 | 336 | 350 | 334 | 349 | 370,000 |
2016/05/11 | 342 | 343 | 333 | 338 | 323,000 |
2016/05/10 | 328 | 338 | 327 | 337 | 257,000 |
2016/05/09 | 335 | 335 | 326 | 327 | 160,000 |
2016/05/06 | 332 | 336 | 327 | 329 | 295,000 |
2016/05/02 | 324 | 333 | 324 | 330 | 395,000 |
2016/04/28 | 358 | 364 | 340 | 342 | 478,000 |
2016/04/27 | 356 | 359 | 356 | 358 | 162,000 |
2016/04/26 | 363 | 363 | 353 | 355 | 259,000 |
2016/04/25 | 366 | 367 | 361 | 363 | 255,000 |
2016/04/22 | 361 | 365 | 358 | 365 | 349,000 |
2016/04/21 | 363 | 363 | 360 | 363 | 260,000 |
2016/04/20 | 359 | 363 | 356 | 358 | 304,000 |
2016/04/19 | 356 | 358 | 352 | 355 | 307,000 |
2016/04/18 | 351 | 352 | 346 | 348 | 423,000 |
2016/04/15 | 359 | 366 | 358 | 360 | 406,000 |
2016/04/14 | 360 | 364 | 355 | 364 | 494,000 |
2016/04/13 | 350 | 354 | 348 | 353 | 318,000 |
2016/04/12 | 337 | 348 | 337 | 345 | 249,000 |
2016/04/11 | 341 | 341 | 333 | 339 | 207,000 |
2016/04/08 | 335 | 347 | 329 | 341 | 424,000 |
2016/04/07 | 334 | 341 | 334 | 339 | 292,000 |
2016/04/06 | 335 | 338 | 332 | 335 | 285,000 |
2016/04/05 | 344 | 344 | 334 | 336 | 445,000 |
2016/04/04 | 341 | 349 | 330 | 344 | 497,000 |
2016/04/01 | 367 | 367 | 342 | 344 | 584,000 |
2016/03/31 | 367 | 368 | 363 | 363 | 268,000 |
2016/03/30 | 367 | 367 | 363 | 366 | 254,000 |
2016/03/29 | 364 | 368 | 360 | 367 | 255,000 |
2016/03/28 | 362 | 368 | 360 | 368 | 537,000 |
2016/03/25 | 366 | 366 | 360 | 364 | 343,000 |
2016/03/24 | 371 | 373 | 363 | 365 | 405,000 |
2016/03/23 | 379 | 379 | 373 | 374 | 299,000 |
2016/03/22 | 377 | 383 | 376 | 378 | 404,000 |
2016/03/18 | 375 | 380 | 368 | 374 | 497,000 |
2016/03/17 | 384 | 385 | 376 | 377 | 328,000 |
2016/03/16 | 386 | 388 | 380 | 381 | 393,000 |
2016/03/15 | 385 | 391 | 383 | 388 | 523,000 |
2016/03/14 | 381 | 385 | 377 | 385 | 572,000 |
2016/03/11 | 369 | 378 | 369 | 377 | 444,000 |
2016/03/10 | 366 | 377 | 366 | 376 | 445,000 |
2016/03/09 | 368 | 369 | 361 | 366 | 738,000 |
2016/03/08 | 375 | 376 | 366 | 371 | 621,000 |
2016/03/07 | 377 | 378 | 373 | 375 | 520,000 |
2016/03/04 | 374 | 379 | 371 | 377 | 900,000 |
2016/03/03 | 378 | 381 | 376 | 379 | 592,000 |
2016/03/02 | 377 | 382 | 375 | 378 | 1,056,000 |
2016/03/01 | 370 | 371 | 363 | 369 | 921,000 |
2016/02/29 | 371 | 378 | 365 | 366 | 908,000 |
2016/02/26 | 370 | 375 | 363 | 364 | 696,000 |
2016/02/25 | 360 | 375 | 360 | 367 | 1,235,000 |
2016/02/24 | 358 | 367 | 354 | 362 | 650,000 |
2016/02/23 | 367 | 370 | 361 | 363 | 671,000 |
2016/02/22 | 360 | 368 | 359 | 363 | 1,029,000 |
2016/02/19 | 361 | 365 | 357 | 362 | 914,000 |
2016/02/18 | 354 | 368 | 353 | 361 | 1,427,000 |
2016/02/17 | 354 | 362 | 339 | 345 | 1,573,000 |
2016/02/16 | 335 | 359 | 334 | 354 | 2,516,000 |
2016/02/15 | 328 | 345 | 326 | 342 | 1,912,000 |
2016/02/12 | 317 | 329 | 314 | 319 | 3,214,000 |
2016/02/10 | 344 | 347 | 328 | 333 | 2,000,000 |
2016/02/09 | 345 | 347 | 339 | 342 | 1,780,000 |
2016/02/08 | 341 | 356 | 340 | 353 | 1,135,000 |
2016/02/05 | 340 | 354 | 320 | 348 | 1,698,000 |
2016/02/04 | 343 | 353 | 343 | 348 | 990,000 |
2016/02/03 | 350 | 350 | 343 | 349 | 1,244,000 |
2016/02/02 | 359 | 361 | 354 | 358 | 1,551,000 |
2016/02/01 | 360 | 364 | 360 | 361 | 939,000 |
2016/01/29 | 352 | 360 | 347 | 359 | 1,363,000 |
2016/01/28 | 350 | 354 | 347 | 349 | 1,021,000 |
2016/01/27 | 347 | 353 | 345 | 351 | 1,317,000 |
2016/01/26 | 338 | 342 | 333 | 339 | 1,307,000 |
2016/01/25 | 338 | 346 | 330 | 340 | 1,216,000 |
2016/01/22 | 325 | 332 | 322 | 331 | 1,307,000 |
2016/01/21 | 319 | 328 | 312 | 312 | 1,563,000 |
2016/01/20 | 327 | 331 | 318 | 319 | 1,692,000 |
2016/01/19 | 322 | 332 | 321 | 331 | 1,189,000 |
2016/01/18 | 319 | 322 | 309 | 321 | 1,262,000 |
2016/01/15 | 327 | 332 | 322 | 325 | 1,384,000 |
2016/01/14 | 319 | 325 | 317 | 325 | 1,236,000 |
2016/01/13 | 323 | 328 | 320 | 327 | 821,000 |
2016/01/12 | 324 | 326 | 319 | 319 | 1,512,000 |
2016/01/08 | 323 | 331 | 319 | 328 | 1,036,000 |
2016/01/07 | 324 | 327 | 321 | 324 | 1,177,000 |
2016/01/06 | 325 | 329 | 323 | 327 | 1,039,000 |
2016/01/05 | 317 | 328 | 313 | 326 | 1,091,000 |
2016/01/04 | 324 | 325 | 314 | 316 | 882,000 |