3110 日東紡 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28363375355375232,0001,820.39
1985-12-2735536535536552,0001,771.84
1985-12-2636036035535549,0001,723.30
1985-12-25359360359360109,0001,747.57
1985-12-24360362359360174,0001,747.57
1985-12-23355360353360112,0001,747.57
1985-12-2135335335335343,0001,713.59
1985-12-20358361353353385,0001,713.59
1985-12-1935435535335341,0001,713.59
1985-12-1835735935535977,0001,742.72
1985-12-1735535935335999,0001,742.72
1985-12-1635536035336061,0001,747.57
1985-12-13357360353360171,0001,747.57
1985-12-12363363355362399,0001,757.28
1985-12-11356364356364564,0001,766.99
1985-12-1035736135736175,0001,752.43
1985-12-09353360353360126,0001,747.57
1985-12-07358358353358109,0001,737.86
1985-12-0636336335836074,0001,747.57
1985-12-05355363352361128,0001,752.43
1985-12-04359360352360180,0001,747.57
1985-12-03360362355360151,0001,747.57
1985-12-0236136336036231,0001,757.28
1985-11-3036336336336362,0001,762.14
1985-11-29369369360365137,0001,771.84
1985-11-28372372365369110,0001,791.26
1985-11-27369372365372301,0001,805.83
1985-11-26367370365370112,0001,796.12
1985-11-25368370368368124,0001,786.41
1985-11-22370370365370347,0001,796.12
1985-11-21370374370371375,0001,800.97
1985-11-20367371365370484,0001,796.12
1985-11-19368370365367402,0001,781.55
1985-11-18366370366370104,0001,796.12
1985-11-16366368366367111,0001,781.55
1985-11-15365370364369321,0001,791.26
1985-11-14369370365365106,0001,771.84
1985-11-13369370368370107,0001,796.12
1985-11-12370371368370242,0001,796.12
1985-11-11367372364372601,0001,805.83
1985-11-08370372370372170,0001,805.83
1985-11-07356370356370153,0001,796.12
1985-11-06365365354360180,0001,747.57
1985-11-0536537036537069,0001,796.12
1985-11-0237337336137077,0001,796.12
1985-11-01370375365370184,0001,796.12
1985-10-3137637637337585,0001,820.39
1985-10-30376379371378491,0001,834.95
1985-10-29376379371378837,0001,834.95
1985-10-2837037837037895,0001,834.95
1985-10-2637837937537576,0001,820.39
1985-10-25377385375381702,0001,849.51
1985-10-24376377370375210,0001,820.39
1985-10-23377378375376178,0001,825.24
1985-10-22378378375377195,0001,830.10
1985-10-21376380376379138,0001,839.81
1985-10-19372380372380341,0001,844.66
1985-10-18374379370377421,0001,830.10
1985-10-173663773663751,301,0001,820.39
1985-10-16361367361366173,0001,776.70
1985-10-15362366362366192,0001,776.70
1985-10-14365368360367330,0001,781.55
1985-10-11360367360367134,0001,781.55
1985-10-09366368360365258,0001,771.84
1985-10-08367371363368269,0001,786.41
1985-10-07368375368372614,0001,805.83
1985-10-05366370362369442,0001,791.26
1985-10-043453613453611,295,0001,752.43
1985-10-03348351345345202,0001,674.76
1985-10-02350350341350238,0001,699.03
1985-10-01350352340352245,0001,708.74
1985-09-30348355348352113,0001,708.74
1985-09-28342350340350144,0001,699.03
1985-09-27345347341347248,0001,684.47
1985-09-26346347342347141,0001,684.47
1985-09-25345345336336180,0001,631.07
1985-09-2434434534034577,0001,674.76
1985-09-21340345335345157,0001,674.76
1985-09-20336347336336238,0001,631.07
1985-09-19345345338345174,0001,674.76
1985-09-18342353342347198,0001,684.47
1985-09-17343348343347213,0001,684.47
1985-09-13345349343348176,0001,689.32
1985-09-12346350345350115,0001,699.03
1985-09-11351351345351303,0001,703.88
1985-09-10353355350355172,0001,723.30
1985-09-09355360352352100,0001,708.74
1985-09-0735236035135599,0001,723.30
1985-09-0636136135235760,0001,733.01
1985-09-0535936035036056,0001,747.57
1985-09-0435636035536095,0001,747.57
1985-09-03362367356360286,0001,747.57
1985-09-02365374360362520,0001,757.28
1985-08-31355370355370394,0001,796.12
1985-08-30359360357359155,0001,742.72
1985-08-29361365358359453,0001,742.72
1985-08-28363377362366196,0001,776.70
1985-08-2737037036636683,0001,776.70
1985-08-2636837036737087,0001,796.12
1985-08-2436636936636650,0001,776.70
1985-08-2336837036536561,0001,771.84
1985-08-22365369365365122,0001,771.84
1985-08-2136836936736763,0001,781.55
1985-08-2036636936636825,0001,786.41
1985-08-1936737036537049,0001,796.12
1985-08-1736836836736830,0001,786.41
1985-08-1636836836536874,0001,786.41
1985-08-15365370360370234,0001,796.12
1985-08-1437537536537065,0001,796.12
1985-08-13377377367375185,0001,820.39
1985-08-12379380378379314,0001,839.81
1985-08-093633823633751,068,0001,820.39
1985-08-08361368360368134,0001,786.41
1985-08-07368368365366183,0001,776.70
1985-08-0636736736636686,0001,776.70
1985-08-0536836836836875,0001,786.41
1985-08-03373373369370114,0001,796.12
1985-08-02370375366374812,0001,815.53
1985-08-013733783593721,165,0001,805.83
1985-07-31367373366373425,0001,810.68
1985-07-303603743553681,084,0001,786.41
1985-07-29357360357360112,0001,747.57
1985-07-27360363350363116,0001,762.14
1985-07-26362364360363137,0001,762.14
1985-07-25360369355363546,0001,762.14
1985-07-24345365345361687,0001,752.43
1985-07-23360365351355278,0001,723.30
1985-07-22364364360360201,0001,747.57
1985-07-2036436435036460,0001,766.99
1985-07-19365375355364540,0001,766.99
1985-07-18365366357365269,0001,771.84
1985-07-17360365355365499,0001,771.84
1985-07-16351360341360303,0001,747.57
1985-07-15351351350350203,0001,699.03
1985-07-12353354351351256,0001,703.88
1985-07-11360361355355132,0001,723.30
1985-07-10360361360360288,0001,747.57
1985-07-09362363360360200,0001,747.57
1985-07-0837037036536585,0001,771.84
1985-07-0636537036537054,0001,796.12
1985-07-05369373367373161,0001,810.68
1985-07-0436937536837474,0001,815.53
1985-07-0337037036837028,0001,796.12
1985-07-0237337337137134,0001,800.97
1985-07-0137937937137851,0001,834.95
1985-06-2937537537537596,0001,820.39
1985-06-28375380370380197,0001,844.66
1985-06-2737037036636960,0001,791.26
1985-06-26366370366367102,0001,781.55
1985-06-25366370365366142,0001,776.70
1985-06-24367367365366151,0001,776.70
1985-06-22369369362365163,0001,771.84
1985-06-2136537036537071,0001,796.12
1985-06-20366369365366343,0001,776.70
1985-06-19365368363367126,0001,781.55
1985-06-18366368361363129,0001,762.14
1985-06-17375375368368203,0001,786.41
1985-06-15375379370375227,0001,820.39
1985-06-143813813683752,294,9991,820.39
1985-06-13370379365379734,0001,839.81
1985-06-123643773643721,134,0001,805.83
1985-06-11370370367367100,0001,781.55
1985-06-10367370366368374,0001,786.41
1985-06-0737037236737092,0001,796.12
1985-06-06370375370370109,0001,796.12
1985-06-05370375370375156,0001,820.39
1985-06-04366370366370159,0001,796.12
1985-06-03384384373373272,0001,810.68
1985-06-01380388378380504,0001,844.66
1985-05-31369380368375655,0001,820.39
1985-05-30365369365368237,0001,786.41
1985-05-29370373368368204,0001,786.41
1985-05-28370375368370309,0001,796.12
1985-05-2737037036637061,0001,796.12
1985-05-25365372365372163,0001,805.83
1985-05-2436536936536942,0001,791.26
1985-05-23369369363365212,0001,771.84
1985-05-22372372360372330,0001,805.83
1985-05-21360380356374658,0001,815.53
1985-05-20355365351365279,0001,771.84
1985-05-18360360350355131,0001,723.30
1985-05-17362365360360155,0001,747.57
1985-05-1636236536136280,0001,757.28
1985-05-15365366361361123,0001,752.43
1985-05-1436936936536759,0001,781.55
1985-05-13361363360360116,0001,747.57
1985-05-1036537036336364,0001,762.14
1985-05-09365369365365114,0001,771.84
1985-05-0837037036636643,0001,776.70
1985-05-0736537036136971,0001,791.26
1985-05-0436036136036064,0001,747.57
1985-05-02363365360362301,0001,757.28
1985-05-01362366362365355,0001,771.84
1985-04-30362365361365167,0001,771.84
1985-04-27361365360365264,0001,771.84
1985-04-26362363361363179,0001,762.14
1985-04-25364365362362107,0001,757.28
1985-04-24363366363366142,0001,776.70
1985-04-23367368363366217,0001,776.70
1985-04-22370371367367187,0001,781.55
1985-04-2037037036737027,0001,796.12
1985-04-19365372365372223,0001,805.83
1985-04-18364375361375538,0001,820.39
1985-04-17370385370384510,0001,864.08
1985-04-16380385370375287,0001,820.39
1985-04-15385388380380250,0001,844.66
1985-04-12387388385385348,0001,868.93
1985-04-11383390383385575,0001,868.93
1985-04-10389391382382910,0001,854.37
1985-04-094044063933952,697,9991,917.48
1985-04-083904013873991,246,0001,936.89
1985-04-06380387380387451,0001,878.64
1985-04-05383383377380917,0001,844.66
1985-04-04389389380383821,0001,859.22
1985-04-033823903793891,955,0001,888.35
1985-04-023903923823843,062,9991,864.08
1985-04-013613823603801,060,0001,844.66
1985-03-3036136136036060,0001,747.57
1985-03-29360361360360269,0001,747.57
1985-03-28359361357360317,0001,747.57
1985-03-27361361355356414,0001,728.16
1985-03-26366371361365358,0001,771.84
1985-03-25372379370371701,0001,800.97
1985-03-23365373361373131,0001,810.68
1985-03-22353365351365450,0001,771.84
1985-03-2035335835335781,0001,733.01
1985-03-19354358353354642,0001,718.45
1985-03-1835935935635694,0001,728.16
1985-03-1635535635435570,0001,723.30
1985-03-1535435635435494,0001,718.45
1985-03-14353359352358215,0001,737.86
1985-03-13354359353358132,0001,737.86
1985-03-12354354353353124,0001,713.59
1985-03-1135235235235244,0001,708.74
1985-03-0835135535135576,0001,723.30
1985-03-07351356350351393,0001,703.88
1985-03-06352356352356381,0001,728.16
1985-03-0535735735535749,0001,733.01
1985-03-04356360355359104,0001,742.72
1985-03-02352355352355117,0001,723.30
1985-03-01354357351352221,0001,708.74
1985-02-28354359350359253,0001,742.72
1985-02-27358360350359659,0001,742.72
1985-02-26361364361363178,0001,762.14
1985-02-2536036136036119,0001,752.43
1985-02-2336136135836071,0001,747.57
1985-02-22361362360361175,0001,752.43
1985-02-21363363360361112,0001,752.43
1985-02-20365365360364719,0001,766.99
1985-02-19361367361367830,0001,781.55
1985-02-18362365362363105,0001,762.14
1985-02-1636036336036260,0001,757.28
1985-02-15360363358360370,0001,747.57
1985-02-14368368363363107,0001,762.14
1985-02-13365370365368133,0001,786.41
1985-02-1236537036536667,0001,776.70
1985-02-0836337036336694,0001,776.70
1985-02-0736237036236396,0001,762.14
1985-02-0636236536136482,0001,766.99
1985-02-05362367361361106,0001,752.43
1985-02-04367367361362219,0001,757.28
1985-02-0236336736336738,0001,781.55
1985-02-01361367361362108,0001,757.28
1985-01-31361364360360345,0001,747.57
1985-01-3035836535836040,0001,747.57
1985-01-29363369358358312,0001,737.86
1985-01-28368371364364503,0001,766.99
1985-01-26363369363369154,0001,791.26
1985-01-253703743683681,567,0001,786.41
1985-01-24373377372372369,0001,805.83
1985-01-23374385373383569,0001,859.22
1985-01-22379379373374426,0001,815.53
1985-01-21374382374379297,0001,839.81
1985-01-1937537537437452,0001,815.53
1985-01-18376377373375153,0001,820.39
1985-01-17378379376377107,0001,830.10
1985-01-16372382372380396,0001,844.66
1985-01-14370375370372273,0001,805.83
1985-01-11374374372374119,0001,815.53
1985-01-10375375371374102,0001,815.53
1985-01-0937737737137599,0001,820.39
1985-01-08368376368370135,0001,796.12
1985-01-0738038037637898,0001,834.95
1985-01-05370375370375444,0001,820.39
1985-01-0437037036837095,0001,796.12

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