3110 日東紡の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	432	439	432	435	1,297,000	2,111.65
1986-12-26	450	454	445	447	495,000	2,169.90
1986-12-25	465	473	450	450	481,000	2,184.47
1986-12-24	470	474	464	464	325,000	2,252.43
1986-12-23	473	476	463	470	642,000	2,281.55
1986-12-22	494	494	468	468	924,000	2,271.84
1986-12-19	468	494	468	490	2,180,000	2,378.64
1986-12-18	467	469	463	467	381,000	2,266.99
1986-12-17	470	472	463	463	358,000	2,247.57
1986-12-16	468	474	463	463	262,000	2,247.57
1986-12-15	463	480	460	463	548,000	2,247.57
1986-12-12	484	484	463	463	605,000	2,247.57
1986-12-11	481	495	471	480	1,673,000	2,330.10
1986-12-10	480	500	475	486	5,620,999	2,359.22
1986-12-09	455	470	450	455	1,030,000	2,208.74
1986-12-08	440	446	435	446	550,000	2,165.05
1986-12-06	435	442	435	435	260,000	2,111.65
1986-12-05	435	445	435	435	484,000	2,111.65
1986-12-04	455	455	435	435	521,000	2,111.65
1986-12-03	445	460	440	455	668,000	2,208.74
1986-12-02	453	458	434	435	880,000	2,111.65
1986-12-01	433	457	433	448	917,000	2,174.76
1986-11-29	423	428	420	428	447,000	2,077.67
1986-11-28	420	429	420	420	462,000	2,038.83
1986-11-27	424	424	417	420	295,000	2,038.83
1986-11-26	422	427	413	420	406,000	2,038.83
1986-11-25	435	435	427	427	264,000	2,072.82
1986-11-22	430	435	427	430	364,000	2,087.38
1986-11-21	429	438	426	430	637,000	2,087.38
1986-11-20	436	440	428	428	266,000	2,077.67
1986-11-19	431	438	426	437	393,000	2,121.36
1986-11-18	432	434	421	426	173,000	2,067.96
1986-11-17	443	445	432	435	155,000	2,111.65
1986-11-14	435	439	430	433	334,000	2,101.94
1986-11-13	435	445	430	439	215,000	2,131.07
1986-11-12	430	440	425	431	535,000	2,092.23
1986-11-11	430	430	415	415	757,000	2,014.56
1986-11-10	435	435	425	425	198,000	2,063.11
1986-11-07	431	435	426	431	234,000	2,092.23
1986-11-06	428	455	425	440	574,000	2,135.92
1986-11-05	435	449	410	412	408,000	2,000
1986-11-04	460	460	435	440	424,000	2,135.92
1986-11-01	455	465	449	461	684,000	2,237.86
1986-10-31	439	489	438	475	2,446,999	2,305.83
1986-10-30	475	477	440	449	1,902,000	2,179.61
1986-10-29	410	480	407	470	3,472,999	2,281.55
1986-10-28	385	400	381	400	179,000	1,941.75
1986-10-27	383	385	375	385	159,000	1,868.93
1986-10-25	377	380	372	380	285,000	1,844.66
1986-10-24	380	384	376	376	893,000	1,825.24
1986-10-23	390	390	380	381	666,000	1,849.51
1986-10-22	397	400	391	391	476,000	1,898.06
1986-10-21	395	408	395	402	452,000	1,951.46
1986-10-20	405	408	400	400	457,000	1,941.75
1986-10-17	410	419	406	408	164,000	1,980.58
1986-10-16	406	408	406	406	86,000	1,970.87
1986-10-15	410	415	405	410	203,000	1,990.29
1986-10-14	421	421	395	400	193,000	1,941.75
1986-10-13	432	432	421	422	65,000	2,048.54
1986-10-09	432	440	426	430	275,000	2,087.38
1986-10-08	453	458	442	442	153,000	2,145.63
1986-10-07	463	480	450	458	1,243,000	2,223.30
1986-10-06	452	464	447	458	203,000	2,223.30
1986-10-04	450	450	442	442	98,000	2,145.63
1986-10-03	417	422	417	422	201,000	2,048.54
1986-10-02	425	430	420	422	278,000	2,048.54
1986-10-01	425	450	425	440	355,000	2,135.92
1986-09-30	450	455	440	440	338,000	2,135.92
1986-09-29	455	455	450	450	287,000	2,184.47
1986-09-27	460	466	450	450	300,000	2,184.47
1986-09-26	465	465	455	455	307,000	2,208.74
1986-09-25	455	485	455	480	129,000	2,330.10
1986-09-24	457	468	450	460	126,000	2,233.01
1986-09-22	453	465	453	457	162,000	2,218.45
1986-09-19	460	465	453	453	220,000	2,199.03
1986-09-18	460	469	456	458	329,000	2,223.30
1986-09-17	470	475	456	457	305,000	2,218.45
1986-09-16	494	494	475	475	146,000	2,305.83
1986-09-12	489	489	470	489	358,000	2,373.79
1986-09-11	512	522	491	492	298,000	2,388.35
1986-09-10	525	533	505	522	824,000	2,533.98
1986-09-09	507	525	507	523	472,000	2,538.83
1986-09-08	490	495	480	490	245,000	2,378.64
1986-09-06	485	485	465	466	446,000	2,262.14
1986-09-05	482	490	481	485	355,000	2,354.37
1986-09-04	501	503	487	487	312,000	2,364.08
1986-09-03	501	510	500	504	270,000	2,446.60
1986-09-02	505	515	505	510	297,000	2,475.73
1986-09-01	522	535	500	500	201,000	2,427.18
1986-08-30	542	550	532	532	394,000	2,582.52
1986-08-29	563	568	540	540	1,227,000	2,621.36
1986-08-28	530	575	523	565	3,536,999	2,742.72
1986-08-27	490	523	485	523	1,104,000	2,538.83
1986-08-26	460	483	455	480	393,000	2,330.10
1986-08-25	460	460	455	455	192,000	2,208.74
1986-08-23	451	452	440	440	435,000	2,135.92
1986-08-22	453	464	451	451	568,000	2,189.32
1986-08-21	470	474	458	458	496,000	2,223.30
1986-08-20	476	485	470	475	502,000	2,305.83
1986-08-19	480	490	480	481	256,000	2,334.95
1986-08-18	490	491	480	480	265,000	2,330.10
1986-08-15	505	520	500	500	280,000	2,427.18
1986-08-14	496	506	496	502	299,000	2,436.89
1986-08-13	495	495	488	495	194,000	2,402.91
1986-08-12	490	495	480	480	203,000	2,330.10
1986-08-11	506	510	485	490	179,000	2,378.64
1986-08-08	495	520	495	500	191,000	2,427.18
1986-08-07	536	536	490	495	315,000	2,402.91
1986-08-06	520	540	502	530	688,000	2,572.82
1986-08-05	478	520	476	518	613,000	2,514.56
1986-08-04	470	480	466	473	443,000	2,296.12
1986-08-02	470	475	466	466	294,000	2,262.14
1986-08-01	480	484	470	470	637,000	2,281.55
1986-07-31	513	516	478	480	1,323,000	2,330.10
1986-07-30	523	540	513	513	497,000	2,490.29
1986-07-29	545	545	513	513	406,000	2,490.29
1986-07-28	555	555	545	545	180,000	2,645.63
1986-07-26	550	560	545	545	141,000	2,645.63
1986-07-25	556	565	550	550	524,000	2,669.90
1986-07-24	565	570	555	558	401,000	2,708.74
1986-07-23	558	568	555	557	311,000	2,703.88
1986-07-22	555	570	555	557	295,000	2,703.88
1986-07-21	585	590	551	570	674,000	2,766.99
1986-07-19	585	588	585	588	132,000	2,854.37
1986-07-18	588	595	585	585	387,000	2,839.81
1986-07-17	586	600	586	586	450,000	2,844.66
1986-07-16	586	595	586	590	349,000	2,864.08
1986-07-15	586	600	582	590	576,000	2,864.08
1986-07-14	614	614	586	586	447,000	2,844.66
1986-07-11	585	604	585	604	682,000	2,932.04
1986-07-10	588	592	585	585	901,000	2,839.81
1986-07-09	600	600	587	595	755,000	2,888.35
1986-07-08	600	619	600	607	841,000	2,946.60
1986-07-07	635	644	603	611	1,826,000	2,966.02
1986-07-05	640	640	585	585	1,191,000	2,839.81
1986-07-04	651	665	626	634	1,303,000	3,077.67
1986-07-03	679	680	651	653	3,051,999	3,169.90
1986-07-02	695	721	673	676	12,753,997	3,281.55
1986-07-01	605	699	605	698	13,301,997	3,388.35
1986-06-30	617	618	605	605	250,000	2,936.89
1986-06-28	620	620	611	612	967,000	2,970.87
1986-06-27	619	629	601	603	2,132,000	2,927.18
1986-06-26	600	618	582	585	1,012,000	2,839.81
1986-06-25	582	590	580	585	431,000	2,839.81
1986-06-24	586	590	581	582	510,000	2,825.24
1986-06-23	600	600	585	592	704,000	2,873.79
1986-06-21	610	613	601	601	480,000	2,917.48
1986-06-20	622	625	605	606	871,000	2,941.75
1986-06-19	620	626	620	621	386,000	3,014.56
1986-06-18	627	635	620	628	594,000	3,048.54
1986-06-17	647	647	625	633	702,000	3,072.82
1986-06-16	640	649	636	649	669,000	3,150.49
1986-06-13	630	640	630	637	644,000	3,092.23
1986-06-12	645	652	630	630	627,000	3,058.25
1986-06-11	622	640	622	635	1,384,000	3,082.52
1986-06-10	628	643	625	627	583,000	3,043.69
1986-06-09	635	644	631	634	304,000	3,077.67
1986-06-07	645	650	635	648	400,000	3,145.63
1986-06-06	662	664	635	635	1,004,000	3,082.52
1986-06-05	669	677	652	652	2,112,000	3,165.05
1986-06-04	638	668	635	668	1,802,000	3,242.72
1986-06-03	628	650	628	628	776,000	3,048.54
1986-06-02	623	630	623	628	400,000	3,048.54
1986-05-31	634	635	622	625	584,000	3,033.98
1986-05-30	630	649	626	626	707,000	3,038.83
1986-05-29	645	653	625	627	900,000	3,043.69
1986-05-28	654	655	640	640	1,262,000	3,106.80
1986-05-27	667	668	640	640	1,027,000	3,106.80
1986-05-26	661	682	655	670	2,125,000	3,252.43
1986-05-24	677	678	651	651	1,400,000	3,160.19
1986-05-23	640	686	635	667	5,104,999	3,237.86
1986-05-22	647	649	630	630	941,000	3,058.25
1986-05-21	660	660	640	650	4,224,999	3,155.34
1986-05-20	619	628	612	620	1,642,000	3,009.71
1986-05-19	624	630	611	615	578,000	2,985.44
1986-05-17	617	638	610	634	577,000	3,077.67
1986-05-16	611	625	607	618	1,018,000	3,000
1986-05-15	645	645	614	620	1,942,000	3,009.71
1986-05-14	621	660	615	641	3,027,999	3,111.65
1986-05-13	616	620	608	620	591,000	3,009.71
1986-05-12	632	632	610	611	905,000	2,966.02
1986-05-09	639	643	630	635	1,279,000	3,082.52
1986-05-08	605	645	605	620	1,460,000	3,009.71
1986-05-07	641	650	610	610	2,297,999	2,961.17
1986-05-06	665	674	636	640	1,871,000	3,106.80
1986-05-02	690	697	668	675	4,941,999	3,276.70
1986-05-01	675	690	666	680	4,428,999	3,300.97
1986-04-30	669	698	662	665	5,615,999	3,228.16
1986-04-28	650	669	635	669	3,552,999	3,247.57
1986-04-26	653	654	630	640	3,361,999	3,106.80
1986-04-25	683	700	640	645	6,164,999	3,131.07
1986-04-24	684	724	665	678	16,164,996	3,291.26
1986-04-23	645	715	641	685	27,901,994	3,325.24
1986-04-22	581	627	581	624	17,846,996	3,029.13
1986-04-21	570	581	565	578	1,623,000	2,805.83
1986-04-19	575	576	565	568	894,000	2,757.28
1986-04-18	580	587	565	572	7,160,998	2,776.70
1986-04-17	556	567	551	565	2,354,999	2,742.72
1986-04-16	543	551	536	536	936,000	2,601.94
1986-04-15	546	548	523	536	720,000	2,601.94
1986-04-14	567	567	535	536	634,000	2,601.94
1986-04-11	579	580	556	557	3,712,999	2,703.88
1986-04-10	547	578	540	574	6,724,999	2,786.41
1986-04-09	524	560	524	549	3,232,999	2,665.05
1986-04-08	516	524	513	524	587,000	2,543.69
1986-04-07	520	524	514	514	288,000	2,495.15
1986-04-05	520	525	515	525	460,000	2,548.54
1986-04-04	510	520	500	510	608,000	2,475.73
1986-04-03	500	527	487	517	640,000	2,509.71
1986-04-02	518	535	518	520	1,166,000	2,524.27
1986-04-01	562	562	506	538	1,545,000	2,611.65
1986-03-31	545	565	540	552	3,125,999	2,679.61
1986-03-29	521	548	509	540	2,007,000	2,621.36
1986-03-28	500	535	495	511	2,072,000	2,480.58
1986-03-27	454	488	444	488	1,127,000	2,368.93
1986-03-26	474	474	454	469	1,278,000	2,276.70
1986-03-25	490	495	471	476	466,000	2,310.68
1986-03-24	504	510	490	490	1,151,000	2,378.64
1986-03-22	516	519	480	480	1,121,000	2,330.10
1986-03-20	530	537	515	515	929,000	2,500
1986-03-19	550	550	521	532	1,552,000	2,582.52
1986-03-18	531	533	514	524	1,563,000	2,543.69
1986-03-17	553	553	533	533	1,034,000	2,587.38
1986-03-15	570	570	546	555	899,000	2,694.17
1986-03-14	533	575	530	569	4,538,999	2,762.14
1986-03-13	550	557	533	533	3,266,999	2,587.38
1986-03-12	571	580	550	555	2,403,999	2,694.17
1986-03-11	562	599	552	567	5,539,999	2,752.43
1986-03-10	575	590	565	572	2,727,999	2,776.70
1986-03-07	574	609	558	585	8,824,998	2,839.81
1986-03-06	589	629	575	575	15,796,997	2,791.26
1986-03-05	545	610	540	581	25,142,994	2,820.39
1986-03-04	480	560	480	542	19,622,996	2,631.07
1986-03-03	502	514	483	485	5,186,999	2,354.37
1986-03-01	478	495	466	492	5,227,999	2,388.35
1986-02-28	480	520	480	481	17,958,996	2,334.95
1986-02-27	428	500	428	490	21,714,995	2,378.64
1986-02-26	400	420	395	420	3,575,999	2,038.83
1986-02-25	403	405	398	400	1,060,000	1,941.75
1986-02-24	417	418	401	405	1,233,000	1,966.02
1986-02-22	406	416	405	414	1,578,000	2,009.71
1986-02-21	405	409	397	400	1,821,000	1,941.75
1986-02-20	402	425	402	409	8,255,998	1,985.44
1986-02-19	393	405	391	401	5,557,999	1,946.60
1986-02-18	377	400	377	392	1,979,000	1,902.91
1986-02-17	375	375	374	374	99,000	1,815.53
1986-02-15	370	375	370	375	85,000	1,820.39
1986-02-14	375	379	375	375	484,000	1,820.39
1986-02-13	376	376	370	375	209,000	1,820.39
1986-02-12	375	377	370	377	333,000	1,830.10
1986-02-10	370	378	370	376	107,000	1,825.24
1986-02-07	375	375	366	373	115,000	1,810.68
1986-02-06	375	376	375	376	148,000	1,825.24
1986-02-05	370	375	365	375	217,000	1,820.39
1986-02-04	372	374	371	374	126,000	1,815.53
1986-02-03	373	373	370	372	100,000	1,805.83
1986-02-01	372	375	367	375	184,000	1,820.39
1986-01-31	378	379	375	377	114,000	1,830.10
1986-01-30	378	380	378	378	45,000	1,834.95
1986-01-29	380	381	378	380	155,000	1,844.66
1986-01-28	377	381	377	380	232,000	1,844.66
1986-01-27	380	380	370	378	92,000	1,834.95
1986-01-25	380	382	379	380	175,000	1,844.66
1986-01-24	379	380	377	379	319,000	1,839.81
1986-01-23	378	380	377	379	507,000	1,839.81
1986-01-22	376	380	374	378	327,000	1,834.95
1986-01-21	372	379	371	377	339,000	1,830.10
1986-01-20	377	379	376	377	158,000	1,830.10
1986-01-18	375	380	374	380	351,000	1,844.66
1986-01-17	376	379	376	377	896,000	1,830.10
1986-01-16	370	376	370	375	229,000	1,820.39
1986-01-14	363	370	363	369	123,000	1,791.26
1986-01-13	364	364	363	363	31,000	1,762.14
1986-01-10	366	366	361	363	117,000	1,762.14
1986-01-09	354	356	354	356	112,000	1,728.16
1986-01-08	364	364	354	359	89,000	1,742.72
1986-01-07	365	365	362	362	88,000	1,757.28
1986-01-06	370	370	365	365	25,000	1,771.84
1986-01-04	373	373	371	373	230,000	1,810.68

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

3110 日東紡 の時系列データ [1986年度]

3110 日東紡の時系列データ [1986年度]