3110 日東紡 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-032,0182,0352,0182,02880,8002,028
2023-02-022,0362,0492,0212,028101,9002,028
2023-02-012,0502,0562,0352,036113,6002,036
2023-01-312,0272,0402,0222,036107,5002,036
2023-01-302,0332,0402,0282,032160,0002,032
2023-01-272,0232,0292,0212,02696,7002,026
2023-01-262,0292,0332,0162,022118,5002,022
2023-01-252,0242,0292,0092,020166,3002,020
2023-01-242,0082,0302,0012,023161,9002,023
2023-01-231,9912,0071,9891,999156,2001,999
2023-01-201,9381,9741,9301,971128,4001,971
2023-01-191,9301,9591,9261,945135,3001,945
2023-01-181,9251,9751,9241,959174,2001,959
2023-01-171,8991,9291,8991,922153,6001,922
2023-01-161,8801,9001,8731,899103,4001,899
2023-01-131,9341,9421,9041,906143,5001,906
2023-01-121,8991,9341,8981,934102,7001,934
2023-01-111,9191,9371,9181,929110,3001,929
2023-01-101,9251,9311,9061,916135,4001,916
2023-01-061,8991,9151,8801,901104,4001,901
2023-01-051,8681,8911,8651,88992,4001,889
2023-01-041,9021,9021,8651,86786,8001,867

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