3110 日東紡 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5,310 | 5,350 | 4,930 | 5,030 | 620,900 | 5,030 |
| 2024-04-18 | 5,300 | 5,420 | 5,110 | 5,390 | 498,300 | 5,390 |
| 2024-04-17 | 5,310 | 5,530 | 5,170 | 5,370 | 429,600 | 5,370 |
| 2024-04-16 | 5,440 | 5,460 | 5,210 | 5,260 | 366,200 | 5,260 |
| 2024-04-15 | 5,560 | 5,630 | 5,460 | 5,600 | 417,800 | 5,600 |
| 2024-04-12 | 5,540 | 5,760 | 5,520 | 5,730 | 408,600 | 5,730 |
| 2024-04-11 | 5,400 | 5,510 | 5,340 | 5,500 | 458,400 | 5,500 |
| 2024-04-10 | 5,600 | 5,780 | 5,550 | 5,580 | 520,700 | 5,580 |
| 2024-04-09 | 5,480 | 5,590 | 5,430 | 5,570 | 242,000 | 5,570 |
| 2024-04-08 | 5,650 | 5,660 | 5,390 | 5,500 | 495,900 | 5,500 |
| 2024-04-05 | 5,580 | 5,640 | 5,480 | 5,550 | 331,600 | 5,550 |
| 2024-04-04 | 5,640 | 5,860 | 5,610 | 5,680 | 396,900 | 5,680 |
| 2024-04-03 | 5,620 | 5,750 | 5,480 | 5,540 | 560,500 | 5,540 |
| 2024-04-02 | 5,770 | 6,020 | 5,720 | 5,800 | 423,000 | 5,800 |
| 2024-04-01 | 6,040 | 6,040 | 5,630 | 5,730 | 393,300 | 5,730 |
| 2024-03-29 | 5,770 | 5,980 | 5,720 | 5,970 | 272,200 | 5,970 |
| 2024-03-28 | 6,070 | 6,110 | 5,790 | 5,830 | 533,000 | 5,830 |
| 2024-03-27 | 6,200 | 6,300 | 6,020 | 6,160 | 407,000 | 6,160 |
| 2024-03-26 | 6,060 | 6,330 | 6,060 | 6,110 | 517,000 | 6,110 |
| 2024-03-25 | 6,170 | 6,270 | 6,070 | 6,070 | 298,300 | 6,070 |
| 2024-03-22 | 5,900 | 6,260 | 5,900 | 6,180 | 927,000 | 6,180 |
| 2024-03-21 | 5,710 | 5,910 | 5,500 | 5,820 | 552,900 | 5,820 |
| 2024-03-19 | 5,700 | 5,800 | 5,570 | 5,610 | 337,100 | 5,610 |
| 2024-03-18 | 5,490 | 5,810 | 5,450 | 5,800 | 386,900 | 5,800 |
| 2024-03-15 | 5,260 | 5,480 | 5,230 | 5,460 | 499,900 | 5,460 |
| 2024-03-14 | 5,350 | 5,390 | 5,110 | 5,270 | 660,500 | 5,270 |
| 2024-03-13 | 5,600 | 5,680 | 5,370 | 5,420 | 348,400 | 5,420 |
| 2024-03-12 | 5,340 | 5,730 | 5,320 | 5,540 | 534,600 | 5,540 |
| 2024-03-11 | 5,260 | 5,530 | 5,260 | 5,440 | 725,300 | 5,440 |
| 2024-03-08 | 5,680 | 5,940 | 5,540 | 5,760 | 670,900 | 5,760 |
| 2024-03-07 | 5,910 | 6,020 | 5,730 | 5,790 | 765,400 | 5,790 |
| 2024-03-06 | 5,910 | 6,140 | 5,910 | 6,110 | 393,100 | 6,110 |
| 2024-03-05 | 6,060 | 6,190 | 5,820 | 6,100 | 532,700 | 6,100 |
| 2024-03-04 | 6,040 | 6,150 | 5,960 | 5,980 | 578,300 | 5,980 |
| 2024-03-01 | 5,600 | 6,090 | 5,600 | 6,050 | 743,400 | 6,050 |
| 2024-02-29 | 5,560 | 5,600 | 5,430 | 5,570 | 388,800 | 5,570 |
| 2024-02-28 | 5,540 | 5,690 | 5,490 | 5,630 | 369,700 | 5,630 |
| 2024-02-27 | 5,750 | 5,800 | 5,530 | 5,600 | 494,800 | 5,600 |
| 2024-02-26 | 5,680 | 5,760 | 5,460 | 5,750 | 899,500 | 5,750 |
| 2024-02-22 | 5,580 | 5,740 | 5,480 | 5,700 | 925,200 | 5,700 |
| 2024-02-21 | 5,480 | 5,610 | 5,200 | 5,280 | 845,500 | 5,280 |
| 2024-02-20 | 5,250 | 5,610 | 5,250 | 5,400 | 1,636,100 | 5,400 |
| 2024-02-19 | 5,040 | 5,070 | 4,850 | 4,905 | 409,200 | 4,905 |
| 2024-02-16 | 5,180 | 5,270 | 5,050 | 5,140 | 210,800 | 5,140 |
| 2024-02-15 | 5,190 | 5,390 | 5,130 | 5,130 | 345,000 | 5,130 |
| 2024-02-14 | 4,955 | 5,130 | 4,920 | 5,090 | 281,700 | 5,090 |
| 2024-02-13 | 4,975 | 5,020 | 4,825 | 4,965 | 333,100 | 4,965 |
| 2024-02-09 | 4,910 | 5,050 | 4,870 | 4,905 | 376,500 | 4,905 |
| 2024-02-08 | 4,930 | 4,990 | 4,765 | 4,905 | 493,300 | 4,905 |
| 2024-02-07 | 5,120 | 5,130 | 4,740 | 5,020 | 1,256,200 | 5,020 |
| 2024-02-06 | 5,110 | 5,280 | 5,090 | 5,220 | 615,700 | 5,220 |
| 2024-02-05 | 5,040 | 5,120 | 5,000 | 5,110 | 307,200 | 5,110 |
| 2024-02-02 | 5,060 | 5,110 | 5,000 | 5,100 | 228,000 | 5,100 |
| 2024-02-01 | 4,940 | 5,090 | 4,905 | 5,030 | 226,900 | 5,030 |
| 2024-01-31 | 4,995 | 5,100 | 4,940 | 5,100 | 313,400 | 5,100 |
| 2024-01-30 | 5,030 | 5,190 | 5,000 | 5,160 | 393,600 | 5,160 |
| 2024-01-29 | 4,840 | 4,990 | 4,810 | 4,955 | 235,300 | 4,955 |
| 2024-01-26 | 4,900 | 4,945 | 4,785 | 4,795 | 247,700 | 4,795 |
| 2024-01-25 | 4,910 | 4,955 | 4,875 | 4,940 | 286,800 | 4,940 |
| 2024-01-24 | 4,820 | 5,000 | 4,790 | 4,975 | 354,400 | 4,975 |
| 2024-01-23 | 5,000 | 5,040 | 4,845 | 4,845 | 369,200 | 4,845 |
| 2024-01-22 | 5,100 | 5,120 | 4,985 | 5,040 | 266,100 | 5,040 |
| 2024-01-19 | 4,850 | 5,180 | 4,800 | 5,040 | 529,800 | 5,040 |
| 2024-01-18 | 4,670 | 4,830 | 4,610 | 4,745 | 562,800 | 4,745 |
| 2024-01-17 | 4,890 | 4,910 | 4,680 | 4,705 | 374,000 | 4,705 |
| 2024-01-16 | 4,960 | 4,995 | 4,770 | 4,820 | 373,600 | 4,820 |
| 2024-01-15 | 4,985 | 5,040 | 4,890 | 5,040 | 269,000 | 5,040 |
| 2024-01-12 | 5,160 | 5,180 | 4,935 | 4,980 | 480,600 | 4,980 |
| 2024-01-11 | 5,130 | 5,300 | 5,100 | 5,140 | 472,200 | 5,140 |
| 2024-01-10 | 5,100 | 5,180 | 5,010 | 5,100 | 497,500 | 5,100 |
| 2024-01-09 | 4,845 | 5,090 | 4,825 | 5,090 | 577,500 | 5,090 |
| 2024-01-05 | 4,795 | 4,815 | 4,715 | 4,775 | 329,600 | 4,775 |
| 2024-01-04 | 4,465 | 4,845 | 4,400 | 4,845 | 584,200 | 4,845 |
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
