3110 日東紡 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 530 | 544 | 525 | 543 | 145,000 | 2,715 |
| 1991-12-27 | 511 | 529 | 501 | 505 | 113,000 | 2,525 |
| 1991-12-26 | 519 | 530 | 510 | 510 | 202,000 | 2,550 |
| 1991-12-25 | 495 | 517 | 490 | 515 | 216,000 | 2,575 |
| 1991-12-24 | 500 | 500 | 485 | 485 | 133,000 | 2,425 |
| 1991-12-20 | 500 | 510 | 484 | 485 | 173,000 | 2,425 |
| 1991-12-19 | 498 | 504 | 495 | 495 | 89,000 | 2,475 |
| 1991-12-18 | 505 | 519 | 495 | 515 | 104,000 | 2,575 |
| 1991-12-17 | 515 | 519 | 501 | 505 | 95,000 | 2,525 |
| 1991-12-16 | 515 | 515 | 501 | 515 | 105,000 | 2,575 |
| 1991-12-13 | 510 | 510 | 501 | 510 | 1,430,000 | 2,550 |
| 1991-12-12 | 468 | 476 | 467 | 470 | 183,000 | 2,350 |
| 1991-12-11 | 480 | 482 | 450 | 466 | 476,000 | 2,330 |
| 1991-12-10 | 487 | 487 | 475 | 477 | 150,000 | 2,385 |
| 1991-12-09 | 508 | 508 | 501 | 502 | 69,000 | 2,510 |
| 1991-12-06 | 510 | 510 | 500 | 508 | 104,000 | 2,540 |
| 1991-12-05 | 499 | 504 | 498 | 500 | 204,000 | 2,500 |
| 1991-12-04 | 492 | 499 | 492 | 499 | 215,000 | 2,495 |
| 1991-12-03 | 498 | 498 | 492 | 492 | 182,000 | 2,460 |
| 1991-12-02 | 505 | 510 | 491 | 493 | 144,000 | 2,465 |
| 1991-11-29 | 550 | 550 | 525 | 535 | 101,000 | 2,675 |
| 1991-11-28 | 543 | 549 | 532 | 545 | 156,000 | 2,725 |
| 1991-11-27 | 550 | 554 | 539 | 550 | 106,000 | 2,750 |
| 1991-11-26 | 540 | 551 | 530 | 545 | 116,000 | 2,725 |
| 1991-11-25 | 520 | 530 | 518 | 530 | 76,000 | 2,650 |
| 1991-11-22 | 534 | 534 | 500 | 530 | 109,000 | 2,650 |
| 1991-11-21 | 555 | 555 | 529 | 530 | 125,000 | 2,650 |
| 1991-11-20 | 532 | 542 | 532 | 542 | 133,000 | 2,710 |
| 1991-11-19 | 543 | 546 | 535 | 542 | 129,000 | 2,710 |
| 1991-11-18 | 563 | 563 | 528 | 532 | 206,000 | 2,660 |
| 1991-11-15 | 578 | 578 | 564 | 564 | 177,000 | 2,820 |
| 1991-11-14 | 564 | 583 | 564 | 570 | 125,000 | 2,850 |
| 1991-11-13 | 585 | 585 | 573 | 573 | 89,000 | 2,865 |
| 1991-11-12 | 580 | 586 | 575 | 585 | 185,000 | 2,925 |
| 1991-11-11 | 577 | 579 | 568 | 575 | 56,000 | 2,875 |
| 1991-11-08 | 567 | 579 | 563 | 579 | 188,000 | 2,895 |
| 1991-11-07 | 565 | 581 | 563 | 563 | 161,000 | 2,815 |
| 1991-11-06 | 582 | 582 | 564 | 565 | 39,000 | 2,825 |
| 1991-11-05 | 568 | 584 | 561 | 584 | 71,000 | 2,920 |
| 1991-11-01 | 576 | 585 | 567 | 568 | 103,000 | 2,840 |
| 1991-10-31 | 580 | 586 | 565 | 586 | 255,000 | 2,930 |
| 1991-10-30 | 573 | 583 | 567 | 582 | 138,000 | 2,910 |
| 1991-10-29 | 585 | 587 | 565 | 583 | 287,000 | 2,915 |
| 1991-10-28 | 571 | 581 | 563 | 581 | 131,000 | 2,905 |
| 1991-10-25 | 584 | 585 | 568 | 583 | 202,000 | 2,915 |
| 1991-10-24 | 570 | 586 | 570 | 583 | 279,000 | 2,915 |
| 1991-10-23 | 570 | 580 | 560 | 570 | 172,000 | 2,850 |
| 1991-10-22 | 567 | 580 | 565 | 580 | 157,000 | 2,900 |
| 1991-10-21 | 577 | 590 | 572 | 587 | 304,000 | 2,935 |
| 1991-10-18 | 564 | 577 | 555 | 577 | 347,000 | 2,885 |
| 1991-10-17 | 559 | 568 | 553 | 560 | 281,000 | 2,800 |
| 1991-10-16 | 560 | 565 | 554 | 560 | 248,000 | 2,800 |
| 1991-10-15 | 525 | 555 | 525 | 554 | 219,000 | 2,770 |
| 1991-10-14 | 528 | 533 | 527 | 527 | 193,000 | 2,635 |
| 1991-10-11 | 540 | 544 | 532 | 532 | 176,000 | 2,660 |
| 1991-10-09 | 550 | 560 | 549 | 560 | 325,000 | 2,800 |
| 1991-10-08 | 559 | 564 | 550 | 560 | 115,000 | 2,800 |
| 1991-10-07 | 540 | 564 | 540 | 560 | 133,000 | 2,800 |
| 1991-10-04 | 555 | 566 | 550 | 560 | 224,000 | 2,800 |
| 1991-10-03 | 545 | 570 | 545 | 561 | 345,000 | 2,805 |
| 1991-10-02 | 579 | 579 | 565 | 565 | 188,000 | 2,825 |
| 1991-10-01 | 560 | 575 | 560 | 575 | 336,000 | 2,875 |
| 1991-09-30 | 575 | 579 | 555 | 567 | 221,000 | 2,835 |
| 1991-09-27 | 561 | 574 | 551 | 565 | 404,000 | 2,825 |
| 1991-09-26 | 540 | 569 | 538 | 555 | 313,000 | 2,775 |
| 1991-09-25 | 556 | 556 | 530 | 547 | 190,000 | 2,735 |
| 1991-09-24 | 537 | 563 | 535 | 546 | 371,000 | 2,730 |
| 1991-09-20 | 529 | 530 | 518 | 518 | 272,000 | 2,590 |
| 1991-09-19 | 505 | 531 | 503 | 516 | 188,000 | 2,580 |
| 1991-09-18 | 518 | 523 | 505 | 505 | 281,000 | 2,525 |
| 1991-09-17 | 535 | 537 | 518 | 518 | 172,000 | 2,590 |
| 1991-09-13 | 503 | 524 | 503 | 524 | 2,119,000 | 2,620 |
| 1991-09-12 | 520 | 520 | 503 | 503 | 184,000 | 2,515 |
| 1991-09-11 | 513 | 513 | 505 | 513 | 225,000 | 2,565 |
| 1991-09-10 | 511 | 513 | 496 | 513 | 180,000 | 2,565 |
| 1991-09-09 | 521 | 524 | 505 | 505 | 135,000 | 2,525 |
| 1991-09-06 | 514 | 527 | 505 | 505 | 262,000 | 2,525 |
| 1991-09-05 | 509 | 524 | 508 | 524 | 184,000 | 2,620 |
| 1991-09-04 | 506 | 522 | 506 | 519 | 293,000 | 2,595 |
| 1991-09-03 | 513 | 515 | 505 | 505 | 231,000 | 2,525 |
| 1991-09-02 | 500 | 513 | 495 | 498 | 252,000 | 2,490 |
| 1991-08-30 | 507 | 510 | 481 | 500 | 160,000 | 2,500 |
| 1991-08-29 | 497 | 513 | 497 | 507 | 227,000 | 2,535 |
| 1991-08-28 | 510 | 515 | 501 | 515 | 234,000 | 2,575 |
| 1991-08-27 | 491 | 500 | 485 | 496 | 156,000 | 2,480 |
| 1991-08-26 | 509 | 509 | 485 | 485 | 126,000 | 2,425 |
| 1991-08-23 | 509 | 509 | 500 | 509 | 165,000 | 2,545 |
| 1991-08-22 | 501 | 504 | 491 | 502 | 345,000 | 2,510 |
| 1991-08-21 | 490 | 493 | 486 | 491 | 849,000 | 2,455 |
| 1991-08-20 | 486 | 490 | 473 | 477 | 419,000 | 2,385 |
| 1991-08-19 | 521 | 521 | 491 | 491 | 214,000 | 2,455 |
| 1991-08-16 | 535 | 536 | 530 | 531 | 166,000 | 2,655 |
| 1991-08-15 | 530 | 540 | 525 | 525 | 150,000 | 2,625 |
| 1991-08-14 | 540 | 545 | 538 | 540 | 191,000 | 2,700 |
| 1991-08-13 | 530 | 540 | 526 | 526 | 112,000 | 2,630 |
| 1991-08-12 | 545 | 545 | 530 | 545 | 65,000 | 2,725 |
| 1991-08-09 | 544 | 555 | 544 | 545 | 132,000 | 2,725 |
| 1991-08-08 | 555 | 560 | 531 | 544 | 143,000 | 2,720 |
| 1991-08-07 | 562 | 562 | 530 | 550 | 291,000 | 2,750 |
| 1991-08-06 | 560 | 560 | 552 | 552 | 39,000 | 2,760 |
| 1991-08-05 | 573 | 575 | 562 | 562 | 84,000 | 2,810 |
| 1991-08-02 | 560 | 575 | 556 | 573 | 109,000 | 2,865 |
| 1991-08-01 | 565 | 570 | 551 | 570 | 81,000 | 2,850 |
| 1991-07-31 | 565 | 565 | 546 | 565 | 143,000 | 2,825 |
| 1991-07-30 | 560 | 570 | 542 | 568 | 259,000 | 2,840 |
| 1991-07-29 | 560 | 560 | 550 | 557 | 55,000 | 2,785 |
| 1991-07-26 | 541 | 558 | 541 | 558 | 189,000 | 2,790 |
| 1991-07-25 | 559 | 560 | 555 | 559 | 67,000 | 2,795 |
| 1991-07-24 | 555 | 560 | 551 | 560 | 187,000 | 2,800 |
| 1991-07-23 | 545 | 555 | 540 | 555 | 191,000 | 2,775 |
| 1991-07-22 | 540 | 550 | 540 | 540 | 156,000 | 2,700 |
| 1991-07-19 | 540 | 546 | 540 | 540 | 111,000 | 2,700 |
| 1991-07-18 | 535 | 551 | 535 | 549 | 112,000 | 2,745 |
| 1991-07-17 | 539 | 539 | 530 | 532 | 105,000 | 2,660 |
| 1991-07-16 | 545 | 565 | 545 | 555 | 89,000 | 2,775 |
| 1991-07-15 | 550 | 559 | 545 | 546 | 29,000 | 2,730 |
| 1991-07-12 | 525 | 545 | 525 | 545 | 51,000 | 2,725 |
| 1991-07-11 | 536 | 540 | 530 | 530 | 198,000 | 2,650 |
| 1991-07-10 | 541 | 560 | 533 | 560 | 94,000 | 2,800 |
| 1991-07-09 | 526 | 532 | 515 | 532 | 171,000 | 2,660 |
| 1991-07-08 | 561 | 570 | 536 | 536 | 220,000 | 2,680 |
| 1991-07-05 | 570 | 570 | 560 | 560 | 76,000 | 2,800 |
| 1991-07-04 | 561 | 579 | 560 | 560 | 93,000 | 2,800 |
| 1991-07-03 | 594 | 594 | 576 | 589 | 129,000 | 2,945 |
| 1991-07-02 | 580 | 595 | 576 | 592 | 205,000 | 2,960 |
| 1991-07-01 | 578 | 588 | 558 | 588 | 118,000 | 2,940 |
| 1991-06-28 | 555 | 564 | 555 | 558 | 98,000 | 2,790 |
| 1991-06-27 | 555 | 570 | 555 | 555 | 181,000 | 2,775 |
| 1991-06-26 | 596 | 612 | 570 | 570 | 213,000 | 2,850 |
| 1991-06-25 | 592 | 596 | 580 | 596 | 213,000 | 2,980 |
| 1991-06-24 | 592 | 602 | 591 | 596 | 101,000 | 2,980 |
| 1991-06-21 | 610 | 610 | 600 | 610 | 269,000 | 3,050 |
| 1991-06-20 | 606 | 606 | 595 | 600 | 263,000 | 3,000 |
| 1991-06-19 | 606 | 607 | 591 | 606 | 203,000 | 3,030 |
| 1991-06-18 | 607 | 611 | 604 | 606 | 133,000 | 3,030 |
| 1991-06-17 | 624 | 624 | 607 | 607 | 108,000 | 3,035 |
| 1991-06-14 | 611 | 619 | 601 | 619 | 2,106,000 | 3,095 |
| 1991-06-13 | 594 | 604 | 591 | 591 | 104,000 | 2,955 |
| 1991-06-12 | 613 | 618 | 591 | 591 | 174,000 | 2,955 |
| 1991-06-11 | 603 | 615 | 590 | 613 | 84,000 | 3,065 |
| 1991-06-10 | 624 | 624 | 603 | 603 | 57,000 | 3,015 |
| 1991-06-07 | 621 | 621 | 616 | 620 | 120,000 | 3,100 |
| 1991-06-06 | 622 | 622 | 601 | 601 | 185,000 | 3,005 |
| 1991-06-05 | 607 | 626 | 606 | 612 | 115,000 | 3,060 |
| 1991-06-04 | 602 | 627 | 590 | 626 | 346,000 | 3,130 |
| 1991-06-03 | 615 | 630 | 611 | 612 | 129,000 | 3,060 |
| 1991-05-31 | 630 | 632 | 624 | 625 | 219,000 | 3,125 |
| 1991-05-30 | 635 | 635 | 620 | 630 | 207,000 | 3,150 |
| 1991-05-29 | 630 | 632 | 618 | 631 | 204,000 | 3,155 |
| 1991-05-28 | 616 | 627 | 607 | 627 | 136,000 | 3,135 |
| 1991-05-27 | 632 | 632 | 606 | 606 | 106,000 | 3,030 |
| 1991-05-24 | 633 | 633 | 611 | 628 | 209,000 | 3,140 |
| 1991-05-23 | 628 | 632 | 605 | 627 | 175,000 | 3,135 |
| 1991-05-22 | 605 | 620 | 605 | 620 | 239,000 | 3,100 |
| 1991-05-21 | 611 | 624 | 601 | 615 | 161,000 | 3,075 |
| 1991-05-20 | 614 | 615 | 605 | 611 | 106,000 | 3,055 |
| 1991-05-17 | 628 | 630 | 615 | 615 | 137,000 | 3,075 |
| 1991-05-16 | 612 | 622 | 599 | 615 | 155,000 | 3,075 |
| 1991-05-15 | 629 | 629 | 615 | 615 | 138,000 | 3,075 |
| 1991-05-14 | 630 | 634 | 619 | 620 | 183,000 | 3,100 |
| 1991-05-13 | 620 | 633 | 615 | 630 | 176,000 | 3,150 |
| 1991-05-10 | 634 | 634 | 612 | 615 | 212,000 | 3,075 |
| 1991-05-09 | 620 | 634 | 610 | 634 | 281,000 | 3,170 |
| 1991-05-08 | 610 | 630 | 610 | 612 | 173,000 | 3,060 |
| 1991-05-07 | 631 | 636 | 616 | 634 | 64,000 | 3,170 |
| 1991-05-02 | 630 | 631 | 616 | 631 | 183,000 | 3,155 |
| 1991-05-01 | 615 | 625 | 612 | 625 | 242,000 | 3,125 |
| 1991-04-30 | 639 | 639 | 615 | 615 | 261,000 | 3,075 |
| 1991-04-26 | 638 | 638 | 627 | 635 | 367,000 | 3,175 |
| 1991-04-25 | 630 | 630 | 620 | 630 | 169,000 | 3,150 |
| 1991-04-24 | 622 | 630 | 622 | 630 | 177,000 | 3,150 |
| 1991-04-23 | 611 | 632 | 608 | 632 | 388,000 | 3,160 |
| 1991-04-22 | 637 | 637 | 616 | 616 | 58,000 | 3,080 |
| 1991-04-19 | 625 | 639 | 625 | 637 | 89,000 | 3,185 |
| 1991-04-18 | 640 | 640 | 622 | 635 | 138,000 | 3,175 |
| 1991-04-17 | 639 | 640 | 629 | 640 | 263,000 | 3,200 |
| 1991-04-16 | 630 | 630 | 620 | 629 | 215,000 | 3,145 |
| 1991-04-15 | 630 | 630 | 622 | 628 | 306,000 | 3,140 |
| 1991-04-12 | 630 | 632 | 621 | 628 | 277,000 | 3,140 |
| 1991-04-11 | 635 | 636 | 628 | 632 | 270,000 | 3,160 |
| 1991-04-10 | 635 | 650 | 632 | 635 | 259,000 | 3,175 |
| 1991-04-09 | 636 | 646 | 632 | 635 | 383,000 | 3,175 |
| 1991-04-08 | 650 | 655 | 636 | 646 | 368,000 | 3,230 |
| 1991-04-05 | 649 | 649 | 631 | 640 | 302,000 | 3,200 |
| 1991-04-04 | 654 | 654 | 634 | 648 | 325,000 | 3,240 |
| 1991-04-03 | 637 | 658 | 626 | 654 | 960,000 | 3,270 |
| 1991-04-02 | 616 | 634 | 613 | 634 | 238,000 | 3,170 |
| 1991-04-01 | 629 | 629 | 616 | 616 | 135,000 | 3,080 |
| 1991-03-29 | 639 | 639 | 612 | 630 | 356,000 | 3,150 |
| 1991-03-28 | 600 | 630 | 600 | 629 | 358,000 | 3,145 |
| 1991-03-27 | 607 | 618 | 605 | 610 | 194,000 | 3,050 |
| 1991-03-26 | 617 | 628 | 617 | 617 | 248,000 | 3,085 |
| 1991-03-25 | 611 | 630 | 610 | 617 | 484,000 | 3,085 |
| 1991-03-22 | 616 | 624 | 605 | 617 | 546,000 | 3,085 |
| 1991-03-20 | 630 | 630 | 615 | 615 | 462,000 | 3,075 |
| 1991-03-19 | 611 | 638 | 611 | 630 | 292,000 | 3,150 |
| 1991-03-18 | 640 | 643 | 619 | 619 | 516,000 | 3,095 |
| 1991-03-15 | 619 | 640 | 619 | 636 | 603,000 | 3,180 |
| 1991-03-14 | 620 | 626 | 615 | 626 | 301,000 | 3,130 |
| 1991-03-13 | 626 | 626 | 612 | 616 | 170,000 | 3,080 |
| 1991-03-12 | 620 | 629 | 608 | 616 | 333,000 | 3,080 |
| 1991-03-11 | 630 | 646 | 625 | 630 | 902,000 | 3,150 |
| 1991-03-08 | 630 | 630 | 610 | 625 | 1,473,000 | 3,125 |
| 1991-03-07 | 609 | 612 | 598 | 612 | 196,000 | 3,060 |
| 1991-03-06 | 600 | 609 | 595 | 606 | 228,000 | 3,030 |
| 1991-03-05 | 600 | 610 | 592 | 595 | 104,000 | 2,975 |
| 1991-03-04 | 602 | 608 | 591 | 591 | 169,000 | 2,955 |
| 1991-03-01 | 625 | 625 | 601 | 602 | 376,000 | 3,010 |
| 1991-02-28 | 611 | 620 | 605 | 605 | 301,000 | 3,025 |
| 1991-02-27 | 610 | 620 | 602 | 603 | 119,000 | 3,015 |
| 1991-02-26 | 610 | 623 | 606 | 615 | 592,000 | 3,075 |
| 1991-02-25 | 615 | 616 | 600 | 610 | 317,000 | 3,050 |
| 1991-02-22 | 625 | 625 | 605 | 615 | 344,000 | 3,075 |
| 1991-02-21 | 615 | 624 | 610 | 615 | 301,000 | 3,075 |
| 1991-02-20 | 629 | 638 | 611 | 625 | 680,000 | 3,125 |
| 1991-02-19 | 586 | 641 | 580 | 619 | 1,536,000 | 3,095 |
| 1991-02-18 | 581 | 600 | 571 | 586 | 392,000 | 2,930 |
| 1991-02-15 | 570 | 572 | 553 | 561 | 586,000 | 2,805 |
| 1991-02-14 | 570 | 570 | 560 | 570 | 529,000 | 2,850 |
| 1991-02-13 | 577 | 577 | 560 | 560 | 320,000 | 2,800 |
| 1991-02-12 | 580 | 580 | 570 | 579 | 425,000 | 2,895 |
| 1991-02-08 | 564 | 565 | 555 | 561 | 471,000 | 2,805 |
| 1991-02-07 | 570 | 570 | 553 | 560 | 226,000 | 2,800 |
| 1991-02-06 | 580 | 580 | 553 | 553 | 191,000 | 2,765 |
| 1991-02-05 | 580 | 580 | 563 | 578 | 115,000 | 2,890 |
| 1991-02-04 | 589 | 589 | 570 | 570 | 63,000 | 2,850 |
| 1991-02-01 | 578 | 579 | 550 | 579 | 170,000 | 2,895 |
| 1991-01-31 | 578 | 579 | 561 | 579 | 136,000 | 2,895 |
| 1991-01-30 | 590 | 590 | 558 | 558 | 163,000 | 2,790 |
| 1991-01-29 | 595 | 595 | 571 | 571 | 169,000 | 2,855 |
| 1991-01-28 | 590 | 594 | 584 | 590 | 171,000 | 2,950 |
| 1991-01-25 | 595 | 600 | 580 | 589 | 361,000 | 2,945 |
| 1991-01-24 | 581 | 589 | 579 | 585 | 370,000 | 2,925 |
| 1991-01-23 | 579 | 579 | 557 | 579 | 241,000 | 2,895 |
| 1991-01-22 | 580 | 580 | 562 | 579 | 253,000 | 2,895 |
| 1991-01-21 | 592 | 592 | 560 | 560 | 267,000 | 2,800 |
| 1991-01-18 | 569 | 569 | 550 | 555 | 317,000 | 2,775 |
| 1991-01-17 | 515 | 560 | 510 | 560 | 201,000 | 2,800 |
| 1991-01-16 | 535 | 545 | 510 | 535 | 176,000 | 2,675 |
| 1991-01-14 | 536 | 545 | 528 | 535 | 125,000 | 2,675 |
| 1991-01-11 | 559 | 559 | 531 | 536 | 249,000 | 2,680 |
| 1991-01-10 | 500 | 565 | 500 | 565 | 147,000 | 2,825 |
| 1991-01-09 | 520 | 520 | 506 | 519 | 171,000 | 2,595 |
| 1991-01-08 | 530 | 540 | 520 | 520 | 246,000 | 2,600 |
| 1991-01-07 | 555 | 555 | 530 | 530 | 172,000 | 2,650 |
| 1991-01-04 | 563 | 570 | 559 | 559 | 207,000 | 2,795 |
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
