3110 日東紡 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 590 | 590 | 556 | 570 | 148,000 | 2,850 |
| 1990-12-27 | 560 | 610 | 557 | 599 | 344,000 | 2,995 |
| 1990-12-26 | 560 | 565 | 548 | 560 | 157,000 | 2,800 |
| 1990-12-25 | 575 | 575 | 564 | 570 | 139,000 | 2,850 |
| 1990-12-21 | 594 | 594 | 579 | 580 | 190,000 | 2,900 |
| 1990-12-20 | 614 | 614 | 600 | 600 | 382,000 | 3,000 |
| 1990-12-19 | 625 | 630 | 614 | 614 | 530,000 | 3,070 |
| 1990-12-18 | 596 | 615 | 596 | 615 | 387,000 | 3,075 |
| 1990-12-17 | 600 | 609 | 591 | 596 | 80,000 | 2,980 |
| 1990-12-14 | 585 | 615 | 585 | 610 | 1,494,000 | 3,050 |
| 1990-12-13 | 605 | 620 | 589 | 615 | 488,000 | 3,075 |
| 1990-12-12 | 595 | 610 | 590 | 595 | 509,000 | 2,975 |
| 1990-12-11 | 578 | 594 | 573 | 587 | 269,000 | 2,935 |
| 1990-12-10 | 579 | 580 | 560 | 580 | 300,000 | 2,900 |
| 1990-12-07 | 550 | 569 | 530 | 569 | 273,000 | 2,845 |
| 1990-12-06 | 524 | 524 | 514 | 523 | 145,000 | 2,615 |
| 1990-12-05 | 488 | 519 | 483 | 514 | 171,000 | 2,570 |
| 1990-12-04 | 508 | 520 | 483 | 483 | 160,000 | 2,415 |
| 1990-12-03 | 510 | 530 | 510 | 525 | 179,000 | 2,625 |
| 1990-11-30 | 510 | 530 | 508 | 508 | 213,000 | 2,540 |
| 1990-11-29 | 523 | 550 | 520 | 550 | 183,000 | 2,750 |
| 1990-11-28 | 570 | 580 | 551 | 565 | 227,000 | 2,825 |
| 1990-11-27 | 570 | 570 | 550 | 565 | 351,000 | 2,825 |
| 1990-11-26 | 560 | 570 | 550 | 570 | 311,000 | 2,850 |
| 1990-11-22 | 547 | 560 | 540 | 560 | 407,000 | 2,800 |
| 1990-11-21 | 520 | 540 | 505 | 540 | 182,000 | 2,700 |
| 1990-11-20 | 529 | 530 | 520 | 530 | 59,000 | 2,650 |
| 1990-11-19 | 518 | 530 | 518 | 530 | 73,000 | 2,650 |
| 1990-11-16 | 519 | 519 | 506 | 507 | 70,000 | 2,535 |
| 1990-11-15 | 539 | 540 | 530 | 539 | 219,000 | 2,695 |
| 1990-11-14 | 522 | 550 | 522 | 539 | 136,000 | 2,695 |
| 1990-11-13 | 526 | 540 | 521 | 539 | 151,000 | 2,695 |
| 1990-11-09 | 499 | 510 | 492 | 500 | 202,000 | 2,500 |
| 1990-11-08 | 529 | 532 | 515 | 530 | 228,000 | 2,650 |
| 1990-11-07 | 560 | 560 | 515 | 519 | 215,000 | 2,595 |
| 1990-11-06 | 567 | 576 | 549 | 550 | 280,000 | 2,750 |
| 1990-11-05 | 557 | 568 | 557 | 557 | 62,000 | 2,785 |
| 1990-11-02 | 542 | 557 | 536 | 557 | 94,000 | 2,785 |
| 1990-11-01 | 560 | 560 | 535 | 552 | 172,000 | 2,760 |
| 1990-10-31 | 560 | 579 | 560 | 568 | 131,000 | 2,840 |
| 1990-10-30 | 570 | 574 | 555 | 560 | 167,000 | 2,800 |
| 1990-10-29 | 550 | 570 | 550 | 570 | 211,000 | 2,850 |
| 1990-10-26 | 565 | 580 | 551 | 551 | 324,000 | 2,755 |
| 1990-10-25 | 565 | 570 | 555 | 565 | 245,000 | 2,825 |
| 1990-10-24 | 579 | 579 | 545 | 570 | 318,000 | 2,850 |
| 1990-10-23 | 580 | 585 | 565 | 579 | 403,000 | 2,895 |
| 1990-10-22 | 560 | 569 | 550 | 563 | 161,000 | 2,815 |
| 1990-10-19 | 560 | 564 | 535 | 550 | 207,000 | 2,750 |
| 1990-10-18 | 534 | 560 | 533 | 560 | 167,000 | 2,800 |
| 1990-10-17 | 559 | 560 | 531 | 554 | 128,000 | 2,770 |
| 1990-10-16 | 550 | 560 | 545 | 557 | 196,000 | 2,785 |
| 1990-10-15 | 530 | 550 | 510 | 548 | 194,000 | 2,740 |
| 1990-10-12 | 508 | 518 | 501 | 510 | 112,000 | 2,550 |
| 1990-10-11 | 518 | 530 | 518 | 528 | 71,000 | 2,640 |
| 1990-10-09 | 568 | 568 | 555 | 568 | 155,000 | 2,840 |
| 1990-10-08 | 520 | 548 | 520 | 548 | 196,000 | 2,740 |
| 1990-10-05 | 506 | 539 | 506 | 510 | 204,000 | 2,550 |
| 1990-10-04 | 511 | 515 | 501 | 504 | 78,000 | 2,520 |
| 1990-10-03 | 520 | 540 | 505 | 511 | 423,000 | 2,555 |
| 1990-10-02 | 511 | 511 | 511 | 511 | 263,000 | 2,555 |
| 1990-10-01 | 462 | 478 | 431 | 431 | 247,000 | 2,155 |
| 1990-09-28 | 481 | 487 | 460 | 460 | 412,000 | 2,300 |
| 1990-09-27 | 520 | 530 | 500 | 501 | 289,000 | 2,505 |
| 1990-09-26 | 574 | 574 | 528 | 530 | 211,000 | 2,650 |
| 1990-09-25 | 559 | 570 | 539 | 565 | 194,000 | 2,825 |
| 1990-09-21 | 535 | 559 | 521 | 559 | 339,000 | 2,795 |
| 1990-09-20 | 540 | 549 | 527 | 530 | 172,000 | 2,650 |
| 1990-09-19 | 540 | 560 | 535 | 540 | 222,000 | 2,700 |
| 1990-09-18 | 546 | 546 | 520 | 521 | 164,000 | 2,605 |
| 1990-09-17 | 569 | 570 | 550 | 561 | 144,000 | 2,805 |
| 1990-09-14 | 560 | 575 | 560 | 569 | 860,000 | 2,845 |
| 1990-09-13 | 600 | 610 | 570 | 570 | 283,000 | 2,850 |
| 1990-09-12 | 565 | 620 | 555 | 610 | 499,000 | 3,050 |
| 1990-09-11 | 585 | 585 | 555 | 560 | 293,000 | 2,800 |
| 1990-09-10 | 540 | 577 | 530 | 575 | 206,000 | 2,875 |
| 1990-09-07 | 525 | 525 | 501 | 520 | 178,000 | 2,600 |
| 1990-09-06 | 511 | 516 | 500 | 515 | 225,000 | 2,575 |
| 1990-09-05 | 535 | 536 | 500 | 500 | 196,000 | 2,500 |
| 1990-09-04 | 551 | 556 | 530 | 531 | 120,000 | 2,655 |
| 1990-09-03 | 575 | 585 | 550 | 550 | 142,000 | 2,750 |
| 1990-08-31 | 559 | 580 | 559 | 571 | 226,000 | 2,855 |
| 1990-08-30 | 537 | 570 | 535 | 570 | 124,000 | 2,850 |
| 1990-08-29 | 555 | 555 | 535 | 536 | 141,000 | 2,680 |
| 1990-08-28 | 570 | 570 | 530 | 535 | 209,000 | 2,675 |
| 1990-08-27 | 535 | 555 | 530 | 555 | 137,000 | 2,775 |
| 1990-08-24 | 518 | 537 | 510 | 525 | 259,000 | 2,625 |
| 1990-08-23 | 550 | 554 | 510 | 527 | 510,000 | 2,635 |
| 1990-08-22 | 570 | 571 | 550 | 555 | 364,000 | 2,775 |
| 1990-08-21 | 625 | 629 | 600 | 600 | 229,000 | 3,000 |
| 1990-08-20 | 610 | 630 | 600 | 630 | 257,000 | 3,150 |
| 1990-08-17 | 603 | 620 | 602 | 608 | 174,000 | 3,040 |
| 1990-08-16 | 631 | 631 | 601 | 623 | 118,000 | 3,115 |
| 1990-08-15 | 589 | 630 | 589 | 630 | 464,000 | 3,150 |
| 1990-08-14 | 580 | 589 | 560 | 580 | 303,000 | 2,900 |
| 1990-08-13 | 600 | 605 | 560 | 560 | 237,000 | 2,800 |
| 1990-08-10 | 630 | 630 | 610 | 610 | 228,000 | 3,050 |
| 1990-08-09 | 645 | 645 | 600 | 600 | 520,000 | 3,000 |
| 1990-08-08 | 630 | 651 | 630 | 635 | 297,000 | 3,175 |
| 1990-08-07 | 661 | 661 | 650 | 650 | 399,000 | 3,250 |
| 1990-08-06 | 671 | 689 | 660 | 689 | 195,000 | 3,445 |
| 1990-08-03 | 695 | 695 | 669 | 671 | 152,000 | 3,355 |
| 1990-08-02 | 718 | 725 | 694 | 695 | 333,000 | 3,475 |
| 1990-08-01 | 739 | 751 | 721 | 721 | 182,000 | 3,605 |
| 1990-07-31 | 740 | 744 | 724 | 740 | 100,000 | 3,700 |
| 1990-07-30 | 743 | 744 | 723 | 740 | 105,000 | 3,700 |
| 1990-07-27 | 748 | 748 | 721 | 744 | 197,000 | 3,720 |
| 1990-07-26 | 742 | 747 | 730 | 738 | 160,000 | 3,690 |
| 1990-07-25 | 747 | 750 | 745 | 745 | 92,000 | 3,725 |
| 1990-07-24 | 760 | 760 | 745 | 747 | 80,000 | 3,735 |
| 1990-07-23 | 770 | 774 | 740 | 750 | 138,000 | 3,750 |
| 1990-07-20 | 770 | 780 | 765 | 765 | 297,000 | 3,825 |
| 1990-07-19 | 771 | 814 | 771 | 780 | 578,000 | 3,900 |
| 1990-07-18 | 775 | 785 | 767 | 780 | 479,000 | 3,900 |
| 1990-07-17 | 750 | 755 | 741 | 755 | 184,000 | 3,775 |
| 1990-07-16 | 739 | 740 | 735 | 740 | 161,000 | 3,700 |
| 1990-07-13 | 740 | 740 | 733 | 740 | 196,000 | 3,700 |
| 1990-07-12 | 757 | 757 | 730 | 742 | 241,000 | 3,710 |
| 1990-07-11 | 731 | 731 | 727 | 727 | 175,000 | 3,635 |
| 1990-07-10 | 745 | 745 | 728 | 731 | 174,000 | 3,655 |
| 1990-07-09 | 749 | 750 | 744 | 750 | 142,000 | 3,750 |
| 1990-07-06 | 750 | 759 | 739 | 759 | 151,000 | 3,795 |
| 1990-07-05 | 760 | 760 | 739 | 759 | 132,000 | 3,795 |
| 1990-07-04 | 750 | 776 | 750 | 760 | 164,000 | 3,800 |
| 1990-07-03 | 743 | 757 | 735 | 753 | 264,000 | 3,765 |
| 1990-07-02 | 731 | 750 | 728 | 740 | 220,000 | 3,700 |
| 1990-06-29 | 784 | 784 | 751 | 751 | 192,000 | 3,755 |
| 1990-06-28 | 774 | 775 | 752 | 775 | 210,000 | 3,875 |
| 1990-06-27 | 760 | 780 | 753 | 777 | 202,000 | 3,885 |
| 1990-06-26 | 750 | 753 | 740 | 753 | 238,000 | 3,765 |
| 1990-06-25 | 772 | 782 | 751 | 755 | 138,000 | 3,775 |
| 1990-06-22 | 785 | 785 | 760 | 772 | 102,000 | 3,860 |
| 1990-06-21 | 795 | 799 | 785 | 786 | 184,000 | 3,930 |
| 1990-06-20 | 760 | 790 | 753 | 785 | 176,000 | 3,925 |
| 1990-06-19 | 777 | 777 | 761 | 765 | 150,000 | 3,825 |
| 1990-06-18 | 785 | 785 | 777 | 777 | 125,000 | 3,885 |
| 1990-06-15 | 785 | 790 | 785 | 785 | 226,000 | 3,925 |
| 1990-06-14 | 777 | 785 | 777 | 785 | 82,000 | 3,925 |
| 1990-06-13 | 784 | 794 | 776 | 778 | 146,000 | 3,890 |
| 1990-06-12 | 780 | 805 | 780 | 783 | 155,000 | 3,915 |
| 1990-06-11 | 800 | 809 | 790 | 790 | 130,000 | 3,950 |
| 1990-06-08 | 820 | 820 | 810 | 815 | 379,000 | 4,075 |
| 1990-06-07 | 804 | 810 | 790 | 810 | 279,000 | 4,050 |
| 1990-06-06 | 798 | 807 | 796 | 805 | 164,000 | 4,025 |
| 1990-06-05 | 800 | 819 | 800 | 808 | 135,000 | 4,040 |
| 1990-06-04 | 803 | 810 | 802 | 805 | 93,000 | 4,025 |
| 1990-06-01 | 805 | 820 | 796 | 820 | 211,000 | 4,100 |
| 1990-05-31 | 810 | 820 | 801 | 801 | 177,000 | 4,005 |
| 1990-05-30 | 786 | 825 | 785 | 800 | 363,000 | 4,000 |
| 1990-05-29 | 800 | 813 | 791 | 791 | 356,000 | 3,955 |
| 1990-05-28 | 835 | 839 | 810 | 810 | 193,000 | 4,050 |
| 1990-05-25 | 801 | 839 | 790 | 829 | 295,000 | 4,145 |
| 1990-05-24 | 820 | 820 | 800 | 815 | 142,000 | 4,075 |
| 1990-05-23 | 810 | 824 | 801 | 815 | 249,000 | 4,075 |
| 1990-05-22 | 800 | 810 | 786 | 787 | 221,000 | 3,935 |
| 1990-05-21 | 831 | 831 | 803 | 810 | 181,000 | 4,050 |
| 1990-05-18 | 842 | 842 | 831 | 836 | 126,000 | 4,180 |
| 1990-05-17 | 855 | 855 | 840 | 842 | 212,000 | 4,210 |
| 1990-05-16 | 860 | 868 | 835 | 845 | 378,000 | 4,225 |
| 1990-05-15 | 858 | 873 | 850 | 869 | 789,000 | 4,345 |
| 1990-05-14 | 836 | 850 | 835 | 848 | 631,000 | 4,240 |
| 1990-05-11 | 801 | 820 | 801 | 816 | 531,000 | 4,080 |
| 1990-05-10 | 792 | 815 | 790 | 790 | 470,000 | 3,950 |
| 1990-05-09 | 789 | 790 | 772 | 780 | 386,000 | 3,900 |
| 1990-05-08 | 760 | 771 | 760 | 769 | 474,000 | 3,845 |
| 1990-05-07 | 748 | 750 | 743 | 750 | 141,000 | 3,750 |
| 1990-05-02 | 718 | 718 | 705 | 718 | 98,000 | 3,590 |
| 1990-05-01 | 703 | 707 | 695 | 700 | 130,000 | 3,500 |
| 1990-04-27 | 740 | 743 | 723 | 723 | 146,000 | 3,615 |
| 1990-04-26 | 736 | 745 | 736 | 740 | 240,000 | 3,700 |
| 1990-04-25 | 717 | 735 | 705 | 735 | 342,000 | 3,675 |
| 1990-04-24 | 710 | 711 | 701 | 710 | 167,000 | 3,550 |
| 1990-04-23 | 722 | 722 | 696 | 714 | 99,000 | 3,570 |
| 1990-04-20 | 729 | 729 | 695 | 715 | 167,000 | 3,575 |
| 1990-04-19 | 720 | 728 | 700 | 711 | 215,000 | 3,555 |
| 1990-04-18 | 706 | 706 | 693 | 700 | 180,000 | 3,500 |
| 1990-04-17 | 691 | 697 | 690 | 696 | 106,000 | 3,480 |
| 1990-04-16 | 710 | 710 | 682 | 682 | 185,000 | 3,410 |
| 1990-04-13 | 690 | 701 | 685 | 685 | 114,000 | 3,425 |
| 1990-04-12 | 706 | 715 | 690 | 715 | 228,000 | 3,575 |
| 1990-04-11 | 709 | 716 | 680 | 716 | 210,000 | 3,580 |
| 1990-04-10 | 685 | 700 | 665 | 695 | 170,000 | 3,475 |
| 1990-04-09 | 696 | 710 | 692 | 695 | 354,000 | 3,475 |
| 1990-04-06 | 590 | 640 | 585 | 637 | 413,000 | 3,185 |
| 1990-04-05 | 562 | 565 | 550 | 560 | 569,000 | 2,800 |
| 1990-04-04 | 570 | 589 | 560 | 589 | 410,000 | 2,945 |
| 1990-04-03 | 595 | 595 | 549 | 560 | 631,000 | 2,800 |
| 1990-04-02 | 615 | 626 | 575 | 575 | 413,000 | 2,875 |
| 1990-03-30 | 701 | 705 | 661 | 675 | 273,000 | 3,375 |
| 1990-03-29 | 716 | 730 | 700 | 700 | 368,000 | 3,500 |
| 1990-03-28 | 731 | 740 | 725 | 736 | 360,000 | 3,680 |
| 1990-03-27 | 745 | 760 | 740 | 747 | 418,000 | 3,735 |
| 1990-03-26 | 767 | 815 | 760 | 815 | 535,000 | 3,956.31 |
| 1990-03-23 | 770 | 770 | 740 | 766 | 276,000 | 3,718.45 |
| 1990-03-22 | 760 | 788 | 730 | 788 | 323,000 | 3,825.24 |
| 1990-03-20 | 810 | 820 | 780 | 795 | 375,000 | 3,859.22 |
| 1990-03-19 | 837 | 837 | 817 | 820 | 236,000 | 3,980.58 |
| 1990-03-16 | 845 | 852 | 845 | 845 | 220,000 | 4,101.94 |
| 1990-03-15 | 855 | 860 | 850 | 860 | 279,000 | 4,174.76 |
| 1990-03-14 | 851 | 855 | 850 | 855 | 230,000 | 4,150.49 |
| 1990-03-13 | 871 | 872 | 861 | 863 | 350,000 | 4,189.32 |
| 1990-03-12 | 880 | 900 | 880 | 880 | 115,000 | 4,271.84 |
| 1990-03-09 | 890 | 903 | 876 | 900 | 418,000 | 4,368.93 |
| 1990-03-08 | 860 | 897 | 856 | 897 | 216,000 | 4,354.37 |
| 1990-03-07 | 880 | 890 | 860 | 880 | 263,000 | 4,271.84 |
| 1990-03-06 | 905 | 905 | 880 | 880 | 148,000 | 4,271.84 |
| 1990-03-05 | 900 | 910 | 890 | 895 | 118,000 | 4,344.66 |
| 1990-03-02 | 885 | 910 | 885 | 901 | 269,000 | 4,373.79 |
| 1990-03-01 | 880 | 914 | 880 | 900 | 357,000 | 4,368.93 |
| 1990-02-28 | 902 | 919 | 900 | 900 | 381,000 | 4,368.93 |
| 1990-02-27 | 860 | 878 | 845 | 850 | 215,000 | 4,126.21 |
| 1990-02-26 | 868 | 870 | 800 | 850 | 329,000 | 4,126.21 |
| 1990-02-23 | 920 | 920 | 867 | 867 | 727,000 | 4,208.74 |
| 1990-02-22 | 923 | 930 | 908 | 920 | 283,000 | 4,466.02 |
| 1990-02-21 | 943 | 949 | 908 | 908 | 301,000 | 4,407.77 |
| 1990-02-20 | 945 | 950 | 935 | 942 | 286,000 | 4,572.82 |
| 1990-02-19 | 955 | 955 | 930 | 945 | 134,000 | 4,587.38 |
| 1990-02-16 | 954 | 954 | 945 | 945 | 148,000 | 4,587.38 |
| 1990-02-15 | 952 | 954 | 937 | 954 | 163,000 | 4,631.07 |
| 1990-02-14 | 956 | 956 | 940 | 941 | 190,000 | 4,567.96 |
| 1990-02-13 | 956 | 960 | 946 | 954 | 168,000 | 4,631.07 |
| 1990-02-09 | 943 | 943 | 925 | 943 | 129,000 | 4,577.67 |
| 1990-02-08 | 935 | 945 | 928 | 945 | 320,000 | 4,587.38 |
| 1990-02-07 | 950 | 950 | 930 | 930 | 122,000 | 4,514.56 |
| 1990-02-06 | 960 | 960 | 930 | 930 | 215,000 | 4,514.56 |
| 1990-02-05 | 968 | 970 | 952 | 952 | 140,000 | 4,621.36 |
| 1990-02-02 | 948 | 960 | 945 | 959 | 371,000 | 4,655.34 |
| 1990-02-01 | 949 | 950 | 945 | 945 | 178,000 | 4,587.38 |
| 1990-01-31 | 931 | 950 | 926 | 940 | 94,000 | 4,563.11 |
| 1990-01-30 | 940 | 940 | 926 | 931 | 111,000 | 4,519.42 |
| 1990-01-29 | 916 | 920 | 916 | 916 | 203,000 | 4,446.60 |
| 1990-01-26 | 935 | 935 | 916 | 916 | 320,000 | 4,446.60 |
| 1990-01-25 | 935 | 940 | 924 | 938 | 179,000 | 4,553.40 |
| 1990-01-24 | 940 | 942 | 925 | 925 | 186,000 | 4,490.29 |
| 1990-01-23 | 950 | 950 | 940 | 942 | 283,000 | 4,572.82 |
| 1990-01-22 | 940 | 950 | 930 | 950 | 180,000 | 4,611.65 |
| 1990-01-19 | 921 | 945 | 920 | 940 | 181,000 | 4,563.11 |
| 1990-01-18 | 941 | 950 | 920 | 920 | 141,000 | 4,466.02 |
| 1990-01-17 | 960 | 970 | 940 | 940 | 330,000 | 4,563.11 |
| 1990-01-16 | 962 | 962 | 935 | 948 | 255,000 | 4,601.94 |
| 1990-01-12 | 967 | 967 | 955 | 957 | 261,000 | 4,645.63 |
| 1990-01-11 | 970 | 970 | 955 | 969 | 303,000 | 4,703.88 |
| 1990-01-10 | 966 | 966 | 951 | 963 | 140,000 | 4,674.76 |
| 1990-01-09 | 970 | 975 | 951 | 951 | 617,000 | 4,616.50 |
| 1990-01-08 | 972 | 973 | 956 | 961 | 238,000 | 4,665.05 |
| 1990-01-05 | 960 | 965 | 950 | 963 | 303,000 | 4,674.76 |
| 1990-01-04 | 976 | 976 | 956 | 960 | 61,000 | 4,660.19 |
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
