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
2023-05-262,0022,1551,9902,0951,208,4002,095
2023-05-251,8641,9251,8541,922353,0001,922
2023-05-241,8271,8571,8261,85085,3001,850
2023-05-231,8151,8581,8081,835146,7001,835
2023-05-221,8051,8091,7941,805102,3001,805
2023-05-191,8101,8241,8021,81282,5001,812
2023-05-181,8041,8111,7901,80186,5001,801
2023-05-171,8101,8121,7901,80092,6001,800
2023-05-161,8351,8491,8061,810169,9001,810
2023-05-151,8691,9231,8341,834234,5001,834
2023-05-121,8691,8821,8601,87188,0001,871
2023-05-111,8861,8891,8661,86899,6001,868
2023-05-101,9001,9061,8921,89375,1001,893
2023-05-091,9051,9071,8921,90056,4001,900
2023-05-081,9001,9001,8881,89389,6001,893
2023-05-021,9001,9031,8881,90079,0001,900
2023-05-011,8991,9141,8931,90472,8001,904
2023-04-281,8851,9031,8781,890131,4001,890
2023-04-271,8501,8631,8431,858133,6001,858
2023-04-261,8711,8711,8571,86697,6001,866
2023-04-251,8741,8811,8701,88094,6001,880
2023-04-241,8831,8881,8691,87075,3001,870
2023-04-211,8841,8911,8691,87966,5001,879
2023-04-201,8661,8851,8621,88271,3001,882
2023-04-191,8991,9011,8701,877155,6001,877
2023-04-181,9071,9091,8981,903139,7001,903
2023-04-171,9051,9091,8911,90682,2001,906
2023-04-141,8981,9061,8861,901109,4001,901
2023-04-131,8901,8921,8811,890110,1001,890
2023-04-121,9201,9211,9011,90372,1001,903
2023-04-111,8951,9181,8951,914101,0001,914
2023-04-101,9231,9231,8861,89497,2001,894
2023-04-071,9291,9391,8961,907163,3001,907
2023-04-061,9501,9521,9021,927198,7001,927
2023-04-052,0052,0161,9721,977150,1001,977
2023-04-042,0672,0672,0332,040170,0002,040
2023-04-032,0402,0822,0282,079205,6002,079
2023-03-312,0252,0362,0122,015181,2002,015
2023-03-302,0172,0281,9892,000172,9002,000
2023-03-292,0342,0342,0092,020270,8002,020
2023-03-282,0412,0412,0082,015107,4002,015
2023-03-272,0552,0552,0202,02077,7002,020
2023-03-242,0562,0622,0442,04884,5002,048
2023-03-232,0222,0792,0102,078137,4002,078
2023-03-222,0832,0842,0402,04065,1002,040
2023-03-202,0402,0582,0292,037103,0002,037
2023-03-172,0712,0732,0462,064127,2002,064
2023-03-162,0112,0431,9902,037140,3002,037
2023-03-152,0932,1002,0552,06198,2002,061
2023-03-142,0772,0772,0402,060167,0002,060
2023-03-132,1172,1242,0972,108104,6002,108
2023-03-102,1172,1452,1172,12589,5002,125
2023-03-092,1522,1532,1362,14972,3002,149
2023-03-082,1092,1392,1092,133138,5002,133
2023-03-072,0992,1152,0952,11090,1002,110
2023-03-062,1082,1082,0922,09974,7002,099
2023-03-032,0842,1112,0752,08993,9002,089
2023-03-022,1092,1152,0812,08495,2002,084
2023-03-012,0762,1092,0762,10086,4002,100
2023-02-282,1002,1092,0812,081111,9002,081
2023-02-272,0622,0862,0612,085209,8002,085
2023-02-242,0742,0742,0572,070127,0002,070
2023-02-222,0782,0792,0492,056165,2002,056
2023-02-212,1052,1132,0982,10743,6002,107
2023-02-202,1122,1122,0962,10982,0002,109
2023-02-172,0752,1052,0742,10098,0002,100
2023-02-162,1242,1242,0852,095136,1002,095
2023-02-152,1012,1052,0852,096134,4002,096
2023-02-142,0932,1032,0742,096121,3002,096
2023-02-132,0802,0882,0662,073145,3002,073
2023-02-102,0822,1202,0542,099280,2002,099
2023-02-092,0442,1042,0382,085241,9002,085
2023-02-082,0232,0522,0142,040295,8002,040
2023-02-072,0362,0582,0322,046165,5002,046
2023-02-062,0342,0502,0342,03982,1002,039
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