3110 日東紡 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 3,355 | 3,370 | 3,320 | 3,345 | 48,700 | 3,345 |
| 2021-07-29 | 3,340 | 3,380 | 3,340 | 3,365 | 40,500 | 3,365 |
| 2021-07-28 | 3,410 | 3,435 | 3,350 | 3,365 | 64,600 | 3,365 |
| 2021-07-27 | 3,400 | 3,420 | 3,350 | 3,405 | 73,000 | 3,405 |
| 2021-07-26 | 3,405 | 3,405 | 3,350 | 3,355 | 60,900 | 3,355 |
| 2021-07-21 | 3,330 | 3,395 | 3,300 | 3,340 | 135,900 | 3,340 |
| 2021-07-20 | 3,325 | 3,325 | 3,260 | 3,260 | 68,000 | 3,260 |
| 2021-07-19 | 3,375 | 3,375 | 3,265 | 3,300 | 74,200 | 3,300 |
| 2021-07-16 | 3,355 | 3,415 | 3,335 | 3,385 | 134,900 | 3,385 |
| 2021-07-15 | 3,365 | 3,465 | 3,365 | 3,375 | 301,600 | 3,375 |
| 2021-07-14 | 3,305 | 3,400 | 3,295 | 3,385 | 747,700 | 3,385 |
| 2021-07-13 | 3,225 | 3,365 | 3,210 | 3,335 | 308,100 | 3,335 |
| 2021-07-12 | 3,185 | 3,265 | 3,185 | 3,210 | 211,100 | 3,210 |
| 2021-07-09 | 3,195 | 3,220 | 3,165 | 3,215 | 270,800 | 3,215 |
| 2021-07-08 | 3,265 | 3,330 | 3,245 | 3,245 | 458,100 | 3,245 |
| 2021-07-07 | 3,210 | 3,270 | 3,210 | 3,245 | 365,900 | 3,245 |
| 2021-07-06 | 3,255 | 3,320 | 3,225 | 3,230 | 149,400 | 3,230 |
| 2021-07-05 | 3,355 | 3,370 | 3,235 | 3,235 | 118,100 | 3,235 |
| 2021-07-02 | 3,400 | 3,440 | 3,370 | 3,375 | 101,300 | 3,375 |
| 2021-07-01 | 3,425 | 3,445 | 3,380 | 3,410 | 138,000 | 3,410 |
| 2021-06-30 | 3,430 | 3,460 | 3,380 | 3,430 | 304,800 | 3,430 |
| 2021-06-29 | 3,600 | 3,640 | 3,580 | 3,605 | 50,200 | 3,605 |
| 2021-06-28 | 3,605 | 3,645 | 3,595 | 3,645 | 27,500 | 3,645 |
| 2021-06-25 | 3,570 | 3,620 | 3,550 | 3,610 | 29,200 | 3,610 |
| 2021-06-24 | 3,540 | 3,560 | 3,520 | 3,550 | 37,800 | 3,550 |
| 2021-06-23 | 3,610 | 3,625 | 3,585 | 3,590 | 37,700 | 3,590 |
| 2021-06-22 | 3,570 | 3,635 | 3,535 | 3,620 | 70,400 | 3,620 |
| 2021-06-21 | 3,560 | 3,560 | 3,445 | 3,460 | 81,400 | 3,460 |
| 2021-06-18 | 3,630 | 3,655 | 3,605 | 3,630 | 75,000 | 3,630 |
| 2021-06-17 | 3,665 | 3,665 | 3,600 | 3,630 | 41,100 | 3,630 |
| 2021-06-16 | 3,620 | 3,675 | 3,620 | 3,665 | 71,600 | 3,665 |
| 2021-06-15 | 3,575 | 3,630 | 3,570 | 3,615 | 50,600 | 3,615 |
| 2021-06-14 | 3,555 | 3,585 | 3,540 | 3,550 | 38,400 | 3,550 |
| 2021-06-11 | 3,485 | 3,540 | 3,470 | 3,515 | 81,300 | 3,515 |
| 2021-06-10 | 3,490 | 3,490 | 3,430 | 3,455 | 55,200 | 3,455 |
| 2021-06-09 | 3,550 | 3,555 | 3,455 | 3,455 | 60,100 | 3,455 |
| 2021-06-08 | 3,550 | 3,580 | 3,525 | 3,565 | 48,800 | 3,565 |
| 2021-06-07 | 3,585 | 3,610 | 3,545 | 3,555 | 61,200 | 3,555 |
| 2021-06-04 | 3,520 | 3,605 | 3,515 | 3,585 | 55,200 | 3,585 |
| 2021-06-03 | 3,510 | 3,540 | 3,490 | 3,520 | 43,400 | 3,520 |
| 2021-06-02 | 3,485 | 3,535 | 3,450 | 3,515 | 59,400 | 3,515 |
| 2021-06-01 | 3,485 | 3,530 | 3,425 | 3,465 | 76,800 | 3,465 |
| 2021-05-31 | 3,450 | 3,515 | 3,440 | 3,450 | 55,900 | 3,450 |
| 2021-05-28 | 3,380 | 3,430 | 3,365 | 3,430 | 98,500 | 3,430 |
| 2021-05-27 | 3,375 | 3,390 | 3,345 | 3,370 | 290,200 | 3,370 |
| 2021-05-26 | 3,520 | 3,555 | 3,380 | 3,385 | 126,900 | 3,385 |
| 2021-05-25 | 3,505 | 3,570 | 3,505 | 3,555 | 77,500 | 3,555 |
| 2021-05-24 | 3,520 | 3,580 | 3,485 | 3,560 | 75,000 | 3,560 |
| 2021-05-21 | 3,395 | 3,520 | 3,395 | 3,485 | 177,600 | 3,485 |
| 2021-05-20 | 3,385 | 3,485 | 3,380 | 3,445 | 179,100 | 3,445 |
| 2021-05-19 | 3,465 | 3,470 | 3,395 | 3,455 | 204,200 | 3,455 |
| 2021-05-18 | 3,530 | 3,565 | 3,480 | 3,535 | 161,500 | 3,535 |
| 2021-05-17 | 3,560 | 3,620 | 3,500 | 3,575 | 137,700 | 3,575 |
| 2021-05-14 | 3,665 | 3,700 | 3,555 | 3,580 | 156,300 | 3,580 |
| 2021-05-13 | 3,780 | 3,800 | 3,590 | 3,600 | 251,100 | 3,600 |
| 2021-05-12 | 3,970 | 4,000 | 3,910 | 3,945 | 65,200 | 3,945 |
| 2021-05-11 | 4,050 | 4,050 | 3,900 | 3,910 | 72,500 | 3,910 |
| 2021-05-10 | 3,955 | 4,025 | 3,955 | 4,025 | 70,500 | 4,025 |
| 2021-05-07 | 3,945 | 3,970 | 3,895 | 3,955 | 47,800 | 3,955 |
| 2021-05-06 | 3,885 | 3,990 | 3,870 | 3,880 | 102,600 | 3,880 |
| 2021-04-30 | 3,805 | 3,875 | 3,800 | 3,850 | 88,300 | 3,850 |
| 2021-04-28 | 3,795 | 3,835 | 3,780 | 3,805 | 100,700 | 3,805 |
| 2021-04-27 | 3,860 | 3,860 | 3,805 | 3,805 | 80,800 | 3,805 |
| 2021-04-26 | 3,925 | 3,935 | 3,870 | 3,880 | 69,600 | 3,880 |
| 2021-04-23 | 3,930 | 3,980 | 3,905 | 3,945 | 36,900 | 3,945 |
| 2021-04-22 | 3,945 | 3,960 | 3,895 | 3,935 | 53,700 | 3,935 |
| 2021-04-21 | 3,885 | 3,935 | 3,880 | 3,930 | 68,300 | 3,930 |
| 2021-04-20 | 3,975 | 3,980 | 3,935 | 3,955 | 32,500 | 3,955 |
| 2021-04-19 | 3,970 | 4,035 | 3,960 | 4,005 | 32,600 | 4,005 |
| 2021-04-16 | 3,960 | 4,005 | 3,960 | 3,980 | 29,900 | 3,980 |
| 2021-04-15 | 3,895 | 3,960 | 3,895 | 3,960 | 23,500 | 3,960 |
| 2021-04-14 | 3,920 | 3,920 | 3,870 | 3,910 | 54,200 | 3,910 |
| 2021-04-13 | 3,950 | 3,990 | 3,915 | 3,920 | 47,600 | 3,920 |
| 2021-04-12 | 3,950 | 3,950 | 3,900 | 3,950 | 42,800 | 3,950 |
| 2021-04-09 | 3,910 | 3,930 | 3,860 | 3,890 | 62,700 | 3,890 |
| 2021-04-08 | 3,990 | 3,990 | 3,870 | 3,900 | 70,600 | 3,900 |
| 2021-04-07 | 4,000 | 4,005 | 3,955 | 3,990 | 86,200 | 3,990 |
| 2021-04-06 | 4,065 | 4,080 | 3,985 | 4,015 | 63,900 | 4,015 |
| 2021-04-05 | 4,065 | 4,080 | 4,025 | 4,055 | 61,600 | 4,055 |
| 2021-04-02 | 4,120 | 4,135 | 4,065 | 4,070 | 41,300 | 4,070 |
| 2021-04-01 | 4,015 | 4,110 | 4,015 | 4,065 | 83,800 | 4,065 |
| 2021-03-31 | 4,060 | 4,060 | 3,995 | 4,025 | 86,400 | 4,025 |
| 2021-03-30 | 4,120 | 4,165 | 4,070 | 4,130 | 63,100 | 4,130 |
| 2021-03-29 | 4,075 | 4,170 | 4,060 | 4,145 | 97,100 | 4,145 |
| 2021-03-26 | 4,000 | 4,020 | 3,955 | 3,995 | 103,900 | 3,995 |
| 2021-03-25 | 4,050 | 4,050 | 3,955 | 3,990 | 70,100 | 3,990 |
| 2021-03-24 | 4,085 | 4,135 | 3,980 | 3,980 | 76,200 | 3,980 |
| 2021-03-23 | 4,285 | 4,285 | 4,115 | 4,120 | 75,200 | 4,120 |
| 2021-03-22 | 4,285 | 4,300 | 4,230 | 4,255 | 60,000 | 4,255 |
| 2021-03-19 | 4,225 | 4,285 | 4,180 | 4,285 | 76,400 | 4,285 |
| 2021-03-18 | 4,250 | 4,285 | 4,190 | 4,245 | 70,600 | 4,245 |
| 2021-03-17 | 4,240 | 4,270 | 4,230 | 4,270 | 57,000 | 4,270 |
| 2021-03-16 | 4,210 | 4,295 | 4,200 | 4,290 | 61,900 | 4,290 |
| 2021-03-15 | 4,250 | 4,280 | 4,210 | 4,230 | 88,400 | 4,230 |
| 2021-03-12 | 4,230 | 4,230 | 4,155 | 4,200 | 85,300 | 4,200 |
| 2021-03-11 | 4,125 | 4,190 | 4,110 | 4,190 | 72,900 | 4,190 |
| 2021-03-10 | 4,165 | 4,165 | 4,090 | 4,140 | 78,200 | 4,140 |
| 2021-03-09 | 4,160 | 4,160 | 4,005 | 4,125 | 109,100 | 4,125 |
| 2021-03-08 | 4,130 | 4,185 | 4,050 | 4,090 | 82,200 | 4,090 |
| 2021-03-05 | 4,040 | 4,055 | 3,925 | 4,035 | 111,600 | 4,035 |
| 2021-03-04 | 3,960 | 4,120 | 3,925 | 4,070 | 143,900 | 4,070 |
| 2021-03-03 | 3,930 | 3,950 | 3,820 | 3,925 | 192,100 | 3,925 |
| 2021-03-02 | 4,110 | 4,110 | 3,955 | 3,990 | 169,900 | 3,990 |
| 2021-03-01 | 4,020 | 4,115 | 4,020 | 4,110 | 73,500 | 4,110 |
| 2021-02-26 | 4,115 | 4,130 | 4,015 | 4,015 | 111,200 | 4,015 |
| 2021-02-25 | 4,220 | 4,230 | 4,095 | 4,115 | 172,900 | 4,115 |
| 2021-02-24 | 4,360 | 4,370 | 4,130 | 4,150 | 172,600 | 4,150 |
| 2021-02-22 | 4,445 | 4,460 | 4,360 | 4,390 | 66,300 | 4,390 |
| 2021-02-19 | 4,430 | 4,465 | 4,335 | 4,375 | 111,300 | 4,375 |
| 2021-02-18 | 4,560 | 4,560 | 4,415 | 4,455 | 105,900 | 4,455 |
| 2021-02-17 | 4,645 | 4,650 | 4,585 | 4,590 | 50,000 | 4,590 |
| 2021-02-16 | 4,550 | 4,675 | 4,525 | 4,635 | 60,300 | 4,635 |
| 2021-02-15 | 4,590 | 4,595 | 4,510 | 4,535 | 62,900 | 4,535 |
| 2021-02-12 | 4,590 | 4,640 | 4,535 | 4,585 | 78,800 | 4,585 |
| 2021-02-10 | 4,740 | 4,740 | 4,515 | 4,535 | 188,700 | 4,535 |
| 2021-02-09 | 5,000 | 5,050 | 4,655 | 4,775 | 225,700 | 4,775 |
| 2021-02-08 | 4,760 | 5,010 | 4,760 | 4,985 | 204,700 | 4,985 |
| 2021-02-05 | 5,190 | 5,220 | 5,030 | 5,170 | 80,900 | 5,170 |
| 2021-02-04 | 5,020 | 5,180 | 5,020 | 5,160 | 76,700 | 5,160 |
| 2021-02-03 | 5,070 | 5,160 | 5,040 | 5,070 | 56,600 | 5,070 |
| 2021-02-02 | 5,050 | 5,070 | 4,995 | 5,040 | 41,200 | 5,040 |
| 2021-02-01 | 4,900 | 5,030 | 4,900 | 4,985 | 63,000 | 4,985 |
| 2021-01-29 | 5,000 | 5,040 | 4,910 | 4,910 | 103,200 | 4,910 |
| 2021-01-28 | 4,925 | 5,050 | 4,905 | 5,000 | 120,700 | 5,000 |
| 2021-01-27 | 4,810 | 5,070 | 4,790 | 4,995 | 145,600 | 4,995 |
| 2021-01-26 | 4,655 | 4,855 | 4,650 | 4,845 | 111,400 | 4,845 |
| 2021-01-25 | 4,640 | 4,710 | 4,590 | 4,660 | 76,400 | 4,660 |
| 2021-01-22 | 4,810 | 4,860 | 4,655 | 4,655 | 132,000 | 4,655 |
| 2021-01-21 | 4,810 | 4,935 | 4,780 | 4,840 | 152,300 | 4,840 |
| 2021-01-20 | 4,745 | 4,860 | 4,710 | 4,710 | 78,100 | 4,710 |
| 2021-01-19 | 4,640 | 4,735 | 4,630 | 4,695 | 39,000 | 4,695 |
| 2021-01-18 | 4,605 | 4,730 | 4,605 | 4,635 | 30,300 | 4,635 |
| 2021-01-15 | 4,775 | 4,775 | 4,635 | 4,635 | 50,800 | 4,635 |
| 2021-01-14 | 4,865 | 4,920 | 4,760 | 4,785 | 66,500 | 4,785 |
| 2021-01-13 | 4,710 | 4,840 | 4,690 | 4,830 | 94,700 | 4,830 |
| 2021-01-12 | 4,620 | 4,905 | 4,595 | 4,825 | 163,500 | 4,825 |
| 2021-01-08 | 4,610 | 4,650 | 4,585 | 4,620 | 116,800 | 4,620 |
| 2021-01-07 | 4,515 | 4,635 | 4,515 | 4,575 | 61,900 | 4,575 |
| 2021-01-06 | 4,500 | 4,515 | 4,485 | 4,485 | 38,200 | 4,485 |
| 2021-01-05 | 4,570 | 4,570 | 4,510 | 4,515 | 73,800 | 4,515 |
| 2021-01-04 | 4,555 | 4,595 | 4,525 | 4,560 | 64,900 | 4,560 |
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
