3110 日東紡 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,865 | 3,880 | 3,570 | 3,680 | 470,200 | 3,680 |
| 2025-04-03 | 3,845 | 3,960 | 3,830 | 3,960 | 432,800 | 3,960 |
| 2025-04-02 | 4,110 | 4,125 | 4,040 | 4,110 | 247,100 | 4,110 |
| 2025-04-01 | 4,160 | 4,215 | 4,025 | 4,075 | 398,000 | 4,075 |
| 2025-03-31 | 4,135 | 4,205 | 4,090 | 4,160 | 364,600 | 4,160 |
| 2025-03-28 | 4,360 | 4,400 | 4,250 | 4,275 | 292,400 | 4,275 |
| 2025-03-27 | 4,455 | 4,505 | 4,395 | 4,460 | 363,200 | 4,460 |
| 2025-03-26 | 4,605 | 4,610 | 4,505 | 4,580 | 296,400 | 4,580 |
| 2025-03-25 | 4,735 | 4,780 | 4,545 | 4,545 | 391,300 | 4,545 |
| 2025-03-24 | 4,600 | 4,725 | 4,600 | 4,625 | 340,100 | 4,625 |
| 2025-03-21 | 4,730 | 4,730 | 4,585 | 4,585 | 327,500 | 4,585 |
| 2025-03-19 | 4,800 | 4,840 | 4,710 | 4,730 | 218,200 | 4,730 |
| 2025-03-18 | 4,770 | 4,820 | 4,745 | 4,775 | 267,900 | 4,775 |
| 2025-03-17 | 4,760 | 4,875 | 4,700 | 4,805 | 408,800 | 4,805 |
| 2025-03-14 | 4,555 | 4,700 | 4,550 | 4,650 | 221,700 | 4,650 |
| 2025-03-13 | 4,780 | 4,845 | 4,610 | 4,615 | 410,400 | 4,615 |
| 2025-03-12 | 4,450 | 4,725 | 4,450 | 4,660 | 667,600 | 4,660 |
| 2025-03-11 | 4,180 | 4,445 | 4,115 | 4,430 | 818,300 | 4,430 |
| 2025-03-10 | 4,455 | 4,470 | 4,405 | 4,460 | 248,700 | 4,460 |
| 2025-03-07 | 4,515 | 4,550 | 4,455 | 4,500 | 493,000 | 4,500 |
| 2025-03-06 | 4,700 | 4,780 | 4,590 | 4,725 | 727,400 | 4,725 |
| 2025-03-05 | 4,465 | 4,550 | 4,360 | 4,500 | 486,800 | 4,500 |
| 2025-03-04 | 4,430 | 4,470 | 4,335 | 4,430 | 625,800 | 4,430 |
| 2025-03-03 | 4,700 | 4,705 | 4,525 | 4,620 | 539,500 | 4,620 |
| 2025-02-28 | 4,700 | 4,715 | 4,545 | 4,620 | 628,000 | 4,620 |
| 2025-02-27 | 4,990 | 5,070 | 4,865 | 4,870 | 435,800 | 4,870 |
| 2025-02-26 | 4,890 | 4,955 | 4,805 | 4,920 | 400,000 | 4,920 |
| 2025-02-25 | 4,980 | 5,030 | 4,890 | 4,895 | 744,200 | 4,895 |
| 2025-02-21 | 4,970 | 5,240 | 4,935 | 5,160 | 600,800 | 5,160 |
| 2025-02-20 | 5,070 | 5,130 | 4,910 | 4,965 | 859,500 | 4,965 |
| 2025-02-19 | 5,250 | 5,280 | 5,060 | 5,070 | 653,200 | 5,070 |
| 2025-02-18 | 5,270 | 5,420 | 5,230 | 5,260 | 615,800 | 5,260 |
| 2025-02-17 | 5,590 | 5,590 | 5,330 | 5,350 | 790,000 | 5,350 |
| 2025-02-14 | 5,860 | 5,910 | 5,580 | 5,610 | 460,200 | 5,610 |
| 2025-02-13 | 5,920 | 5,960 | 5,820 | 5,850 | 336,000 | 5,850 |
| 2025-02-12 | 5,720 | 5,950 | 5,650 | 5,920 | 590,600 | 5,920 |
| 2025-02-10 | 6,030 | 6,080 | 5,710 | 5,780 | 715,600 | 5,780 |
| 2025-02-07 | 5,820 | 6,450 | 5,730 | 6,130 | 1,213,200 | 6,130 |
| 2025-02-06 | 5,990 | 6,170 | 5,950 | 6,120 | 677,000 | 6,120 |
| 2025-02-05 | 5,810 | 6,000 | 5,780 | 5,920 | 557,800 | 5,920 |
| 2025-02-04 | 5,780 | 5,940 | 5,760 | 5,810 | 434,800 | 5,810 |
| 2025-02-03 | 5,690 | 5,820 | 5,650 | 5,730 | 395,900 | 5,730 |
| 2025-01-31 | 5,680 | 5,810 | 5,630 | 5,770 | 495,200 | 5,770 |
| 2025-01-30 | 5,500 | 5,590 | 5,480 | 5,510 | 405,800 | 5,510 |
| 2025-01-29 | 5,650 | 5,690 | 5,540 | 5,640 | 405,700 | 5,640 |
| 2025-01-28 | 5,640 | 5,670 | 5,470 | 5,570 | 941,400 | 5,570 |
| 2025-01-27 | 6,570 | 6,610 | 5,670 | 5,780 | 1,586,400 | 5,780 |
| 2025-01-24 | 6,680 | 6,770 | 6,580 | 6,670 | 380,400 | 6,670 |
| 2025-01-23 | 6,590 | 6,720 | 6,440 | 6,720 | 283,700 | 6,720 |
| 2025-01-22 | 6,320 | 6,550 | 6,320 | 6,530 | 328,500 | 6,530 |
| 2025-01-21 | 6,320 | 6,410 | 6,220 | 6,290 | 194,700 | 6,290 |
| 2025-01-20 | 6,400 | 6,430 | 6,320 | 6,320 | 197,200 | 6,320 |
| 2025-01-17 | 6,270 | 6,390 | 6,220 | 6,350 | 225,300 | 6,350 |
| 2025-01-16 | 6,340 | 6,400 | 6,210 | 6,300 | 361,900 | 6,300 |
| 2025-01-15 | 6,020 | 6,210 | 5,960 | 6,140 | 423,000 | 6,140 |
| 2025-01-14 | 6,420 | 6,470 | 5,900 | 5,980 | 661,300 | 5,980 |
| 2025-01-10 | 6,410 | 6,540 | 6,330 | 6,520 | 393,700 | 6,520 |
| 2025-01-09 | 6,580 | 6,730 | 6,470 | 6,510 | 307,400 | 6,510 |
| 2025-01-08 | 6,650 | 6,810 | 6,570 | 6,620 | 326,000 | 6,620 |
| 2025-01-07 | 6,900 | 6,930 | 6,730 | 6,740 | 446,200 | 6,740 |
| 2025-01-06 | 6,480 | 6,710 | 6,450 | 6,600 | 433,800 | 6,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1984-04-25]1株→1.05株 [1983-04-26]1株→1.05株