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 |
---|---|---|---|---|---|---|
2022-08-15 | 2,638 | 2,638 | 2,610 | 2,619 | 92,100 | 2,619 |
2022-08-12 | 2,600 | 2,638 | 2,586 | 2,619 | 118,300 | 2,619 |
2022-08-10 | 2,531 | 2,558 | 2,504 | 2,552 | 79,100 | 2,552 |
2022-08-09 | 2,580 | 2,604 | 2,553 | 2,564 | 164,900 | 2,564 |
2022-08-08 | 2,571 | 2,604 | 2,547 | 2,586 | 231,900 | 2,586 |
2022-08-05 | 2,665 | 2,673 | 2,581 | 2,592 | 374,800 | 2,592 |
2022-08-04 | 2,650 | 2,767 | 2,634 | 2,685 | 858,800 | 2,685 |
2022-08-03 | 2,382 | 2,419 | 2,359 | 2,392 | 144,700 | 2,392 |
2022-08-02 | 2,423 | 2,427 | 2,381 | 2,412 | 103,400 | 2,412 |
2022-08-01 | 2,435 | 2,454 | 2,406 | 2,451 | 95,600 | 2,451 |
2022-07-29 | 2,398 | 2,428 | 2,390 | 2,411 | 147,900 | 2,411 |
2022-07-28 | 2,355 | 2,395 | 2,328 | 2,390 | 108,000 | 2,390 |
2022-07-27 | 2,342 | 2,354 | 2,315 | 2,344 | 105,900 | 2,344 |
2022-07-26 | 2,321 | 2,350 | 2,308 | 2,350 | 91,200 | 2,350 |
2022-07-25 | 2,299 | 2,331 | 2,286 | 2,321 | 108,400 | 2,321 |
2022-07-22 | 2,284 | 2,316 | 2,254 | 2,311 | 126,000 | 2,311 |
2022-07-21 | 2,287 | 2,306 | 2,262 | 2,305 | 102,300 | 2,305 |
2022-07-20 | 2,276 | 2,304 | 2,241 | 2,304 | 141,000 | 2,304 |
2022-07-19 | 2,249 | 2,249 | 2,220 | 2,236 | 102,700 | 2,236 |
2022-07-15 | 2,249 | 2,268 | 2,218 | 2,232 | 63,600 | 2,232 |
2022-07-14 | 2,225 | 2,238 | 2,206 | 2,224 | 65,700 | 2,224 |
2022-07-13 | 2,239 | 2,262 | 2,222 | 2,233 | 58,800 | 2,233 |
2022-07-12 | 2,275 | 2,275 | 2,211 | 2,223 | 93,500 | 2,223 |
2022-07-11 | 2,291 | 2,313 | 2,265 | 2,299 | 81,500 | 2,299 |
2022-07-08 | 2,236 | 2,296 | 2,190 | 2,263 | 155,400 | 2,263 |
2022-07-07 | 2,234 | 2,241 | 2,171 | 2,224 | 159,700 | 2,224 |
2022-07-06 | 2,200 | 2,225 | 2,173 | 2,191 | 136,100 | 2,191 |
2022-07-05 | 2,248 | 2,288 | 2,190 | 2,208 | 129,200 | 2,208 |
2022-07-04 | 2,283 | 2,289 | 2,233 | 2,241 | 113,900 | 2,241 |
2022-07-01 | 2,325 | 2,355 | 2,218 | 2,243 | 142,000 | 2,243 |
2022-06-30 | 2,379 | 2,389 | 2,328 | 2,336 | 112,800 | 2,336 |
2022-06-29 | 2,453 | 2,453 | 2,380 | 2,384 | 288,800 | 2,384 |
2022-06-28 | 2,451 | 2,498 | 2,441 | 2,494 | 104,000 | 2,494 |
2022-06-27 | 2,445 | 2,471 | 2,421 | 2,471 | 70,900 | 2,471 |
2022-06-24 | 2,430 | 2,434 | 2,397 | 2,405 | 80,000 | 2,405 |
2022-06-23 | 2,365 | 2,431 | 2,340 | 2,392 | 106,400 | 2,392 |
2022-06-22 | 2,394 | 2,410 | 2,353 | 2,374 | 84,800 | 2,374 |
2022-06-21 | 2,371 | 2,407 | 2,352 | 2,379 | 88,800 | 2,379 |
2022-06-20 | 2,402 | 2,424 | 2,310 | 2,321 | 105,700 | 2,321 |
2022-06-17 | 2,361 | 2,379 | 2,335 | 2,363 | 79,900 | 2,363 |
2022-06-16 | 2,483 | 2,490 | 2,431 | 2,435 | 56,400 | 2,435 |
2022-06-15 | 2,446 | 2,480 | 2,411 | 2,443 | 78,900 | 2,443 |
2022-06-14 | 2,450 | 2,463 | 2,423 | 2,457 | 131,900 | 2,457 |
2022-06-13 | 2,521 | 2,543 | 2,484 | 2,500 | 115,500 | 2,500 |
2022-06-10 | 2,662 | 2,668 | 2,595 | 2,598 | 171,200 | 2,598 |
2022-06-09 | 2,674 | 2,710 | 2,671 | 2,705 | 126,000 | 2,705 |
2022-06-08 | 2,692 | 2,705 | 2,672 | 2,698 | 116,700 | 2,698 |
2022-06-07 | 2,714 | 2,714 | 2,675 | 2,692 | 90,500 | 2,692 |
2022-06-06 | 2,648 | 2,705 | 2,640 | 2,665 | 55,800 | 2,665 |
2022-06-03 | 2,686 | 2,720 | 2,668 | 2,668 | 73,500 | 2,668 |
2022-06-02 | 2,670 | 2,699 | 2,633 | 2,651 | 93,600 | 2,651 |
2022-06-01 | 2,631 | 2,673 | 2,631 | 2,673 | 110,600 | 2,673 |
2022-05-31 | 2,620 | 2,670 | 2,602 | 2,632 | 144,200 | 2,632 |
2022-05-30 | 2,534 | 2,633 | 2,534 | 2,629 | 328,900 | 2,629 |
2022-05-27 | 2,575 | 2,575 | 2,472 | 2,518 | 207,100 | 2,518 |
2022-05-26 | 2,470 | 2,592 | 2,453 | 2,535 | 381,600 | 2,535 |
2022-05-25 | 2,438 | 2,506 | 2,407 | 2,495 | 660,400 | 2,495 |
2022-05-24 | 2,305 | 2,310 | 2,243 | 2,243 | 67,300 | 2,243 |
2022-05-23 | 2,317 | 2,344 | 2,298 | 2,328 | 89,700 | 2,328 |
2022-05-20 | 2,279 | 2,292 | 2,240 | 2,290 | 50,000 | 2,290 |
2022-05-19 | 2,204 | 2,249 | 2,186 | 2,241 | 57,300 | 2,241 |
2022-05-18 | 2,286 | 2,300 | 2,255 | 2,267 | 71,000 | 2,267 |
2022-05-17 | 2,286 | 2,304 | 2,246 | 2,257 | 82,600 | 2,257 |
2022-05-16 | 2,350 | 2,352 | 2,262 | 2,279 | 101,400 | 2,279 |
2022-05-13 | 2,207 | 2,308 | 2,167 | 2,308 | 152,600 | 2,308 |
2022-05-12 | 2,370 | 2,373 | 2,303 | 2,307 | 107,200 | 2,307 |
2022-05-11 | 2,356 | 2,403 | 2,342 | 2,400 | 115,200 | 2,400 |
2022-05-10 | 2,407 | 2,442 | 2,370 | 2,439 | 62,200 | 2,439 |
2022-05-09 | 2,480 | 2,480 | 2,420 | 2,420 | 71,900 | 2,420 |
2022-05-06 | 2,514 | 2,552 | 2,502 | 2,520 | 79,800 | 2,520 |
2022-05-02 | 2,523 | 2,531 | 2,484 | 2,504 | 51,200 | 2,504 |
2022-04-28 | 2,414 | 2,529 | 2,414 | 2,528 | 69,200 | 2,528 |
2022-04-27 | 2,410 | 2,428 | 2,377 | 2,415 | 201,100 | 2,415 |
2022-04-26 | 2,466 | 2,474 | 2,430 | 2,433 | 57,500 | 2,433 |
2022-04-25 | 2,445 | 2,467 | 2,433 | 2,456 | 55,200 | 2,456 |
2022-04-22 | 2,500 | 2,540 | 2,465 | 2,494 | 78,500 | 2,494 |
2022-04-21 | 2,484 | 2,569 | 2,469 | 2,546 | 79,600 | 2,546 |
2022-04-20 | 2,489 | 2,505 | 2,454 | 2,489 | 49,500 | 2,489 |
2022-04-19 | 2,440 | 2,469 | 2,425 | 2,461 | 45,300 | 2,461 |
2022-04-18 | 2,480 | 2,488 | 2,410 | 2,440 | 70,200 | 2,440 |
2022-04-15 | 2,565 | 2,565 | 2,497 | 2,514 | 44,000 | 2,514 |
2022-04-14 | 2,596 | 2,625 | 2,556 | 2,565 | 65,600 | 2,565 |
2022-04-13 | 2,530 | 2,623 | 2,530 | 2,619 | 67,500 | 2,619 |
2022-04-12 | 2,510 | 2,567 | 2,488 | 2,533 | 88,700 | 2,533 |
2022-04-11 | 2,569 | 2,585 | 2,507 | 2,522 | 97,400 | 2,522 |
2022-04-08 | 2,591 | 2,644 | 2,586 | 2,619 | 92,800 | 2,619 |
2022-04-07 | 2,589 | 2,600 | 2,558 | 2,576 | 79,800 | 2,576 |
2022-04-06 | 2,724 | 2,724 | 2,662 | 2,667 | 86,900 | 2,667 |
2022-04-05 | 2,816 | 2,816 | 2,715 | 2,716 | 79,600 | 2,716 |
2022-04-04 | 2,781 | 2,818 | 2,777 | 2,783 | 40,100 | 2,783 |
2022-04-01 | 2,797 | 2,800 | 2,722 | 2,787 | 64,900 | 2,787 |
2022-03-31 | 2,821 | 2,900 | 2,821 | 2,821 | 104,300 | 2,821 |
2022-03-30 | 2,914 | 2,914 | 2,783 | 2,852 | 78,300 | 2,852 |
2022-03-29 | 2,908 | 2,913 | 2,870 | 2,900 | 100,300 | 2,900 |
2022-03-28 | 2,928 | 2,928 | 2,870 | 2,879 | 39,900 | 2,879 |
2022-03-25 | 2,938 | 2,970 | 2,852 | 2,907 | 78,800 | 2,907 |
2022-03-24 | 2,864 | 2,926 | 2,844 | 2,921 | 59,700 | 2,921 |
2022-03-23 | 2,843 | 2,890 | 2,824 | 2,883 | 66,400 | 2,883 |
2022-03-22 | 2,859 | 2,860 | 2,795 | 2,819 | 109,600 | 2,819 |
2022-03-18 | 2,840 | 2,859 | 2,789 | 2,809 | 112,200 | 2,809 |
2022-03-17 | 2,834 | 2,871 | 2,783 | 2,860 | 127,800 | 2,860 |
2022-03-16 | 2,794 | 2,798 | 2,737 | 2,751 | 103,200 | 2,751 |
2022-03-15 | 2,725 | 2,794 | 2,725 | 2,758 | 76,900 | 2,758 |
2022-03-14 | 2,780 | 2,785 | 2,727 | 2,755 | 72,000 | 2,755 |
2022-03-11 | 2,824 | 2,856 | 2,771 | 2,795 | 157,400 | 2,795 |
2022-03-10 | 2,754 | 2,874 | 2,750 | 2,874 | 227,500 | 2,874 |
2022-03-09 | 2,565 | 2,565 | 2,491 | 2,504 | 135,300 | 2,504 |
2022-03-08 | 2,639 | 2,641 | 2,538 | 2,554 | 124,800 | 2,554 |
2022-03-07 | 2,833 | 2,833 | 2,645 | 2,669 | 95,900 | 2,669 |
2022-03-04 | 2,988 | 3,010 | 2,855 | 2,883 | 106,100 | 2,883 |
2022-03-03 | 3,030 | 3,070 | 3,015 | 3,035 | 105,600 | 3,035 |
2022-03-02 | 2,997 | 3,015 | 2,951 | 2,952 | 99,300 | 2,952 |
2022-03-01 | 3,045 | 3,050 | 2,998 | 3,010 | 103,100 | 3,010 |
2022-02-28 | 3,075 | 3,075 | 3,000 | 3,045 | 78,000 | 3,045 |
2022-02-25 | 3,100 | 3,100 | 3,030 | 3,070 | 56,800 | 3,070 |
2022-02-24 | 3,020 | 3,065 | 2,998 | 3,030 | 64,500 | 3,030 |
2022-02-22 | 3,085 | 3,130 | 3,060 | 3,075 | 50,200 | 3,075 |
2022-02-21 | 3,175 | 3,175 | 3,085 | 3,105 | 51,200 | 3,105 |
2022-02-18 | 3,180 | 3,255 | 3,130 | 3,230 | 84,900 | 3,230 |
2022-02-17 | 3,290 | 3,295 | 3,190 | 3,205 | 78,400 | 3,205 |
2022-02-16 | 3,260 | 3,325 | 3,235 | 3,315 | 131,400 | 3,315 |
2022-02-15 | 3,190 | 3,240 | 3,185 | 3,220 | 115,600 | 3,220 |
2022-02-14 | 3,150 | 3,190 | 3,110 | 3,130 | 131,800 | 3,130 |
2022-02-10 | 3,160 | 3,240 | 3,155 | 3,180 | 204,300 | 3,180 |
2022-02-09 | 3,075 | 3,130 | 2,985 | 3,110 | 233,700 | 3,110 |
2022-02-08 | 2,979 | 3,165 | 2,965 | 3,135 | 407,000 | 3,135 |
2022-02-07 | 2,950 | 3,015 | 2,900 | 2,939 | 385,500 | 2,939 |
2022-02-04 | 2,676 | 2,712 | 2,653 | 2,700 | 76,600 | 2,700 |
2022-02-03 | 2,666 | 2,709 | 2,650 | 2,692 | 117,300 | 2,692 |
2022-02-02 | 2,666 | 2,750 | 2,660 | 2,742 | 104,700 | 2,742 |
2022-02-01 | 2,705 | 2,750 | 2,648 | 2,666 | 110,500 | 2,666 |
2022-01-31 | 2,668 | 2,737 | 2,645 | 2,726 | 97,400 | 2,726 |
2022-01-28 | 2,659 | 2,676 | 2,629 | 2,674 | 95,300 | 2,674 |
2022-01-27 | 2,733 | 2,781 | 2,605 | 2,614 | 110,500 | 2,614 |
2022-01-26 | 2,772 | 2,809 | 2,722 | 2,724 | 77,400 | 2,724 |
2022-01-25 | 2,844 | 2,845 | 2,756 | 2,792 | 80,300 | 2,792 |
2022-01-24 | 2,833 | 2,866 | 2,781 | 2,845 | 55,500 | 2,845 |
2022-01-21 | 2,785 | 2,852 | 2,766 | 2,852 | 49,800 | 2,852 |
2022-01-20 | 2,787 | 2,874 | 2,787 | 2,834 | 58,000 | 2,834 |
2022-01-19 | 2,842 | 2,880 | 2,775 | 2,785 | 75,500 | 2,785 |
2022-01-18 | 2,913 | 2,957 | 2,871 | 2,877 | 65,400 | 2,877 |
2022-01-17 | 2,880 | 2,916 | 2,870 | 2,890 | 49,300 | 2,890 |
2022-01-14 | 2,919 | 2,924 | 2,851 | 2,898 | 92,700 | 2,898 |
2022-01-13 | 3,005 | 3,005 | 2,919 | 2,919 | 79,700 | 2,919 |
2022-01-12 | 2,959 | 3,005 | 2,954 | 2,990 | 105,500 | 2,990 |
2022-01-11 | 2,959 | 2,962 | 2,882 | 2,913 | 78,600 | 2,913 |
2022-01-07 | 2,978 | 3,015 | 2,925 | 2,957 | 66,300 | 2,957 |
2022-01-06 | 3,000 | 3,005 | 2,948 | 2,958 | 75,800 | 2,958 |
2022-01-05 | 2,986 | 3,045 | 2,984 | 3,025 | 58,500 | 3,025 |
2022-01-04 | 2,956 | 2,981 | 2,902 | 2,971 | 83,700 | 2,971 |
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