3110 日東紡 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-152,6382,6382,6102,61992,1002,619
2022-08-122,6002,6382,5862,619118,3002,619
2022-08-102,5312,5582,5042,55279,1002,552
2022-08-092,5802,6042,5532,564164,9002,564
2022-08-082,5712,6042,5472,586231,9002,586
2022-08-052,6652,6732,5812,592374,8002,592
2022-08-042,6502,7672,6342,685858,8002,685
2022-08-032,3822,4192,3592,392144,7002,392
2022-08-022,4232,4272,3812,412103,4002,412
2022-08-012,4352,4542,4062,45195,6002,451
2022-07-292,3982,4282,3902,411147,9002,411
2022-07-282,3552,3952,3282,390108,0002,390
2022-07-272,3422,3542,3152,344105,9002,344
2022-07-262,3212,3502,3082,35091,2002,350
2022-07-252,2992,3312,2862,321108,4002,321
2022-07-222,2842,3162,2542,311126,0002,311
2022-07-212,2872,3062,2622,305102,3002,305
2022-07-202,2762,3042,2412,304141,0002,304
2022-07-192,2492,2492,2202,236102,7002,236
2022-07-152,2492,2682,2182,23263,6002,232
2022-07-142,2252,2382,2062,22465,7002,224
2022-07-132,2392,2622,2222,23358,8002,233
2022-07-122,2752,2752,2112,22393,5002,223
2022-07-112,2912,3132,2652,29981,5002,299
2022-07-082,2362,2962,1902,263155,4002,263
2022-07-072,2342,2412,1712,224159,7002,224
2022-07-062,2002,2252,1732,191136,1002,191
2022-07-052,2482,2882,1902,208129,2002,208
2022-07-042,2832,2892,2332,241113,9002,241
2022-07-012,3252,3552,2182,243142,0002,243
2022-06-302,3792,3892,3282,336112,8002,336
2022-06-292,4532,4532,3802,384288,8002,384
2022-06-282,4512,4982,4412,494104,0002,494
2022-06-272,4452,4712,4212,47170,9002,471
2022-06-242,4302,4342,3972,40580,0002,405
2022-06-232,3652,4312,3402,392106,4002,392
2022-06-222,3942,4102,3532,37484,8002,374
2022-06-212,3712,4072,3522,37988,8002,379
2022-06-202,4022,4242,3102,321105,7002,321
2022-06-172,3612,3792,3352,36379,9002,363
2022-06-162,4832,4902,4312,43556,4002,435
2022-06-152,4462,4802,4112,44378,9002,443
2022-06-142,4502,4632,4232,457131,9002,457
2022-06-132,5212,5432,4842,500115,5002,500
2022-06-102,6622,6682,5952,598171,2002,598
2022-06-092,6742,7102,6712,705126,0002,705
2022-06-082,6922,7052,6722,698116,7002,698
2022-06-072,7142,7142,6752,69290,5002,692
2022-06-062,6482,7052,6402,66555,8002,665
2022-06-032,6862,7202,6682,66873,5002,668
2022-06-022,6702,6992,6332,65193,6002,651
2022-06-012,6312,6732,6312,673110,6002,673
2022-05-312,6202,6702,6022,632144,2002,632
2022-05-302,5342,6332,5342,629328,9002,629
2022-05-272,5752,5752,4722,518207,1002,518
2022-05-262,4702,5922,4532,535381,6002,535
2022-05-252,4382,5062,4072,495660,4002,495
2022-05-242,3052,3102,2432,24367,3002,243
2022-05-232,3172,3442,2982,32889,7002,328
2022-05-202,2792,2922,2402,29050,0002,290
2022-05-192,2042,2492,1862,24157,3002,241
2022-05-182,2862,3002,2552,26771,0002,267
2022-05-172,2862,3042,2462,25782,6002,257
2022-05-162,3502,3522,2622,279101,4002,279
2022-05-132,2072,3082,1672,308152,6002,308
2022-05-122,3702,3732,3032,307107,2002,307
2022-05-112,3562,4032,3422,400115,2002,400
2022-05-102,4072,4422,3702,43962,2002,439
2022-05-092,4802,4802,4202,42071,9002,420
2022-05-062,5142,5522,5022,52079,8002,520
2022-05-022,5232,5312,4842,50451,2002,504
2022-04-282,4142,5292,4142,52869,2002,528
2022-04-272,4102,4282,3772,415201,1002,415
2022-04-262,4662,4742,4302,43357,5002,433
2022-04-252,4452,4672,4332,45655,2002,456
2022-04-222,5002,5402,4652,49478,5002,494
2022-04-212,4842,5692,4692,54679,6002,546
2022-04-202,4892,5052,4542,48949,5002,489
2022-04-192,4402,4692,4252,46145,3002,461
2022-04-182,4802,4882,4102,44070,2002,440
2022-04-152,5652,5652,4972,51444,0002,514
2022-04-142,5962,6252,5562,56565,6002,565
2022-04-132,5302,6232,5302,61967,5002,619
2022-04-122,5102,5672,4882,53388,7002,533
2022-04-112,5692,5852,5072,52297,4002,522
2022-04-082,5912,6442,5862,61992,8002,619
2022-04-072,5892,6002,5582,57679,8002,576
2022-04-062,7242,7242,6622,66786,9002,667
2022-04-052,8162,8162,7152,71679,6002,716
2022-04-042,7812,8182,7772,78340,1002,783
2022-04-012,7972,8002,7222,78764,9002,787
2022-03-312,8212,9002,8212,821104,3002,821
2022-03-302,9142,9142,7832,85278,3002,852
2022-03-292,9082,9132,8702,900100,3002,900
2022-03-282,9282,9282,8702,87939,9002,879
2022-03-252,9382,9702,8522,90778,8002,907
2022-03-242,8642,9262,8442,92159,7002,921
2022-03-232,8432,8902,8242,88366,4002,883
2022-03-222,8592,8602,7952,819109,6002,819
2022-03-182,8402,8592,7892,809112,2002,809
2022-03-172,8342,8712,7832,860127,8002,860
2022-03-162,7942,7982,7372,751103,2002,751
2022-03-152,7252,7942,7252,75876,9002,758
2022-03-142,7802,7852,7272,75572,0002,755
2022-03-112,8242,8562,7712,795157,4002,795
2022-03-102,7542,8742,7502,874227,5002,874
2022-03-092,5652,5652,4912,504135,3002,504
2022-03-082,6392,6412,5382,554124,8002,554
2022-03-072,8332,8332,6452,66995,9002,669
2022-03-042,9883,0102,8552,883106,1002,883
2022-03-033,0303,0703,0153,035105,6003,035
2022-03-022,9973,0152,9512,95299,3002,952
2022-03-013,0453,0502,9983,010103,1003,010
2022-02-283,0753,0753,0003,04578,0003,045
2022-02-253,1003,1003,0303,07056,8003,070
2022-02-243,0203,0652,9983,03064,5003,030
2022-02-223,0853,1303,0603,07550,2003,075
2022-02-213,1753,1753,0853,10551,2003,105
2022-02-183,1803,2553,1303,23084,9003,230
2022-02-173,2903,2953,1903,20578,4003,205
2022-02-163,2603,3253,2353,315131,4003,315
2022-02-153,1903,2403,1853,220115,6003,220
2022-02-143,1503,1903,1103,130131,8003,130
2022-02-103,1603,2403,1553,180204,3003,180
2022-02-093,0753,1302,9853,110233,7003,110
2022-02-082,9793,1652,9653,135407,0003,135
2022-02-072,9503,0152,9002,939385,5002,939
2022-02-042,6762,7122,6532,70076,6002,700
2022-02-032,6662,7092,6502,692117,3002,692
2022-02-022,6662,7502,6602,742104,7002,742
2022-02-012,7052,7502,6482,666110,5002,666
2022-01-312,6682,7372,6452,72697,4002,726
2022-01-282,6592,6762,6292,67495,3002,674
2022-01-272,7332,7812,6052,614110,5002,614
2022-01-262,7722,8092,7222,72477,4002,724
2022-01-252,8442,8452,7562,79280,3002,792
2022-01-242,8332,8662,7812,84555,5002,845
2022-01-212,7852,8522,7662,85249,8002,852
2022-01-202,7872,8742,7872,83458,0002,834
2022-01-192,8422,8802,7752,78575,5002,785
2022-01-182,9132,9572,8712,87765,4002,877
2022-01-172,8802,9162,8702,89049,3002,890
2022-01-142,9192,9242,8512,89892,7002,898
2022-01-133,0053,0052,9192,91979,7002,919
2022-01-122,9593,0052,9542,990105,5002,990
2022-01-112,9592,9622,8822,91378,6002,913
2022-01-072,9783,0152,9252,95766,3002,957
2022-01-063,0003,0052,9482,95875,8002,958
2022-01-052,9863,0452,9843,02558,5003,025
2022-01-042,9562,9812,9022,97183,7002,971

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