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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,550 | 4,615 | 4,480 | 4,550 | 100,900 |
| 2020/12/29 | 4,500 | 4,585 | 4,470 | 4,575 | 85,200 |
| 2020/12/28 | 4,440 | 4,485 | 4,420 | 4,460 | 51,500 |
| 2020/12/25 | 4,405 | 4,440 | 4,380 | 4,440 | 36,600 |
| 2020/12/24 | 4,310 | 4,395 | 4,310 | 4,380 | 52,200 |
| 2020/12/23 | 4,350 | 4,355 | 4,285 | 4,325 | 49,300 |
| 2020/12/22 | 4,315 | 4,335 | 4,270 | 4,280 | 59,300 |
| 2020/12/21 | 4,375 | 4,410 | 4,345 | 4,365 | 65,000 |
| 2020/12/18 | 4,480 | 4,505 | 4,390 | 4,390 | 87,300 |
| 2020/12/17 | 4,460 | 4,465 | 4,385 | 4,445 | 64,500 |
| 2020/12/16 | 4,435 | 4,445 | 4,360 | 4,375 | 73,800 |
| 2020/12/15 | 4,395 | 4,455 | 4,375 | 4,420 | 54,400 |
| 2020/12/14 | 4,475 | 4,500 | 4,400 | 4,420 | 102,300 |
| 2020/12/11 | 4,270 | 4,530 | 4,230 | 4,515 | 214,800 |
| 2020/12/10 | 4,130 | 4,230 | 4,105 | 4,215 | 95,600 |
| 2020/12/09 | 4,065 | 4,115 | 4,065 | 4,105 | 74,000 |
| 2020/12/08 | 4,015 | 4,070 | 4,010 | 4,030 | 108,800 |
| 2020/12/07 | 4,085 | 4,085 | 3,985 | 4,030 | 145,700 |
| 2020/12/04 | 4,155 | 4,195 | 4,155 | 4,155 | 84,500 |
| 2020/12/03 | 4,125 | 4,245 | 4,070 | 4,165 | 75,100 |
| 2020/12/02 | 4,255 | 4,310 | 4,195 | 4,195 | 125,500 |
| 2020/12/01 | 4,280 | 4,310 | 4,210 | 4,265 | 128,000 |
| 2020/11/30 | 4,310 | 4,370 | 4,235 | 4,250 | 185,300 |
| 2020/11/27 | 4,360 | 4,425 | 4,340 | 4,365 | 132,500 |
| 2020/11/26 | 4,350 | 4,400 | 4,330 | 4,380 | 61,800 |
| 2020/11/25 | 4,350 | 4,405 | 4,335 | 4,350 | 91,500 |
| 2020/11/24 | 4,300 | 4,375 | 4,295 | 4,355 | 138,100 |
| 2020/11/20 | 4,200 | 4,250 | 4,170 | 4,250 | 60,300 |
| 2020/11/19 | 4,150 | 4,200 | 4,100 | 4,185 | 76,400 |
| 2020/11/18 | 4,040 | 4,150 | 4,030 | 4,125 | 105,700 |
| 2020/11/17 | 4,110 | 4,135 | 3,985 | 4,050 | 110,900 |
| 2020/11/16 | 4,130 | 4,160 | 4,100 | 4,125 | 66,900 |
| 2020/11/13 | 4,165 | 4,175 | 4,075 | 4,110 | 58,200 |
| 2020/11/12 | 4,160 | 4,220 | 4,105 | 4,165 | 108,600 |
| 2020/11/11 | 4,160 | 4,200 | 4,100 | 4,175 | 145,400 |
| 2020/11/10 | 4,100 | 4,190 | 3,990 | 4,090 | 234,500 |
| 2020/11/09 | 3,765 | 4,060 | 3,635 | 3,955 | 333,200 |
| 2020/11/06 | 4,070 | 4,220 | 3,990 | 4,165 | 288,400 |
| 2020/11/05 | 3,920 | 4,020 | 3,880 | 4,000 | 226,700 |
| 2020/11/04 | 3,910 | 3,920 | 3,845 | 3,900 | 169,400 |
| 2020/11/02 | 3,865 | 3,935 | 3,830 | 3,875 | 111,900 |
| 2020/10/30 | 3,885 | 3,910 | 3,820 | 3,825 | 118,800 |
| 2020/10/29 | 3,820 | 3,885 | 3,820 | 3,870 | 118,200 |
| 2020/10/28 | 3,870 | 3,890 | 3,840 | 3,890 | 116,500 |
| 2020/10/27 | 3,860 | 3,885 | 3,805 | 3,875 | 152,000 |
| 2020/10/26 | 4,020 | 4,020 | 3,925 | 3,930 | 98,800 |
| 2020/10/23 | 4,080 | 4,095 | 4,015 | 4,020 | 140,500 |
| 2020/10/22 | 4,200 | 4,200 | 4,055 | 4,055 | 112,400 |
| 2020/10/21 | 4,285 | 4,300 | 4,220 | 4,240 | 112,200 |
| 2020/10/20 | 4,270 | 4,320 | 4,240 | 4,265 | 79,500 |
| 2020/10/19 | 4,320 | 4,360 | 4,295 | 4,300 | 95,600 |
| 2020/10/16 | 4,305 | 4,330 | 4,245 | 4,265 | 100,500 |
| 2020/10/15 | 4,430 | 4,430 | 4,270 | 4,270 | 107,100 |
| 2020/10/14 | 4,315 | 4,400 | 4,315 | 4,380 | 132,900 |
| 2020/10/13 | 4,225 | 4,290 | 4,195 | 4,285 | 132,200 |
| 2020/10/12 | 4,345 | 4,345 | 4,200 | 4,225 | 182,200 |
| 2020/10/09 | 4,420 | 4,425 | 4,330 | 4,355 | 136,700 |
| 2020/10/08 | 4,455 | 4,465 | 4,400 | 4,430 | 137,000 |
| 2020/10/07 | 4,450 | 4,460 | 4,370 | 4,405 | 182,900 |
| 2020/10/06 | 4,460 | 4,530 | 4,445 | 4,520 | 67,400 |
| 2020/10/05 | 4,480 | 4,515 | 4,430 | 4,460 | 108,400 |
| 2020/10/02 | 4,490 | 4,570 | 4,435 | 4,460 | 160,100 |
| 2020/09/30 | 4,595 | 4,595 | 4,475 | 4,475 | 134,800 |
| 2020/09/29 | 4,580 | 4,610 | 4,540 | 4,575 | 89,200 |
| 2020/09/28 | 4,490 | 4,610 | 4,480 | 4,600 | 212,900 |
| 2020/09/25 | 4,435 | 4,495 | 4,400 | 4,435 | 192,400 |
| 2020/09/24 | 4,450 | 4,485 | 4,375 | 4,375 | 122,000 |
| 2020/09/23 | 4,455 | 4,505 | 4,440 | 4,495 | 164,600 |
| 2020/09/18 | 4,455 | 4,520 | 4,450 | 4,505 | 151,600 |
| 2020/09/17 | 4,430 | 4,460 | 4,355 | 4,415 | 155,800 |
| 2020/09/16 | 4,345 | 4,440 | 4,345 | 4,405 | 172,500 |
| 2020/09/15 | 4,400 | 4,405 | 4,310 | 4,335 | 161,800 |
| 2020/09/14 | 4,320 | 4,410 | 4,310 | 4,385 | 331,800 |
| 2020/09/11 | 4,275 | 4,310 | 4,210 | 4,300 | 160,700 |
| 2020/09/10 | 4,175 | 4,255 | 4,145 | 4,205 | 166,800 |
| 2020/09/09 | 4,110 | 4,180 | 4,070 | 4,155 | 178,000 |
| 2020/09/08 | 4,180 | 4,210 | 4,130 | 4,170 | 180,100 |
| 2020/09/07 | 4,105 | 4,190 | 4,065 | 4,090 | 185,000 |
| 2020/09/04 | 4,105 | 4,190 | 4,065 | 4,150 | 227,500 |
| 2020/09/03 | 4,215 | 4,220 | 4,145 | 4,175 | 267,300 |
| 2020/09/02 | 4,200 | 4,220 | 4,160 | 4,195 | 225,600 |
| 2020/09/01 | 4,270 | 4,270 | 4,150 | 4,185 | 277,400 |
| 2020/08/31 | 4,150 | 4,330 | 4,145 | 4,265 | 309,000 |
| 2020/08/28 | 4,200 | 4,270 | 4,070 | 4,125 | 274,400 |
| 2020/08/27 | 4,225 | 4,285 | 4,200 | 4,205 | 171,500 |
| 2020/08/26 | 4,130 | 4,220 | 4,085 | 4,220 | 198,700 |
| 2020/08/25 | 4,110 | 4,175 | 4,060 | 4,150 | 196,100 |
| 2020/08/24 | 4,020 | 4,155 | 3,970 | 4,115 | 258,700 |
| 2020/08/21 | 4,040 | 4,050 | 3,990 | 3,990 | 128,700 |
| 2020/08/20 | 4,105 | 4,110 | 3,950 | 4,000 | 273,500 |
| 2020/08/19 | 4,155 | 4,185 | 4,110 | 4,155 | 80,700 |
| 2020/08/18 | 4,180 | 4,210 | 4,100 | 4,140 | 145,500 |
| 2020/08/17 | 4,215 | 4,215 | 4,110 | 4,130 | 121,900 |
| 2020/08/14 | 4,230 | 4,285 | 4,205 | 4,235 | 85,300 |
| 2020/08/13 | 4,255 | 4,300 | 4,210 | 4,250 | 229,100 |
| 2020/08/12 | 4,255 | 4,270 | 4,100 | 4,135 | 245,300 |
| 2020/08/11 | 4,200 | 4,425 | 4,055 | 4,285 | 614,000 |
| 2020/08/07 | 4,585 | 4,660 | 4,235 | 4,240 | 481,700 |
| 2020/08/06 | 4,950 | 5,020 | 4,885 | 4,935 | 110,500 |
| 2020/08/05 | 4,905 | 5,010 | 4,885 | 5,000 | 170,400 |
| 2020/08/04 | 5,040 | 5,070 | 4,895 | 4,975 | 163,700 |
| 2020/08/03 | 5,000 | 5,040 | 4,955 | 4,965 | 170,100 |
| 2020/07/31 | 4,980 | 5,020 | 4,915 | 4,945 | 177,200 |
| 2020/07/30 | 4,930 | 4,995 | 4,890 | 4,890 | 111,900 |
| 2020/07/29 | 4,925 | 4,935 | 4,870 | 4,920 | 80,000 |
| 2020/07/28 | 4,980 | 5,080 | 4,930 | 4,955 | 122,000 |
| 2020/07/27 | 4,860 | 5,080 | 4,840 | 5,050 | 202,300 |
| 2020/07/22 | 5,080 | 5,110 | 4,815 | 4,830 | 289,500 |
| 2020/07/21 | 5,000 | 5,180 | 5,000 | 5,170 | 78,800 |
| 2020/07/20 | 4,985 | 5,100 | 4,975 | 5,080 | 42,600 |
| 2020/07/17 | 5,040 | 5,100 | 5,000 | 5,010 | 43,900 |
| 2020/07/16 | 4,975 | 5,210 | 4,930 | 5,030 | 196,900 |
| 2020/07/15 | 5,120 | 5,120 | 4,970 | 5,030 | 214,700 |
| 2020/07/14 | 5,100 | 5,280 | 5,100 | 5,190 | 90,400 |
| 2020/07/13 | 5,100 | 5,140 | 5,060 | 5,120 | 119,400 |
| 2020/07/10 | 5,230 | 5,250 | 5,000 | 5,020 | 151,700 |
| 2020/07/09 | 5,090 | 5,150 | 5,010 | 5,100 | 135,500 |
| 2020/07/08 | 5,330 | 5,330 | 5,110 | 5,110 | 160,400 |
| 2020/07/07 | 5,470 | 5,470 | 5,310 | 5,330 | 65,800 |
| 2020/07/06 | 5,320 | 5,430 | 5,290 | 5,430 | 83,900 |
| 2020/07/03 | 5,270 | 5,420 | 5,260 | 5,280 | 105,900 |
| 2020/07/02 | 5,290 | 5,330 | 5,160 | 5,200 | 103,900 |
| 2020/07/01 | 5,470 | 5,490 | 5,200 | 5,200 | 123,300 |
| 2020/06/30 | 5,380 | 5,450 | 5,270 | 5,370 | 104,900 |
| 2020/06/29 | 5,270 | 5,390 | 5,260 | 5,280 | 101,000 |
| 2020/06/26 | 5,320 | 5,430 | 5,270 | 5,370 | 122,900 |
| 2020/06/25 | 5,250 | 5,300 | 5,180 | 5,200 | 96,800 |
| 2020/06/24 | 5,220 | 5,370 | 5,180 | 5,340 | 96,300 |
| 2020/06/23 | 5,260 | 5,290 | 5,140 | 5,220 | 121,900 |
| 2020/06/22 | 5,260 | 5,390 | 5,210 | 5,290 | 83,400 |
| 2020/06/19 | 5,420 | 5,430 | 5,270 | 5,280 | 165,800 |
| 2020/06/18 | 5,260 | 5,420 | 5,180 | 5,420 | 163,700 |
| 2020/06/17 | 5,210 | 5,380 | 5,210 | 5,240 | 152,300 |
| 2020/06/16 | 4,990 | 5,180 | 4,970 | 5,160 | 125,300 |
| 2020/06/15 | 5,010 | 5,050 | 4,910 | 4,910 | 137,400 |
| 2020/06/12 | 5,110 | 5,150 | 5,040 | 5,060 | 123,400 |
| 2020/06/11 | 5,230 | 5,320 | 5,150 | 5,220 | 167,500 |
| 2020/06/10 | 5,120 | 5,260 | 5,090 | 5,190 | 214,200 |
| 2020/06/09 | 5,330 | 5,330 | 5,130 | 5,160 | 299,000 |
| 2020/06/08 | 5,460 | 5,460 | 5,240 | 5,280 | 277,400 |
| 2020/06/05 | 5,720 | 5,750 | 5,480 | 5,560 | 158,500 |
| 2020/06/04 | 5,830 | 5,830 | 5,510 | 5,760 | 198,000 |
| 2020/06/03 | 5,940 | 5,940 | 5,700 | 5,760 | 178,400 |
| 2020/06/02 | 6,000 | 6,000 | 5,890 | 5,940 | 104,100 |
| 2020/06/01 | 5,880 | 5,950 | 5,810 | 5,950 | 122,100 |
| 2020/05/29 | 5,830 | 6,100 | 5,780 | 5,900 | 185,700 |
| 2020/05/28 | 5,900 | 5,900 | 5,700 | 5,780 | 110,400 |
| 2020/05/27 | 5,820 | 5,970 | 5,790 | 5,830 | 136,900 |
| 2020/05/26 | 5,770 | 5,900 | 5,660 | 5,850 | 159,500 |
| 2020/05/25 | 5,790 | 5,850 | 5,440 | 5,770 | 262,400 |
| 2020/05/22 | 5,400 | 5,650 | 5,240 | 5,560 | 394,800 |
| 2020/05/21 | 5,090 | 5,270 | 5,090 | 5,170 | 131,200 |
| 2020/05/20 | 5,080 | 5,190 | 5,010 | 5,160 | 159,500 |
| 2020/05/19 | 5,340 | 5,350 | 5,150 | 5,180 | 104,300 |
| 2020/05/18 | 5,290 | 5,290 | 5,230 | 5,280 | 61,900 |
| 2020/05/15 | 5,150 | 5,300 | 5,130 | 5,290 | 74,800 |
| 2020/05/14 | 5,220 | 5,290 | 5,140 | 5,150 | 62,600 |
| 2020/05/13 | 5,190 | 5,300 | 5,110 | 5,270 | 80,700 |
| 2020/05/12 | 5,090 | 5,290 | 4,975 | 5,290 | 137,400 |
| 2020/05/11 | 5,160 | 5,180 | 5,000 | 5,120 | 64,400 |
| 2020/05/08 | 5,160 | 5,200 | 5,050 | 5,140 | 82,900 |
| 2020/05/07 | 5,180 | 5,240 | 5,010 | 5,090 | 119,600 |
| 2020/05/01 | 5,200 | 5,200 | 5,020 | 5,090 | 114,000 |
| 2020/04/30 | 5,260 | 5,270 | 5,100 | 5,170 | 116,300 |
| 2020/04/28 | 5,240 | 5,250 | 5,070 | 5,180 | 110,100 |
| 2020/04/27 | 5,400 | 5,430 | 5,180 | 5,220 | 137,300 |
| 2020/04/24 | 5,150 | 5,340 | 5,090 | 5,320 | 107,800 |
| 2020/04/23 | 5,100 | 5,270 | 5,100 | 5,240 | 118,900 |
| 2020/04/22 | 4,995 | 5,080 | 4,925 | 5,060 | 97,100 |
| 2020/04/21 | 5,020 | 5,100 | 5,010 | 5,040 | 75,600 |
| 2020/04/20 | 4,985 | 5,120 | 4,970 | 5,080 | 75,900 |
| 2020/04/17 | 5,040 | 5,100 | 4,970 | 5,050 | 105,600 |
| 2020/04/16 | 4,930 | 5,010 | 4,880 | 5,010 | 104,000 |
| 2020/04/15 | 4,900 | 4,965 | 4,820 | 4,935 | 160,200 |
| 2020/04/14 | 4,685 | 4,860 | 4,670 | 4,840 | 93,300 |
| 2020/04/13 | 4,750 | 4,800 | 4,660 | 4,675 | 86,600 |
| 2020/04/10 | 4,635 | 4,765 | 4,560 | 4,765 | 86,600 |
| 2020/04/09 | 4,650 | 4,685 | 4,505 | 4,595 | 115,800 |
| 2020/04/08 | 4,625 | 4,710 | 4,545 | 4,665 | 161,300 |
| 2020/04/07 | 4,375 | 4,605 | 4,350 | 4,600 | 157,500 |
| 2020/04/06 | 4,275 | 4,395 | 4,255 | 4,370 | 165,600 |
| 2020/04/03 | 4,330 | 4,510 | 4,260 | 4,330 | 176,200 |
| 2020/04/02 | 4,350 | 4,515 | 4,245 | 4,345 | 140,700 |
| 2020/04/01 | 4,705 | 4,765 | 4,355 | 4,415 | 184,000 |
| 2020/03/31 | 4,910 | 4,965 | 4,670 | 4,775 | 310,900 |
| 2020/03/30 | 4,815 | 4,970 | 4,655 | 4,960 | 372,900 |
| 2020/03/27 | 4,800 | 4,875 | 4,640 | 4,875 | 425,400 |
| 2020/03/26 | 4,485 | 4,685 | 4,155 | 4,660 | 415,200 |
| 2020/03/25 | 4,200 | 4,615 | 4,100 | 4,595 | 307,500 |
| 2020/03/24 | 4,040 | 4,180 | 3,845 | 4,055 | 474,900 |
| 2020/03/23 | 4,195 | 4,345 | 3,840 | 3,920 | 437,500 |
| 2020/03/19 | 4,455 | 4,930 | 4,200 | 4,265 | 570,800 |
| 2020/03/18 | 4,085 | 4,460 | 4,085 | 4,245 | 684,300 |
| 2020/03/17 | 3,490 | 4,075 | 3,440 | 4,020 | 424,200 |
| 2020/03/16 | 3,550 | 3,800 | 3,550 | 3,595 | 490,800 |
| 2020/03/13 | 3,290 | 3,595 | 3,175 | 3,520 | 399,400 |
| 2020/03/12 | 3,630 | 3,715 | 3,515 | 3,530 | 233,500 |
| 2020/03/11 | 3,800 | 3,860 | 3,695 | 3,745 | 210,600 |
| 2020/03/10 | 3,610 | 3,830 | 3,500 | 3,805 | 319,200 |
| 2020/03/09 | 3,900 | 3,970 | 3,690 | 3,725 | 355,900 |
| 2020/03/06 | 4,110 | 4,175 | 4,050 | 4,075 | 185,800 |
| 2020/03/05 | 4,280 | 4,295 | 4,180 | 4,180 | 283,300 |
| 2020/03/04 | 3,980 | 4,150 | 3,965 | 4,085 | 214,800 |
| 2020/03/03 | 4,295 | 4,295 | 4,050 | 4,085 | 216,800 |
| 2020/03/02 | 4,135 | 4,315 | 4,115 | 4,235 | 293,400 |
| 2020/02/28 | 4,185 | 4,270 | 4,135 | 4,160 | 408,900 |
| 2020/02/27 | 4,700 | 4,700 | 4,415 | 4,465 | 284,500 |
| 2020/02/26 | 4,680 | 4,770 | 4,600 | 4,755 | 191,300 |
| 2020/02/25 | 4,900 | 4,905 | 4,760 | 4,800 | 249,600 |
| 2020/02/21 | 5,020 | 5,190 | 4,990 | 5,130 | 142,200 |
| 2020/02/20 | 4,930 | 5,090 | 4,930 | 5,050 | 180,400 |
| 2020/02/19 | 4,970 | 5,030 | 4,860 | 4,870 | 165,700 |
| 2020/02/18 | 5,090 | 5,090 | 4,925 | 4,975 | 175,800 |
| 2020/02/17 | 5,210 | 5,230 | 5,060 | 5,210 | 153,000 |
| 2020/02/14 | 5,150 | 5,270 | 5,090 | 5,250 | 173,200 |
| 2020/02/13 | 5,160 | 5,310 | 5,130 | 5,210 | 309,200 |
| 2020/02/12 | 4,790 | 5,230 | 4,790 | 5,200 | 361,900 |
| 2020/02/10 | 4,755 | 5,010 | 4,645 | 4,805 | 498,600 |
| 2020/02/07 | 4,900 | 4,900 | 4,690 | 4,810 | 160,200 |
| 2020/02/06 | 4,660 | 4,935 | 4,660 | 4,870 | 359,100 |
| 2020/02/05 | 4,755 | 4,790 | 4,585 | 4,620 | 358,100 |
| 2020/02/04 | 4,650 | 4,790 | 4,630 | 4,750 | 163,100 |
| 2020/02/03 | 4,450 | 4,650 | 4,400 | 4,615 | 301,500 |
| 2020/01/31 | 4,520 | 4,675 | 4,515 | 4,610 | 181,800 |
| 2020/01/30 | 4,570 | 4,690 | 4,460 | 4,465 | 377,800 |
| 2020/01/29 | 4,845 | 4,845 | 4,465 | 4,605 | 633,100 |
| 2020/01/28 | 4,880 | 4,895 | 4,850 | 4,860 | 211,300 |
| 2020/01/27 | 4,890 | 5,030 | 4,865 | 4,975 | 107,700 |
| 2020/01/24 | 5,010 | 5,020 | 4,990 | 5,000 | 45,200 |
| 2020/01/23 | 5,000 | 5,100 | 4,995 | 5,000 | 127,800 |
| 2020/01/22 | 4,975 | 5,050 | 4,970 | 5,020 | 123,300 |
| 2020/01/21 | 4,945 | 5,080 | 4,945 | 5,020 | 116,100 |
| 2020/01/20 | 4,990 | 5,010 | 4,875 | 4,945 | 199,200 |
| 2020/01/17 | 5,050 | 5,090 | 4,995 | 5,050 | 110,100 |
| 2020/01/16 | 5,030 | 5,060 | 4,990 | 5,050 | 103,800 |
| 2020/01/15 | 5,070 | 5,100 | 5,020 | 5,030 | 152,600 |
| 2020/01/14 | 4,980 | 5,140 | 4,970 | 5,120 | 261,800 |
| 2020/01/10 | 4,830 | 4,940 | 4,810 | 4,935 | 361,500 |
| 2020/01/09 | 4,805 | 4,820 | 4,720 | 4,800 | 127,800 |
| 2020/01/08 | 4,660 | 4,735 | 4,635 | 4,710 | 171,100 |
| 2020/01/07 | 4,690 | 4,690 | 4,640 | 4,680 | 236,800 |
| 2020/01/06 | 4,630 | 4,705 | 4,625 | 4,650 | 225,600 |