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 |
---|---|---|---|---|---|---|
2023-02-03 | 2,018 | 2,035 | 2,018 | 2,028 | 80,800 | 2,028 |
2023-02-02 | 2,036 | 2,049 | 2,021 | 2,028 | 101,900 | 2,028 |
2023-02-01 | 2,050 | 2,056 | 2,035 | 2,036 | 113,600 | 2,036 |
2023-01-31 | 2,027 | 2,040 | 2,022 | 2,036 | 107,500 | 2,036 |
2023-01-30 | 2,033 | 2,040 | 2,028 | 2,032 | 160,000 | 2,032 |
2023-01-27 | 2,023 | 2,029 | 2,021 | 2,026 | 96,700 | 2,026 |
2023-01-26 | 2,029 | 2,033 | 2,016 | 2,022 | 118,500 | 2,022 |
2023-01-25 | 2,024 | 2,029 | 2,009 | 2,020 | 166,300 | 2,020 |
2023-01-24 | 2,008 | 2,030 | 2,001 | 2,023 | 161,900 | 2,023 |
2023-01-23 | 1,991 | 2,007 | 1,989 | 1,999 | 156,200 | 1,999 |
2023-01-20 | 1,938 | 1,974 | 1,930 | 1,971 | 128,400 | 1,971 |
2023-01-19 | 1,930 | 1,959 | 1,926 | 1,945 | 135,300 | 1,945 |
2023-01-18 | 1,925 | 1,975 | 1,924 | 1,959 | 174,200 | 1,959 |
2023-01-17 | 1,899 | 1,929 | 1,899 | 1,922 | 153,600 | 1,922 |
2023-01-16 | 1,880 | 1,900 | 1,873 | 1,899 | 103,400 | 1,899 |
2023-01-13 | 1,934 | 1,942 | 1,904 | 1,906 | 143,500 | 1,906 |
2023-01-12 | 1,899 | 1,934 | 1,898 | 1,934 | 102,700 | 1,934 |
2023-01-11 | 1,919 | 1,937 | 1,918 | 1,929 | 110,300 | 1,929 |
2023-01-10 | 1,925 | 1,931 | 1,906 | 1,916 | 135,400 | 1,916 |
2023-01-06 | 1,899 | 1,915 | 1,880 | 1,901 | 104,400 | 1,901 |
2023-01-05 | 1,868 | 1,891 | 1,865 | 1,889 | 92,400 | 1,889 |
2023-01-04 | 1,902 | 1,902 | 1,865 | 1,867 | 86,800 | 1,867 |
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