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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,225 | 3,290 | 3,225 | 3,250 | 115,200 |
| 2017/12/28 | 3,255 | 3,285 | 3,220 | 3,225 | 75,100 |
| 2017/12/27 | 3,195 | 3,265 | 3,195 | 3,255 | 81,200 |
| 2017/12/26 | 3,245 | 3,260 | 3,190 | 3,190 | 91,600 |
| 2017/12/25 | 3,275 | 3,305 | 3,235 | 3,245 | 73,500 |
| 2017/12/22 | 3,250 | 3,285 | 3,225 | 3,275 | 116,300 |
| 2017/12/21 | 3,250 | 3,285 | 3,235 | 3,245 | 97,100 |
| 2017/12/20 | 3,210 | 3,245 | 3,210 | 3,245 | 76,000 |
| 2017/12/19 | 3,255 | 3,260 | 3,220 | 3,220 | 80,600 |
| 2017/12/18 | 3,240 | 3,265 | 3,225 | 3,250 | 99,100 |
| 2017/12/15 | 3,240 | 3,290 | 3,205 | 3,215 | 154,000 |
| 2017/12/14 | 3,245 | 3,260 | 3,220 | 3,255 | 104,200 |
| 2017/12/13 | 3,265 | 3,290 | 3,200 | 3,215 | 151,100 |
| 2017/12/12 | 3,280 | 3,305 | 3,255 | 3,275 | 100,800 |
| 2017/12/11 | 3,260 | 3,305 | 3,230 | 3,275 | 177,000 |
| 2017/12/08 | 3,250 | 3,310 | 3,245 | 3,280 | 174,500 |
| 2017/12/07 | 3,260 | 3,335 | 3,245 | 3,320 | 121,800 |
| 2017/12/06 | 3,245 | 3,265 | 3,205 | 3,220 | 118,100 |
| 2017/12/05 | 3,245 | 3,280 | 3,185 | 3,270 | 105,700 |
| 2017/12/04 | 3,310 | 3,340 | 3,260 | 3,270 | 123,400 |
| 2017/12/01 | 3,370 | 3,390 | 3,275 | 3,310 | 148,200 |
| 2017/11/30 | 3,385 | 3,385 | 3,330 | 3,370 | 135,800 |
| 2017/11/29 | 3,345 | 3,375 | 3,315 | 3,375 | 111,700 |
| 2017/11/28 | 3,340 | 3,355 | 3,290 | 3,295 | 66,600 |
| 2017/11/27 | 3,380 | 3,385 | 3,305 | 3,335 | 73,800 |
| 2017/11/24 | 3,350 | 3,350 | 3,300 | 3,330 | 75,100 |
| 2017/11/22 | 3,365 | 3,400 | 3,350 | 3,385 | 139,700 |
| 2017/11/21 | 3,350 | 3,350 | 3,280 | 3,315 | 116,700 |
| 2017/11/20 | 3,255 | 3,365 | 3,245 | 3,325 | 152,800 |
| 2017/11/17 | 3,315 | 3,395 | 3,260 | 3,290 | 407,700 |
| 2017/11/16 | 3,110 | 3,230 | 3,090 | 3,225 | 289,100 |
| 2017/11/15 | 3,100 | 3,115 | 3,040 | 3,060 | 248,600 |
| 2017/11/14 | 3,185 | 3,220 | 3,115 | 3,150 | 247,700 |
| 2017/11/13 | 3,280 | 3,280 | 3,180 | 3,195 | 248,600 |
| 2017/11/10 | 3,280 | 3,350 | 3,275 | 3,290 | 213,800 |
| 2017/11/09 | 3,355 | 3,390 | 3,300 | 3,350 | 222,200 |
| 2017/11/08 | 3,390 | 3,390 | 3,325 | 3,345 | 182,700 |
| 2017/11/07 | 3,340 | 3,465 | 3,270 | 3,460 | 440,200 |
| 2017/11/06 | 3,515 | 3,515 | 3,245 | 3,340 | 636,500 |
| 2017/11/02 | 3,860 | 3,895 | 3,795 | 3,795 | 194,000 |
| 2017/11/01 | 3,845 | 3,890 | 3,760 | 3,860 | 180,000 |
| 2017/10/31 | 3,750 | 3,840 | 3,750 | 3,805 | 160,100 |
| 2017/10/30 | 3,755 | 3,790 | 3,680 | 3,755 | 359,100 |
| 2017/10/27 | 3,725 | 3,795 | 3,715 | 3,745 | 193,900 |
| 2017/10/26 | 3,715 | 3,755 | 3,690 | 3,715 | 217,200 |
| 2017/10/25 | 3,700 | 3,770 | 3,655 | 3,675 | 344,200 |
| 2017/10/24 | 3,650 | 3,695 | 3,605 | 3,675 | 234,000 |
| 2017/10/23 | 3,500 | 3,655 | 3,480 | 3,625 | 329,100 |
| 2017/10/20 | 3,420 | 3,460 | 3,375 | 3,440 | 148,200 |
| 2017/10/19 | 3,415 | 3,415 | 3,355 | 3,385 | 129,100 |
| 2017/10/18 | 3,460 | 3,480 | 3,325 | 3,365 | 221,200 |
| 2017/10/17 | 3,500 | 3,505 | 3,450 | 3,475 | 76,900 |
| 2017/10/16 | 3,500 | 3,510 | 3,460 | 3,465 | 114,600 |
| 2017/10/13 | 3,465 | 3,510 | 3,445 | 3,480 | 169,300 |
| 2017/10/12 | 3,455 | 3,495 | 3,400 | 3,465 | 116,100 |
| 2017/10/11 | 3,455 | 3,455 | 3,385 | 3,415 | 83,600 |
| 2017/10/10 | 3,440 | 3,465 | 3,395 | 3,450 | 119,700 |
| 2017/10/06 | 3,485 | 3,520 | 3,430 | 3,450 | 171,500 |
| 2017/10/05 | 3,370 | 3,450 | 3,370 | 3,415 | 131,200 |
| 2017/10/04 | 3,370 | 3,385 | 3,345 | 3,355 | 82,600 |
| 2017/10/03 | 3,465 | 3,470 | 3,370 | 3,385 | 141,400 |
| 2017/10/02 | 3,480 | 3,480 | 3,410 | 3,435 | 75,300 |
| 2017/09/29 | 3,405 | 3,455 | 3,350 | 3,450 | 158,100 |
| 2017/09/28 | 3,365 | 3,420 | 3,345 | 3,420 | 106,300 |
| 2017/09/27 | 3,340 | 3,370 | 3,305 | 3,355 | 109,700 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 673 | 679 | 671 | 677 | 628,000 |
| 2017/09/25 | 668 | 690 | 659 | 673 | 1,473,000 |
| 2017/09/22 | 654 | 664 | 645 | 662 | 1,412,000 |
| 2017/09/21 | 636 | 644 | 628 | 644 | 653,000 |
| 2017/09/20 | 655 | 655 | 629 | 635 | 744,000 |
| 2017/09/19 | 635 | 653 | 631 | 653 | 1,052,000 |
| 2017/09/15 | 631 | 638 | 623 | 627 | 724,000 |
| 2017/09/14 | 638 | 642 | 627 | 631 | 669,000 |
| 2017/09/13 | 636 | 637 | 627 | 633 | 448,000 |
| 2017/09/12 | 624 | 630 | 623 | 630 | 575,000 |
| 2017/09/11 | 624 | 624 | 614 | 617 | 343,000 |
| 2017/09/08 | 620 | 623 | 611 | 615 | 441,000 |
| 2017/09/07 | 605 | 622 | 605 | 620 | 593,000 |
| 2017/09/06 | 595 | 613 | 591 | 609 | 356,000 |
| 2017/09/05 | 619 | 625 | 604 | 605 | 591,000 |
| 2017/09/04 | 619 | 625 | 602 | 618 | 976,000 |
| 2017/09/01 | 600 | 624 | 583 | 623 | 2,211,000 |
| 2017/08/31 | 591 | 594 | 582 | 583 | 468,000 |
| 2017/08/30 | 589 | 593 | 585 | 591 | 479,000 |
| 2017/08/29 | 571 | 591 | 570 | 588 | 506,000 |
| 2017/08/28 | 580 | 584 | 574 | 578 | 281,000 |
| 2017/08/25 | 572 | 584 | 570 | 581 | 508,000 |
| 2017/08/24 | 581 | 585 | 572 | 572 | 490,000 |
| 2017/08/23 | 592 | 592 | 580 | 581 | 478,000 |
| 2017/08/22 | 578 | 588 | 574 | 582 | 445,000 |
| 2017/08/21 | 586 | 586 | 577 | 582 | 372,000 |
| 2017/08/18 | 587 | 587 | 581 | 584 | 515,000 |
| 2017/08/17 | 596 | 598 | 586 | 596 | 449,000 |
| 2017/08/16 | 596 | 603 | 592 | 596 | 730,000 |
| 2017/08/15 | 600 | 602 | 588 | 589 | 704,000 |
| 2017/08/14 | 594 | 602 | 588 | 595 | 519,000 |
| 2017/08/10 | 608 | 614 | 598 | 600 | 584,000 |
| 2017/08/09 | 618 | 618 | 601 | 608 | 446,000 |
| 2017/08/08 | 626 | 626 | 613 | 619 | 469,000 |
| 2017/08/07 | 643 | 646 | 625 | 626 | 617,000 |
| 2017/08/04 | 646 | 653 | 631 | 640 | 934,000 |
| 2017/08/03 | 639 | 640 | 627 | 630 | 382,000 |
| 2017/08/02 | 633 | 639 | 628 | 636 | 434,000 |
| 2017/08/01 | 642 | 644 | 627 | 634 | 453,000 |
| 2017/07/31 | 647 | 647 | 626 | 643 | 655,000 |
| 2017/07/28 | 651 | 652 | 635 | 647 | 619,000 |
| 2017/07/27 | 658 | 661 | 649 | 652 | 723,000 |
| 2017/07/26 | 647 | 659 | 641 | 658 | 1,119,000 |
| 2017/07/25 | 637 | 652 | 634 | 646 | 958,000 |
| 2017/07/24 | 627 | 638 | 620 | 637 | 531,000 |
| 2017/07/21 | 615 | 631 | 612 | 629 | 729,000 |
| 2017/07/20 | 612 | 615 | 608 | 615 | 363,000 |
| 2017/07/19 | 611 | 617 | 603 | 606 | 579,000 |
| 2017/07/18 | 619 | 623 | 607 | 611 | 581,000 |
| 2017/07/14 | 619 | 634 | 618 | 625 | 561,000 |
| 2017/07/13 | 639 | 642 | 617 | 622 | 973,000 |
| 2017/07/12 | 610 | 635 | 610 | 630 | 1,145,000 |
| 2017/07/11 | 587 | 621 | 587 | 610 | 858,000 |
| 2017/07/10 | 598 | 598 | 583 | 590 | 636,000 |
| 2017/07/07 | 551 | 589 | 550 | 589 | 1,175,000 |
| 2017/07/06 | 544 | 560 | 544 | 556 | 471,000 |
| 2017/07/05 | 541 | 551 | 541 | 551 | 344,000 |
| 2017/07/04 | 552 | 552 | 543 | 546 | 346,000 |
| 2017/07/03 | 548 | 548 | 540 | 546 | 281,000 |
| 2017/06/30 | 545 | 545 | 531 | 540 | 484,000 |
| 2017/06/29 | 554 | 555 | 547 | 551 | 182,000 |
| 2017/06/28 | 555 | 557 | 548 | 550 | 240,000 |
| 2017/06/27 | 564 | 566 | 555 | 557 | 339,000 |
| 2017/06/26 | 552 | 565 | 550 | 563 | 521,000 |
| 2017/06/23 | 551 | 553 | 545 | 546 | 244,000 |
| 2017/06/22 | 549 | 550 | 546 | 549 | 276,000 |
| 2017/06/21 | 544 | 555 | 544 | 546 | 493,000 |
| 2017/06/20 | 532 | 545 | 529 | 544 | 625,000 |
| 2017/06/19 | 525 | 530 | 524 | 526 | 172,000 |
| 2017/06/16 | 523 | 528 | 520 | 525 | 1,046,000 |
| 2017/06/15 | 531 | 531 | 519 | 521 | 444,000 |
| 2017/06/14 | 548 | 548 | 531 | 531 | 359,000 |
| 2017/06/13 | 536 | 547 | 536 | 544 | 382,000 |
| 2017/06/12 | 540 | 544 | 532 | 538 | 471,000 |
| 2017/06/09 | 539 | 554 | 539 | 542 | 520,000 |
| 2017/06/08 | 555 | 557 | 539 | 539 | 414,000 |
| 2017/06/07 | 551 | 563 | 547 | 554 | 831,000 |
| 2017/06/06 | 541 | 554 | 538 | 549 | 921,000 |
| 2017/06/05 | 543 | 543 | 537 | 539 | 363,000 |
| 2017/06/02 | 541 | 549 | 540 | 544 | 625,000 |
| 2017/06/01 | 548 | 550 | 539 | 541 | 549,000 |
| 2017/05/31 | 553 | 553 | 546 | 546 | 510,000 |
| 2017/05/30 | 547 | 553 | 543 | 551 | 565,000 |
| 2017/05/29 | 563 | 563 | 546 | 546 | 448,000 |
| 2017/05/26 | 572 | 573 | 561 | 564 | 781,000 |
| 2017/05/25 | 569 | 573 | 565 | 568 | 589,000 |
| 2017/05/24 | 560 | 570 | 560 | 567 | 595,000 |
| 2017/05/23 | 547 | 554 | 547 | 551 | 519,000 |
| 2017/05/22 | 539 | 544 | 534 | 544 | 383,000 |
| 2017/05/19 | 539 | 542 | 531 | 535 | 432,000 |
| 2017/05/18 | 539 | 544 | 536 | 536 | 386,000 |
| 2017/05/17 | 555 | 555 | 546 | 546 | 609,000 |
| 2017/05/16 | 572 | 574 | 557 | 561 | 407,000 |
| 2017/05/15 | 566 | 575 | 565 | 566 | 614,000 |
| 2017/05/12 | 592 | 592 | 577 | 580 | 483,000 |
| 2017/05/11 | 601 | 604 | 588 | 597 | 618,000 |
| 2017/05/10 | 596 | 601 | 591 | 597 | 543,000 |
| 2017/05/09 | 606 | 612 | 601 | 602 | 610,000 |
| 2017/05/08 | 590 | 607 | 590 | 606 | 640,000 |
| 2017/05/02 | 583 | 584 | 580 | 584 | 478,000 |
| 2017/05/01 | 563 | 579 | 563 | 577 | 473,000 |
| 2017/04/28 | 562 | 565 | 559 | 563 | 300,000 |
| 2017/04/27 | 554 | 562 | 551 | 562 | 357,000 |
| 2017/04/26 | 551 | 554 | 546 | 552 | 352,000 |
| 2017/04/25 | 544 | 549 | 544 | 549 | 428,000 |
| 2017/04/24 | 542 | 546 | 538 | 545 | 407,000 |
| 2017/04/21 | 534 | 536 | 528 | 534 | 363,000 |
| 2017/04/20 | 528 | 534 | 523 | 525 | 356,000 |
| 2017/04/19 | 514 | 526 | 509 | 520 | 455,000 |
| 2017/04/18 | 513 | 522 | 511 | 513 | 309,000 |
| 2017/04/17 | 508 | 510 | 502 | 509 | 512,000 |
| 2017/04/14 | 514 | 516 | 506 | 508 | 535,000 |
| 2017/04/13 | 519 | 521 | 512 | 518 | 450,000 |
| 2017/04/12 | 527 | 528 | 518 | 522 | 435,000 |
| 2017/04/11 | 547 | 547 | 534 | 536 | 465,000 |
| 2017/04/10 | 554 | 555 | 549 | 553 | 382,000 |
| 2017/04/07 | 550 | 557 | 550 | 552 | 518,000 |
| 2017/04/06 | 556 | 560 | 548 | 550 | 671,000 |
| 2017/04/05 | 563 | 564 | 556 | 560 | 621,000 |
| 2017/04/04 | 562 | 566 | 555 | 564 | 525,000 |
| 2017/04/03 | 557 | 566 | 556 | 562 | 392,000 |
| 2017/03/31 | 558 | 567 | 554 | 554 | 585,000 |
| 2017/03/30 | 560 | 561 | 555 | 556 | 312,000 |
| 2017/03/29 | 568 | 568 | 559 | 560 | 272,000 |
| 2017/03/28 | 544 | 569 | 544 | 568 | 814,000 |
| 2017/03/27 | 532 | 541 | 532 | 539 | 406,000 |
| 2017/03/24 | 548 | 550 | 539 | 541 | 750,000 |
| 2017/03/23 | 533 | 550 | 533 | 548 | 634,000 |
| 2017/03/22 | 533 | 539 | 530 | 532 | 495,000 |
| 2017/03/21 | 534 | 549 | 534 | 546 | 500,000 |
| 2017/03/17 | 524 | 540 | 524 | 534 | 920,000 |
| 2017/03/16 | 497 | 517 | 497 | 515 | 323,000 |
| 2017/03/15 | 509 | 509 | 502 | 503 | 227,000 |
| 2017/03/14 | 499 | 515 | 496 | 510 | 510,000 |
| 2017/03/13 | 500 | 503 | 498 | 502 | 187,000 |
| 2017/03/10 | 498 | 500 | 493 | 499 | 433,000 |
| 2017/03/09 | 484 | 493 | 480 | 492 | 368,000 |
| 2017/03/08 | 489 | 489 | 481 | 482 | 322,000 |
| 2017/03/07 | 494 | 494 | 487 | 489 | 268,000 |
| 2017/03/06 | 492 | 497 | 490 | 496 | 207,000 |
| 2017/03/03 | 493 | 495 | 488 | 492 | 392,000 |
| 2017/03/02 | 498 | 498 | 495 | 498 | 205,000 |
| 2017/03/01 | 493 | 494 | 487 | 490 | 305,000 |
| 2017/02/28 | 492 | 497 | 492 | 493 | 338,000 |
| 2017/02/27 | 488 | 493 | 487 | 489 | 267,000 |
| 2017/02/24 | 494 | 494 | 487 | 488 | 331,000 |
| 2017/02/23 | 503 | 505 | 499 | 502 | 187,000 |
| 2017/02/22 | 506 | 506 | 499 | 500 | 269,000 |
| 2017/02/21 | 505 | 506 | 502 | 506 | 166,000 |
| 2017/02/20 | 503 | 507 | 500 | 506 | 287,000 |
| 2017/02/17 | 500 | 505 | 500 | 503 | 297,000 |
| 2017/02/16 | 498 | 503 | 491 | 502 | 303,000 |
| 2017/02/15 | 497 | 505 | 497 | 499 | 392,000 |
| 2017/02/14 | 489 | 499 | 487 | 494 | 484,000 |
| 2017/02/13 | 487 | 487 | 482 | 484 | 296,000 |
| 2017/02/10 | 482 | 488 | 480 | 485 | 356,000 |
| 2017/02/09 | 482 | 482 | 471 | 474 | 412,000 |
| 2017/02/08 | 487 | 490 | 483 | 487 | 230,000 |
| 2017/02/07 | 485 | 492 | 483 | 487 | 717,000 |
| 2017/02/06 | 462 | 487 | 461 | 486 | 806,000 |
| 2017/02/03 | 446 | 456 | 446 | 454 | 297,000 |
| 2017/02/02 | 460 | 460 | 445 | 447 | 481,000 |
| 2017/02/01 | 453 | 462 | 452 | 461 | 345,000 |
| 2017/01/31 | 457 | 462 | 452 | 453 | 382,000 |
| 2017/01/30 | 464 | 468 | 463 | 466 | 286,000 |
| 2017/01/27 | 460 | 465 | 457 | 463 | 354,000 |
| 2017/01/26 | 459 | 460 | 454 | 460 | 388,000 |
| 2017/01/25 | 454 | 458 | 449 | 454 | 245,000 |
| 2017/01/24 | 449 | 456 | 447 | 450 | 306,000 |
| 2017/01/23 | 460 | 460 | 452 | 454 | 254,000 |
| 2017/01/20 | 460 | 463 | 457 | 462 | 227,000 |
| 2017/01/19 | 459 | 462 | 457 | 460 | 230,000 |
| 2017/01/18 | 451 | 455 | 445 | 453 | 194,000 |
| 2017/01/17 | 452 | 455 | 447 | 451 | 236,000 |
| 2017/01/16 | 463 | 465 | 454 | 454 | 377,000 |
| 2017/01/13 | 463 | 469 | 463 | 469 | 194,000 |
| 2017/01/12 | 468 | 470 | 461 | 467 | 296,000 |
| 2017/01/11 | 461 | 468 | 459 | 468 | 280,000 |
| 2017/01/10 | 462 | 462 | 454 | 460 | 337,000 |
| 2017/01/06 | 462 | 463 | 457 | 462 | 270,000 |
| 2017/01/05 | 478 | 478 | 463 | 467 | 407,000 |
| 2017/01/04 | 462 | 478 | 462 | 478 | 560,000 |