3110 日東紡 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 376 | 376 | 360 | 360 | 425,000 | 1,800 |
| 1992-12-29 | 368 | 382 | 368 | 376 | 155,000 | 1,880 |
| 1992-12-28 | 383 | 383 | 365 | 367 | 196,000 | 1,835 |
| 1992-12-25 | 390 | 390 | 383 | 383 | 172,000 | 1,915 |
| 1992-12-24 | 391 | 399 | 386 | 389 | 154,000 | 1,945 |
| 1992-12-22 | 398 | 400 | 394 | 396 | 113,000 | 1,980 |
| 1992-12-21 | 396 | 403 | 386 | 393 | 157,000 | 1,965 |
| 1992-12-18 | 397 | 397 | 393 | 396 | 200,000 | 1,980 |
| 1992-12-17 | 390 | 405 | 390 | 397 | 209,000 | 1,985 |
| 1992-12-16 | 411 | 411 | 392 | 393 | 190,000 | 1,965 |
| 1992-12-15 | 398 | 412 | 392 | 412 | 206,000 | 2,060 |
| 1992-12-14 | 397 | 398 | 394 | 398 | 144,000 | 1,990 |
| 1992-12-11 | 415 | 415 | 393 | 412 | 1,096,000 | 2,060 |
| 1992-12-10 | 415 | 418 | 408 | 408 | 358,000 | 2,040 |
| 1992-12-09 | 404 | 412 | 401 | 407 | 178,000 | 2,035 |
| 1992-12-08 | 392 | 400 | 391 | 399 | 198,000 | 1,995 |
| 1992-12-07 | 398 | 404 | 389 | 389 | 93,000 | 1,945 |
| 1992-12-04 | 401 | 403 | 397 | 398 | 136,000 | 1,990 |
| 1992-12-03 | 405 | 409 | 395 | 396 | 175,000 | 1,980 |
| 1992-12-02 | 405 | 407 | 400 | 405 | 202,000 | 2,025 |
| 1992-12-01 | 412 | 420 | 405 | 405 | 260,000 | 2,025 |
| 1992-11-30 | 414 | 417 | 402 | 417 | 185,000 | 2,085 |
| 1992-11-27 | 405 | 418 | 401 | 414 | 460,000 | 2,070 |
| 1992-11-26 | 412 | 415 | 401 | 415 | 344,000 | 2,075 |
| 1992-11-25 | 405 | 415 | 404 | 413 | 202,000 | 2,065 |
| 1992-11-24 | 410 | 410 | 405 | 405 | 148,000 | 2,025 |
| 1992-11-20 | 398 | 410 | 395 | 405 | 253,000 | 2,025 |
| 1992-11-19 | 400 | 403 | 395 | 400 | 424,000 | 2,000 |
| 1992-11-18 | 364 | 400 | 360 | 400 | 168,000 | 2,000 |
| 1992-11-17 | 354 | 368 | 354 | 359 | 257,000 | 1,795 |
| 1992-11-16 | 370 | 370 | 356 | 360 | 153,000 | 1,800 |
| 1992-11-13 | 376 | 376 | 371 | 373 | 712,000 | 1,865 |
| 1992-11-12 | 376 | 382 | 375 | 376 | 142,000 | 1,880 |
| 1992-11-11 | 393 | 393 | 376 | 376 | 175,000 | 1,880 |
| 1992-11-10 | 379 | 393 | 379 | 393 | 195,000 | 1,965 |
| 1992-11-09 | 399 | 400 | 384 | 384 | 162,000 | 1,920 |
| 1992-11-06 | 399 | 400 | 396 | 400 | 198,000 | 2,000 |
| 1992-11-05 | 396 | 405 | 396 | 399 | 196,000 | 1,995 |
| 1992-11-04 | 400 | 400 | 396 | 400 | 156,000 | 2,000 |
| 1992-11-02 | 400 | 400 | 392 | 400 | 112,000 | 2,000 |
| 1992-10-30 | 409 | 409 | 395 | 395 | 572,000 | 1,975 |
| 1992-10-29 | 425 | 425 | 405 | 405 | 320,000 | 2,025 |
| 1992-10-28 | 405 | 432 | 405 | 421 | 651,000 | 2,105 |
| 1992-10-27 | 397 | 414 | 397 | 405 | 113,000 | 2,025 |
| 1992-10-26 | 408 | 408 | 396 | 396 | 151,000 | 1,980 |
| 1992-10-23 | 405 | 405 | 396 | 403 | 119,000 | 2,015 |
| 1992-10-22 | 398 | 403 | 398 | 400 | 299,000 | 2,000 |
| 1992-10-21 | 405 | 410 | 395 | 408 | 354,000 | 2,040 |
| 1992-10-20 | 410 | 415 | 401 | 415 | 337,000 | 2,075 |
| 1992-10-19 | 414 | 416 | 396 | 398 | 321,000 | 1,990 |
| 1992-10-16 | 438 | 444 | 412 | 414 | 1,219,000 | 2,070 |
| 1992-10-15 | 406 | 437 | 402 | 434 | 805,000 | 2,170 |
| 1992-10-14 | 400 | 420 | 400 | 401 | 806,000 | 2,005 |
| 1992-10-13 | 384 | 392 | 376 | 385 | 306,000 | 1,925 |
| 1992-10-12 | 380 | 389 | 378 | 389 | 144,000 | 1,945 |
| 1992-10-09 | 392 | 395 | 378 | 384 | 1,331,000 | 1,920 |
| 1992-10-08 | 378 | 404 | 378 | 395 | 201,000 | 1,975 |
| 1992-10-07 | 385 | 400 | 378 | 378 | 255,000 | 1,890 |
| 1992-10-06 | 386 | 395 | 375 | 395 | 176,000 | 1,975 |
| 1992-10-05 | 408 | 408 | 386 | 387 | 221,000 | 1,935 |
| 1992-10-02 | 405 | 425 | 403 | 403 | 172,000 | 2,015 |
| 1992-10-01 | 405 | 416 | 395 | 395 | 206,000 | 1,975 |
| 1992-09-30 | 422 | 438 | 410 | 410 | 264,000 | 2,050 |
| 1992-09-29 | 431 | 432 | 408 | 417 | 203,000 | 2,085 |
| 1992-09-28 | 433 | 440 | 428 | 428 | 181,000 | 2,140 |
| 1992-09-25 | 440 | 445 | 428 | 428 | 285,000 | 2,140 |
| 1992-09-24 | 435 | 440 | 426 | 440 | 430,000 | 2,200 |
| 1992-09-22 | 421 | 430 | 415 | 430 | 278,000 | 2,150 |
| 1992-09-21 | 435 | 438 | 426 | 426 | 249,000 | 2,130 |
| 1992-09-18 | 410 | 430 | 410 | 430 | 275,000 | 2,150 |
| 1992-09-17 | 424 | 440 | 423 | 430 | 243,000 | 2,150 |
| 1992-09-16 | 428 | 428 | 400 | 425 | 251,000 | 2,125 |
| 1992-09-14 | 410 | 433 | 410 | 430 | 274,000 | 2,150 |
| 1992-09-11 | 420 | 430 | 406 | 409 | 1,690,000 | 2,045 |
| 1992-09-10 | 461 | 465 | 445 | 450 | 787,000 | 2,250 |
| 1992-09-09 | 413 | 462 | 408 | 462 | 649,000 | 2,310 |
| 1992-09-08 | 410 | 434 | 406 | 416 | 577,000 | 2,080 |
| 1992-09-07 | 429 | 434 | 401 | 405 | 328,000 | 2,025 |
| 1992-09-04 | 418 | 430 | 411 | 429 | 720,000 | 2,145 |
| 1992-09-03 | 378 | 413 | 378 | 410 | 540,000 | 2,050 |
| 1992-09-02 | 370 | 380 | 368 | 378 | 165,000 | 1,890 |
| 1992-09-01 | 387 | 390 | 366 | 383 | 249,000 | 1,915 |
| 1992-08-31 | 387 | 415 | 384 | 386 | 468,000 | 1,930 |
| 1992-08-28 | 384 | 400 | 370 | 392 | 755,000 | 1,960 |
| 1992-08-27 | 350 | 391 | 350 | 389 | 595,000 | 1,945 |
| 1992-08-26 | 346 | 348 | 340 | 346 | 299,000 | 1,730 |
| 1992-08-25 | 335 | 350 | 331 | 335 | 421,000 | 1,675 |
| 1992-08-24 | 348 | 355 | 330 | 330 | 486,000 | 1,650 |
| 1992-08-21 | 334 | 350 | 331 | 350 | 307,000 | 1,750 |
| 1992-08-20 | 306 | 335 | 306 | 329 | 224,000 | 1,645 |
| 1992-08-19 | 306 | 313 | 301 | 306 | 194,000 | 1,530 |
| 1992-08-18 | 312 | 313 | 291 | 291 | 150,000 | 1,455 |
| 1992-08-17 | 330 | 334 | 322 | 322 | 70,000 | 1,610 |
| 1992-08-14 | 312 | 324 | 311 | 319 | 488,000 | 1,595 |
| 1992-08-13 | 315 | 328 | 312 | 319 | 147,000 | 1,595 |
| 1992-08-12 | 326 | 334 | 319 | 319 | 204,000 | 1,595 |
| 1992-08-11 | 347 | 347 | 320 | 321 | 150,000 | 1,605 |
| 1992-08-10 | 356 | 356 | 336 | 347 | 104,000 | 1,735 |
| 1992-08-07 | 360 | 360 | 350 | 351 | 123,000 | 1,755 |
| 1992-08-06 | 358 | 360 | 350 | 360 | 148,000 | 1,800 |
| 1992-08-05 | 360 | 365 | 352 | 360 | 169,000 | 1,800 |
| 1992-08-04 | 354 | 360 | 349 | 352 | 147,000 | 1,760 |
| 1992-08-03 | 351 | 360 | 350 | 359 | 128,000 | 1,795 |
| 1992-07-31 | 346 | 365 | 346 | 360 | 270,000 | 1,800 |
| 1992-07-30 | 355 | 358 | 334 | 356 | 251,000 | 1,780 |
| 1992-07-29 | 353 | 359 | 335 | 350 | 394,000 | 1,750 |
| 1992-07-28 | 340 | 359 | 340 | 351 | 226,000 | 1,755 |
| 1992-07-27 | 360 | 367 | 330 | 335 | 374,000 | 1,675 |
| 1992-07-24 | 354 | 356 | 345 | 350 | 448,000 | 1,750 |
| 1992-07-23 | 332 | 359 | 325 | 358 | 344,000 | 1,790 |
| 1992-07-22 | 332 | 332 | 322 | 322 | 407,000 | 1,610 |
| 1992-07-21 | 322 | 335 | 322 | 322 | 249,000 | 1,610 |
| 1992-07-20 | 325 | 329 | 311 | 317 | 299,000 | 1,585 |
| 1992-07-17 | 343 | 347 | 331 | 331 | 247,000 | 1,655 |
| 1992-07-16 | 355 | 355 | 344 | 344 | 191,000 | 1,720 |
| 1992-07-15 | 358 | 364 | 350 | 350 | 231,000 | 1,750 |
| 1992-07-14 | 358 | 363 | 350 | 360 | 332,000 | 1,800 |
| 1992-07-13 | 357 | 358 | 353 | 358 | 267,000 | 1,790 |
| 1992-07-10 | 360 | 360 | 346 | 358 | 535,000 | 1,790 |
| 1992-07-09 | 349 | 352 | 346 | 350 | 292,000 | 1,750 |
| 1992-07-08 | 355 | 355 | 346 | 349 | 132,000 | 1,745 |
| 1992-07-07 | 351 | 352 | 345 | 350 | 73,000 | 1,750 |
| 1992-07-06 | 360 | 360 | 351 | 351 | 74,000 | 1,755 |
| 1992-07-03 | 360 | 364 | 355 | 357 | 265,000 | 1,785 |
| 1992-07-02 | 344 | 365 | 344 | 359 | 196,000 | 1,795 |
| 1992-07-01 | 337 | 359 | 332 | 359 | 215,000 | 1,795 |
| 1992-06-30 | 353 | 354 | 336 | 337 | 163,000 | 1,685 |
| 1992-06-29 | 339 | 345 | 332 | 341 | 138,000 | 1,705 |
| 1992-06-26 | 354 | 354 | 335 | 335 | 295,000 | 1,675 |
| 1992-06-25 | 331 | 354 | 330 | 340 | 163,000 | 1,700 |
| 1992-06-24 | 354 | 361 | 330 | 330 | 248,000 | 1,650 |
| 1992-06-23 | 333 | 355 | 330 | 354 | 171,000 | 1,770 |
| 1992-06-22 | 348 | 348 | 330 | 330 | 306,000 | 1,650 |
| 1992-06-19 | 348 | 348 | 335 | 340 | 112,000 | 1,700 |
| 1992-06-18 | 347 | 348 | 330 | 330 | 421,000 | 1,650 |
| 1992-06-17 | 350 | 355 | 345 | 347 | 308,000 | 1,735 |
| 1992-06-16 | 364 | 369 | 352 | 353 | 157,000 | 1,765 |
| 1992-06-15 | 365 | 370 | 351 | 364 | 299,000 | 1,820 |
| 1992-06-12 | 375 | 380 | 365 | 365 | 2,054,000 | 1,825 |
| 1992-06-11 | 380 | 389 | 380 | 380 | 195,000 | 1,900 |
| 1992-06-10 | 390 | 394 | 380 | 381 | 215,000 | 1,905 |
| 1992-06-09 | 390 | 398 | 390 | 394 | 72,000 | 1,970 |
| 1992-06-08 | 396 | 396 | 375 | 380 | 259,000 | 1,900 |
| 1992-06-05 | 401 | 401 | 390 | 391 | 176,000 | 1,955 |
| 1992-06-04 | 395 | 402 | 391 | 402 | 231,000 | 2,010 |
| 1992-06-03 | 409 | 415 | 408 | 415 | 87,000 | 2,075 |
| 1992-06-02 | 392 | 408 | 390 | 408 | 117,000 | 2,040 |
| 1992-06-01 | 407 | 420 | 390 | 390 | 132,000 | 1,950 |
| 1992-05-29 | 392 | 410 | 392 | 407 | 100,000 | 2,035 |
| 1992-05-28 | 387 | 394 | 382 | 392 | 195,000 | 1,960 |
| 1992-05-27 | 406 | 409 | 378 | 382 | 315,000 | 1,910 |
| 1992-05-26 | 424 | 424 | 411 | 411 | 229,000 | 2,055 |
| 1992-05-25 | 412 | 424 | 412 | 424 | 130,000 | 2,120 |
| 1992-05-22 | 441 | 442 | 432 | 432 | 176,000 | 2,160 |
| 1992-05-21 | 434 | 443 | 430 | 443 | 100,000 | 2,215 |
| 1992-05-20 | 425 | 439 | 420 | 434 | 204,000 | 2,170 |
| 1992-05-19 | 420 | 421 | 415 | 420 | 173,000 | 2,100 |
| 1992-05-18 | 420 | 421 | 410 | 415 | 175,000 | 2,075 |
| 1992-05-15 | 435 | 435 | 420 | 420 | 111,000 | 2,100 |
| 1992-05-14 | 445 | 455 | 440 | 450 | 182,000 | 2,250 |
| 1992-05-13 | 422 | 440 | 416 | 440 | 138,000 | 2,200 |
| 1992-05-12 | 429 | 430 | 416 | 416 | 208,000 | 2,080 |
| 1992-05-11 | 418 | 426 | 413 | 424 | 118,000 | 2,120 |
| 1992-05-08 | 411 | 425 | 407 | 408 | 296,000 | 2,040 |
| 1992-05-07 | 418 | 420 | 403 | 410 | 190,000 | 2,050 |
| 1992-05-06 | 387 | 418 | 387 | 418 | 129,000 | 2,090 |
| 1992-05-01 | 395 | 400 | 387 | 387 | 159,000 | 1,935 |
| 1992-04-30 | 410 | 411 | 401 | 405 | 184,000 | 2,025 |
| 1992-04-28 | 400 | 410 | 400 | 406 | 180,000 | 2,030 |
| 1992-04-27 | 394 | 404 | 394 | 395 | 127,000 | 1,975 |
| 1992-04-24 | 400 | 410 | 390 | 409 | 345,000 | 2,045 |
| 1992-04-23 | 368 | 395 | 365 | 395 | 285,000 | 1,975 |
| 1992-04-22 | 365 | 367 | 352 | 367 | 189,000 | 1,835 |
| 1992-04-21 | 360 | 365 | 351 | 352 | 275,000 | 1,760 |
| 1992-04-20 | 350 | 358 | 345 | 345 | 215,000 | 1,725 |
| 1992-04-17 | 375 | 383 | 370 | 383 | 340,000 | 1,915 |
| 1992-04-16 | 385 | 392 | 376 | 376 | 243,000 | 1,880 |
| 1992-04-15 | 381 | 386 | 375 | 375 | 220,000 | 1,875 |
| 1992-04-14 | 375 | 379 | 345 | 375 | 332,000 | 1,875 |
| 1992-04-13 | 401 | 401 | 381 | 381 | 172,000 | 1,905 |
| 1992-04-10 | 405 | 415 | 396 | 396 | 361,000 | 1,980 |
| 1992-04-09 | 424 | 425 | 400 | 400 | 198,000 | 2,000 |
| 1992-04-08 | 428 | 428 | 410 | 424 | 228,000 | 2,120 |
| 1992-04-07 | 455 | 455 | 447 | 447 | 70,000 | 2,235 |
| 1992-04-06 | 441 | 460 | 439 | 450 | 122,000 | 2,250 |
| 1992-04-03 | 422 | 439 | 412 | 439 | 219,000 | 2,195 |
| 1992-04-02 | 446 | 446 | 410 | 412 | 214,000 | 2,060 |
| 1992-04-01 | 446 | 460 | 441 | 441 | 143,000 | 2,205 |
| 1992-03-31 | 464 | 464 | 442 | 456 | 156,000 | 2,280 |
| 1992-03-30 | 450 | 467 | 445 | 462 | 114,000 | 2,310 |
| 1992-03-27 | 450 | 464 | 450 | 455 | 120,000 | 2,275 |
| 1992-03-26 | 465 | 466 | 445 | 450 | 83,000 | 2,250 |
| 1992-03-25 | 445 | 466 | 445 | 466 | 235,000 | 2,330 |
| 1992-03-24 | 434 | 444 | 428 | 444 | 122,000 | 2,220 |
| 1992-03-23 | 455 | 457 | 439 | 439 | 281,000 | 2,195 |
| 1992-03-19 | 431 | 459 | 431 | 452 | 336,000 | 2,260 |
| 1992-03-18 | 425 | 426 | 406 | 426 | 345,000 | 2,130 |
| 1992-03-17 | 412 | 427 | 410 | 426 | 280,000 | 2,130 |
| 1992-03-16 | 438 | 440 | 417 | 417 | 150,000 | 2,085 |
| 1992-03-13 | 440 | 441 | 433 | 441 | 1,680,000 | 2,205 |
| 1992-03-12 | 453 | 462 | 445 | 459 | 217,000 | 2,295 |
| 1992-03-11 | 455 | 455 | 449 | 454 | 103,000 | 2,270 |
| 1992-03-10 | 448 | 455 | 446 | 455 | 112,000 | 2,275 |
| 1992-03-09 | 460 | 463 | 455 | 460 | 136,000 | 2,300 |
| 1992-03-06 | 452 | 456 | 444 | 455 | 155,000 | 2,275 |
| 1992-03-05 | 452 | 452 | 441 | 442 | 331,000 | 2,210 |
| 1992-03-04 | 452 | 457 | 445 | 452 | 161,000 | 2,260 |
| 1992-03-03 | 479 | 479 | 452 | 452 | 216,000 | 2,260 |
| 1992-03-02 | 475 | 476 | 470 | 475 | 315,000 | 2,375 |
| 1992-02-28 | 464 | 475 | 464 | 475 | 171,000 | 2,375 |
| 1992-02-27 | 470 | 470 | 460 | 464 | 123,000 | 2,320 |
| 1992-02-26 | 450 | 465 | 450 | 464 | 158,000 | 2,320 |
| 1992-02-25 | 454 | 458 | 449 | 450 | 109,000 | 2,250 |
| 1992-02-24 | 465 | 465 | 454 | 454 | 127,000 | 2,270 |
| 1992-02-21 | 460 | 465 | 453 | 465 | 260,000 | 2,325 |
| 1992-02-20 | 451 | 459 | 446 | 452 | 107,000 | 2,260 |
| 1992-02-19 | 446 | 452 | 441 | 446 | 141,000 | 2,230 |
| 1992-02-18 | 452 | 460 | 441 | 444 | 93,000 | 2,220 |
| 1992-02-17 | 453 | 463 | 453 | 462 | 125,000 | 2,310 |
| 1992-02-14 | 474 | 474 | 460 | 474 | 127,000 | 2,370 |
| 1992-02-13 | 460 | 478 | 460 | 460 | 226,000 | 2,300 |
| 1992-02-12 | 475 | 484 | 465 | 465 | 61,000 | 2,325 |
| 1992-02-10 | 496 | 496 | 485 | 485 | 69,000 | 2,425 |
| 1992-02-07 | 499 | 504 | 494 | 496 | 119,000 | 2,480 |
| 1992-02-06 | 483 | 500 | 478 | 496 | 287,000 | 2,480 |
| 1992-02-05 | 462 | 478 | 461 | 478 | 145,000 | 2,390 |
| 1992-02-04 | 474 | 477 | 461 | 462 | 169,000 | 2,310 |
| 1992-02-03 | 477 | 480 | 467 | 479 | 162,000 | 2,395 |
| 1992-01-31 | 464 | 479 | 462 | 462 | 271,000 | 2,310 |
| 1992-01-30 | 461 | 470 | 450 | 450 | 143,000 | 2,250 |
| 1992-01-29 | 461 | 465 | 450 | 461 | 124,000 | 2,305 |
| 1992-01-28 | 450 | 467 | 450 | 466 | 191,000 | 2,330 |
| 1992-01-27 | 447 | 457 | 444 | 450 | 169,000 | 2,250 |
| 1992-01-24 | 484 | 484 | 484 | 484 | 28,000 | 2,420 |
| 1992-01-23 | 470 | 485 | 470 | 485 | 101,000 | 2,425 |
| 1992-01-22 | 441 | 461 | 440 | 456 | 169,000 | 2,280 |
| 1992-01-21 | 441 | 459 | 441 | 441 | 174,000 | 2,205 |
| 1992-01-20 | 477 | 477 | 441 | 441 | 135,000 | 2,205 |
| 1992-01-17 | 479 | 489 | 462 | 476 | 135,000 | 2,380 |
| 1992-01-16 | 490 | 490 | 476 | 479 | 156,000 | 2,395 |
| 1992-01-14 | 467 | 482 | 467 | 471 | 84,000 | 2,355 |
| 1992-01-13 | 485 | 485 | 460 | 467 | 190,000 | 2,335 |
| 1992-01-10 | 510 | 510 | 481 | 490 | 302,000 | 2,450 |
| 1992-01-09 | 505 | 530 | 501 | 520 | 205,000 | 2,600 |
| 1992-01-08 | 540 | 540 | 501 | 503 | 108,000 | 2,515 |
| 1992-01-07 | 552 | 554 | 530 | 540 | 142,000 | 2,700 |
| 1992-01-06 | 539 | 553 | 523 | 553 | 149,000 | 2,765 |
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
