3110 日東紡 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-303,3553,3703,3203,34548,7003,345
2021-07-293,3403,3803,3403,36540,5003,365
2021-07-283,4103,4353,3503,36564,6003,365
2021-07-273,4003,4203,3503,40573,0003,405
2021-07-263,4053,4053,3503,35560,9003,355
2021-07-213,3303,3953,3003,340135,9003,340
2021-07-203,3253,3253,2603,26068,0003,260
2021-07-193,3753,3753,2653,30074,2003,300
2021-07-163,3553,4153,3353,385134,9003,385
2021-07-153,3653,4653,3653,375301,6003,375
2021-07-143,3053,4003,2953,385747,7003,385
2021-07-133,2253,3653,2103,335308,1003,335
2021-07-123,1853,2653,1853,210211,1003,210
2021-07-093,1953,2203,1653,215270,8003,215
2021-07-083,2653,3303,2453,245458,1003,245
2021-07-073,2103,2703,2103,245365,9003,245
2021-07-063,2553,3203,2253,230149,4003,230
2021-07-053,3553,3703,2353,235118,1003,235
2021-07-023,4003,4403,3703,375101,3003,375
2021-07-013,4253,4453,3803,410138,0003,410
2021-06-303,4303,4603,3803,430304,8003,430
2021-06-293,6003,6403,5803,60550,2003,605
2021-06-283,6053,6453,5953,64527,5003,645
2021-06-253,5703,6203,5503,61029,2003,610
2021-06-243,5403,5603,5203,55037,8003,550
2021-06-233,6103,6253,5853,59037,7003,590
2021-06-223,5703,6353,5353,62070,4003,620
2021-06-213,5603,5603,4453,46081,4003,460
2021-06-183,6303,6553,6053,63075,0003,630
2021-06-173,6653,6653,6003,63041,1003,630
2021-06-163,6203,6753,6203,66571,6003,665
2021-06-153,5753,6303,5703,61550,6003,615
2021-06-143,5553,5853,5403,55038,4003,550
2021-06-113,4853,5403,4703,51581,3003,515
2021-06-103,4903,4903,4303,45555,2003,455
2021-06-093,5503,5553,4553,45560,1003,455
2021-06-083,5503,5803,5253,56548,8003,565
2021-06-073,5853,6103,5453,55561,2003,555
2021-06-043,5203,6053,5153,58555,2003,585
2021-06-033,5103,5403,4903,52043,4003,520
2021-06-023,4853,5353,4503,51559,4003,515
2021-06-013,4853,5303,4253,46576,8003,465
2021-05-313,4503,5153,4403,45055,9003,450
2021-05-283,3803,4303,3653,43098,5003,430
2021-05-273,3753,3903,3453,370290,2003,370
2021-05-263,5203,5553,3803,385126,9003,385
2021-05-253,5053,5703,5053,55577,5003,555
2021-05-243,5203,5803,4853,56075,0003,560
2021-05-213,3953,5203,3953,485177,6003,485
2021-05-203,3853,4853,3803,445179,1003,445
2021-05-193,4653,4703,3953,455204,2003,455
2021-05-183,5303,5653,4803,535161,5003,535
2021-05-173,5603,6203,5003,575137,7003,575
2021-05-143,6653,7003,5553,580156,3003,580
2021-05-133,7803,8003,5903,600251,1003,600
2021-05-123,9704,0003,9103,94565,2003,945
2021-05-114,0504,0503,9003,91072,5003,910
2021-05-103,9554,0253,9554,02570,5004,025
2021-05-073,9453,9703,8953,95547,8003,955
2021-05-063,8853,9903,8703,880102,6003,880
2021-04-303,8053,8753,8003,85088,3003,850
2021-04-283,7953,8353,7803,805100,7003,805
2021-04-273,8603,8603,8053,80580,8003,805
2021-04-263,9253,9353,8703,88069,6003,880
2021-04-233,9303,9803,9053,94536,9003,945
2021-04-223,9453,9603,8953,93553,7003,935
2021-04-213,8853,9353,8803,93068,3003,930
2021-04-203,9753,9803,9353,95532,5003,955
2021-04-193,9704,0353,9604,00532,6004,005
2021-04-163,9604,0053,9603,98029,9003,980
2021-04-153,8953,9603,8953,96023,5003,960
2021-04-143,9203,9203,8703,91054,2003,910
2021-04-133,9503,9903,9153,92047,6003,920
2021-04-123,9503,9503,9003,95042,8003,950
2021-04-093,9103,9303,8603,89062,7003,890
2021-04-083,9903,9903,8703,90070,6003,900
2021-04-074,0004,0053,9553,99086,2003,990
2021-04-064,0654,0803,9854,01563,9004,015
2021-04-054,0654,0804,0254,05561,6004,055
2021-04-024,1204,1354,0654,07041,3004,070
2021-04-014,0154,1104,0154,06583,8004,065
2021-03-314,0604,0603,9954,02586,4004,025
2021-03-304,1204,1654,0704,13063,1004,130
2021-03-294,0754,1704,0604,14597,1004,145
2021-03-264,0004,0203,9553,995103,9003,995
2021-03-254,0504,0503,9553,99070,1003,990
2021-03-244,0854,1353,9803,98076,2003,980
2021-03-234,2854,2854,1154,12075,2004,120
2021-03-224,2854,3004,2304,25560,0004,255
2021-03-194,2254,2854,1804,28576,4004,285
2021-03-184,2504,2854,1904,24570,6004,245
2021-03-174,2404,2704,2304,27057,0004,270
2021-03-164,2104,2954,2004,29061,9004,290
2021-03-154,2504,2804,2104,23088,4004,230
2021-03-124,2304,2304,1554,20085,3004,200
2021-03-114,1254,1904,1104,19072,9004,190
2021-03-104,1654,1654,0904,14078,2004,140
2021-03-094,1604,1604,0054,125109,1004,125
2021-03-084,1304,1854,0504,09082,2004,090
2021-03-054,0404,0553,9254,035111,6004,035
2021-03-043,9604,1203,9254,070143,9004,070
2021-03-033,9303,9503,8203,925192,1003,925
2021-03-024,1104,1103,9553,990169,9003,990
2021-03-014,0204,1154,0204,11073,5004,110
2021-02-264,1154,1304,0154,015111,2004,015
2021-02-254,2204,2304,0954,115172,9004,115
2021-02-244,3604,3704,1304,150172,6004,150
2021-02-224,4454,4604,3604,39066,3004,390
2021-02-194,4304,4654,3354,375111,3004,375
2021-02-184,5604,5604,4154,455105,9004,455
2021-02-174,6454,6504,5854,59050,0004,590
2021-02-164,5504,6754,5254,63560,3004,635
2021-02-154,5904,5954,5104,53562,9004,535
2021-02-124,5904,6404,5354,58578,8004,585
2021-02-104,7404,7404,5154,535188,7004,535
2021-02-095,0005,0504,6554,775225,7004,775
2021-02-084,7605,0104,7604,985204,7004,985
2021-02-055,1905,2205,0305,17080,9005,170
2021-02-045,0205,1805,0205,16076,7005,160
2021-02-035,0705,1605,0405,07056,6005,070
2021-02-025,0505,0704,9955,04041,2005,040
2021-02-014,9005,0304,9004,98563,0004,985
2021-01-295,0005,0404,9104,910103,2004,910
2021-01-284,9255,0504,9055,000120,7005,000
2021-01-274,8105,0704,7904,995145,6004,995
2021-01-264,6554,8554,6504,845111,4004,845
2021-01-254,6404,7104,5904,66076,4004,660
2021-01-224,8104,8604,6554,655132,0004,655
2021-01-214,8104,9354,7804,840152,3004,840
2021-01-204,7454,8604,7104,71078,1004,710
2021-01-194,6404,7354,6304,69539,0004,695
2021-01-184,6054,7304,6054,63530,3004,635
2021-01-154,7754,7754,6354,63550,8004,635
2021-01-144,8654,9204,7604,78566,5004,785
2021-01-134,7104,8404,6904,83094,7004,830
2021-01-124,6204,9054,5954,825163,5004,825
2021-01-084,6104,6504,5854,620116,8004,620
2021-01-074,5154,6354,5154,57561,9004,575
2021-01-064,5004,5154,4854,48538,2004,485
2021-01-054,5704,5704,5104,51573,8004,515
2021-01-044,5554,5954,5254,56064,9004,560

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