3110 日東紡 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 261 | 276 | 261 | 276 | 136,000 | 1,380 |
| 1993-12-29 | 270 | 270 | 264 | 266 | 95,000 | 1,330 |
| 1993-12-28 | 261 | 269 | 261 | 268 | 407,000 | 1,340 |
| 1993-12-27 | 262 | 265 | 256 | 260 | 264,000 | 1,300 |
| 1993-12-24 | 267 | 271 | 262 | 265 | 174,000 | 1,325 |
| 1993-12-22 | 271 | 274 | 262 | 267 | 942,000 | 1,335 |
| 1993-12-21 | 267 | 268 | 261 | 267 | 211,000 | 1,335 |
| 1993-12-20 | 280 | 280 | 267 | 270 | 144,000 | 1,350 |
| 1993-12-17 | 280 | 283 | 271 | 283 | 263,000 | 1,415 |
| 1993-12-16 | 285 | 286 | 280 | 283 | 183,000 | 1,415 |
| 1993-12-15 | 266 | 280 | 265 | 280 | 147,000 | 1,400 |
| 1993-12-14 | 272 | 277 | 265 | 265 | 427,000 | 1,325 |
| 1993-12-13 | 273 | 280 | 270 | 270 | 94,000 | 1,350 |
| 1993-12-10 | 271 | 279 | 267 | 271 | 1,378,000 | 1,355 |
| 1993-12-09 | 261 | 269 | 256 | 266 | 341,000 | 1,330 |
| 1993-12-08 | 277 | 278 | 251 | 253 | 375,000 | 1,265 |
| 1993-12-07 | 264 | 285 | 264 | 278 | 187,000 | 1,390 |
| 1993-12-06 | 275 | 275 | 262 | 265 | 307,000 | 1,325 |
| 1993-12-03 | 288 | 288 | 275 | 280 | 191,000 | 1,400 |
| 1993-12-02 | 280 | 302 | 275 | 283 | 388,000 | 1,415 |
| 1993-12-01 | 260 | 279 | 255 | 275 | 354,000 | 1,375 |
| 1993-11-30 | 258 | 264 | 251 | 255 | 294,000 | 1,275 |
| 1993-11-29 | 261 | 261 | 238 | 259 | 464,000 | 1,295 |
| 1993-11-26 | 266 | 270 | 262 | 265 | 435,000 | 1,325 |
| 1993-11-25 | 271 | 280 | 261 | 261 | 332,000 | 1,305 |
| 1993-11-24 | 275 | 285 | 271 | 271 | 327,000 | 1,355 |
| 1993-11-22 | 290 | 290 | 270 | 275 | 320,000 | 1,375 |
| 1993-11-19 | 293 | 301 | 290 | 290 | 369,000 | 1,450 |
| 1993-11-18 | 294 | 300 | 293 | 293 | 258,000 | 1,465 |
| 1993-11-17 | 295 | 300 | 292 | 293 | 267,000 | 1,465 |
| 1993-11-16 | 291 | 303 | 290 | 291 | 305,000 | 1,455 |
| 1993-11-15 | 305 | 306 | 293 | 293 | 411,000 | 1,465 |
| 1993-11-12 | 293 | 319 | 293 | 300 | 801,000 | 1,500 |
| 1993-11-11 | 293 | 303 | 289 | 291 | 382,000 | 1,455 |
| 1993-11-10 | 293 | 300 | 290 | 292 | 485,000 | 1,460 |
| 1993-11-09 | 305 | 305 | 293 | 295 | 587,000 | 1,475 |
| 1993-11-08 | 300 | 306 | 300 | 304 | 436,000 | 1,520 |
| 1993-11-05 | 313 | 313 | 293 | 304 | 593,000 | 1,520 |
| 1993-11-04 | 320 | 324 | 316 | 316 | 282,000 | 1,580 |
| 1993-11-02 | 329 | 329 | 319 | 319 | 386,000 | 1,595 |
| 1993-11-01 | 332 | 336 | 320 | 324 | 305,000 | 1,620 |
| 1993-10-29 | 335 | 345 | 330 | 330 | 474,000 | 1,650 |
| 1993-10-28 | 344 | 344 | 335 | 335 | 287,000 | 1,675 |
| 1993-10-27 | 336 | 350 | 335 | 341 | 411,000 | 1,705 |
| 1993-10-26 | 343 | 345 | 330 | 330 | 438,000 | 1,650 |
| 1993-10-25 | 351 | 354 | 345 | 348 | 382,000 | 1,740 |
| 1993-10-22 | 353 | 360 | 350 | 350 | 258,000 | 1,750 |
| 1993-10-21 | 354 | 354 | 351 | 353 | 157,000 | 1,765 |
| 1993-10-20 | 356 | 356 | 352 | 354 | 275,000 | 1,770 |
| 1993-10-19 | 352 | 353 | 349 | 351 | 649,000 | 1,755 |
| 1993-10-18 | 356 | 356 | 351 | 351 | 319,000 | 1,755 |
| 1993-10-15 | 340 | 357 | 340 | 351 | 1,034,000 | 1,755 |
| 1993-10-14 | 354 | 356 | 340 | 340 | 697,000 | 1,700 |
| 1993-10-13 | 365 | 365 | 354 | 354 | 542,000 | 1,770 |
| 1993-10-12 | 376 | 377 | 362 | 366 | 462,000 | 1,830 |
| 1993-10-08 | 380 | 385 | 375 | 384 | 1,194,000 | 1,920 |
| 1993-10-07 | 400 | 400 | 390 | 390 | 197,000 | 1,950 |
| 1993-10-06 | 402 | 407 | 401 | 405 | 189,000 | 2,025 |
| 1993-10-05 | 404 | 407 | 400 | 407 | 165,000 | 2,035 |
| 1993-10-04 | 407 | 410 | 399 | 399 | 1,830,000 | 1,995 |
| 1993-10-01 | 403 | 418 | 403 | 417 | 85,000 | 2,085 |
| 1993-09-30 | 405 | 409 | 402 | 403 | 113,000 | 2,015 |
| 1993-09-29 | 413 | 413 | 400 | 405 | 205,000 | 2,025 |
| 1993-09-28 | 416 | 425 | 411 | 413 | 102,000 | 2,065 |
| 1993-09-27 | 425 | 430 | 410 | 411 | 373,000 | 2,055 |
| 1993-09-24 | 430 | 435 | 425 | 429 | 424,000 | 2,145 |
| 1993-09-22 | 433 | 434 | 425 | 430 | 255,000 | 2,150 |
| 1993-09-21 | 428 | 438 | 421 | 438 | 265,000 | 2,190 |
| 1993-09-20 | 420 | 428 | 414 | 428 | 224,000 | 2,140 |
| 1993-09-17 | 420 | 429 | 413 | 425 | 239,000 | 2,125 |
| 1993-09-16 | 433 | 433 | 415 | 415 | 123,000 | 2,075 |
| 1993-09-14 | 435 | 439 | 428 | 428 | 193,000 | 2,140 |
| 1993-09-13 | 427 | 439 | 422 | 439 | 206,000 | 2,195 |
| 1993-09-10 | 419 | 423 | 415 | 422 | 1,242,000 | 2,110 |
| 1993-09-09 | 437 | 439 | 432 | 439 | 154,000 | 2,195 |
| 1993-09-08 | 436 | 438 | 430 | 432 | 172,000 | 2,160 |
| 1993-09-07 | 430 | 435 | 425 | 426 | 97,000 | 2,130 |
| 1993-09-06 | 440 | 440 | 436 | 436 | 156,000 | 2,180 |
| 1993-09-03 | 421 | 440 | 421 | 436 | 243,000 | 2,180 |
| 1993-09-02 | 425 | 434 | 425 | 426 | 72,000 | 2,130 |
| 1993-09-01 | 435 | 435 | 421 | 425 | 110,000 | 2,125 |
| 1993-08-31 | 432 | 434 | 430 | 430 | 160,000 | 2,150 |
| 1993-08-30 | 434 | 434 | 421 | 432 | 162,000 | 2,160 |
| 1993-08-27 | 425 | 436 | 425 | 434 | 206,000 | 2,170 |
| 1993-08-26 | 422 | 424 | 419 | 424 | 121,000 | 2,120 |
| 1993-08-25 | 413 | 422 | 411 | 415 | 136,000 | 2,075 |
| 1993-08-24 | 411 | 419 | 411 | 417 | 101,000 | 2,085 |
| 1993-08-23 | 427 | 427 | 412 | 412 | 66,000 | 2,060 |
| 1993-08-20 | 421 | 429 | 420 | 421 | 98,000 | 2,105 |
| 1993-08-19 | 430 | 437 | 422 | 424 | 125,000 | 2,120 |
| 1993-08-18 | 421 | 435 | 420 | 428 | 213,000 | 2,140 |
| 1993-08-17 | 437 | 437 | 426 | 426 | 266,000 | 2,130 |
| 1993-08-16 | 423 | 438 | 422 | 438 | 168,000 | 2,190 |
| 1993-08-13 | 429 | 437 | 418 | 423 | 551,000 | 2,115 |
| 1993-08-12 | 428 | 432 | 426 | 428 | 495,000 | 2,140 |
| 1993-08-11 | 415 | 429 | 415 | 427 | 174,000 | 2,135 |
| 1993-08-10 | 424 | 427 | 415 | 415 | 88,000 | 2,075 |
| 1993-08-09 | 415 | 420 | 411 | 417 | 107,000 | 2,085 |
| 1993-08-06 | 409 | 410 | 408 | 410 | 102,000 | 2,050 |
| 1993-08-05 | 416 | 420 | 415 | 419 | 128,000 | 2,095 |
| 1993-08-04 | 417 | 424 | 411 | 415 | 211,000 | 2,075 |
| 1993-08-03 | 415 | 425 | 412 | 417 | 207,000 | 2,085 |
| 1993-08-02 | 411 | 415 | 406 | 415 | 158,000 | 2,075 |
| 1993-07-30 | 412 | 418 | 406 | 406 | 231,000 | 2,030 |
| 1993-07-29 | 388 | 422 | 388 | 417 | 341,000 | 2,085 |
| 1993-07-28 | 390 | 394 | 388 | 390 | 139,000 | 1,950 |
| 1993-07-27 | 389 | 391 | 385 | 388 | 248,000 | 1,940 |
| 1993-07-26 | 390 | 395 | 385 | 390 | 268,000 | 1,950 |
| 1993-07-23 | 407 | 408 | 390 | 390 | 189,000 | 1,950 |
| 1993-07-22 | 399 | 408 | 398 | 408 | 234,000 | 2,040 |
| 1993-07-21 | 405 | 405 | 397 | 399 | 356,000 | 1,995 |
| 1993-07-20 | 409 | 409 | 403 | 405 | 113,000 | 2,025 |
| 1993-07-19 | 408 | 408 | 403 | 404 | 150,000 | 2,020 |
| 1993-07-16 | 407 | 409 | 407 | 408 | 270,000 | 2,040 |
| 1993-07-15 | 410 | 423 | 407 | 409 | 465,000 | 2,045 |
| 1993-07-14 | 424 | 424 | 402 | 415 | 359,000 | 2,075 |
| 1993-07-13 | 409 | 423 | 409 | 420 | 215,000 | 2,100 |
| 1993-07-12 | 418 | 418 | 407 | 414 | 87,000 | 2,070 |
| 1993-07-09 | 412 | 418 | 412 | 418 | 574,000 | 2,090 |
| 1993-07-08 | 409 | 412 | 404 | 412 | 204,000 | 2,060 |
| 1993-07-07 | 401 | 410 | 401 | 402 | 213,000 | 2,010 |
| 1993-07-06 | 406 | 419 | 404 | 411 | 265,000 | 2,055 |
| 1993-07-05 | 402 | 411 | 402 | 411 | 124,000 | 2,055 |
| 1993-07-02 | 420 | 420 | 402 | 405 | 242,000 | 2,025 |
| 1993-07-01 | 425 | 425 | 419 | 425 | 115,000 | 2,125 |
| 1993-06-30 | 408 | 426 | 405 | 426 | 154,000 | 2,130 |
| 1993-06-29 | 416 | 427 | 408 | 408 | 443,000 | 2,040 |
| 1993-06-28 | 425 | 438 | 418 | 433 | 108,000 | 2,165 |
| 1993-06-25 | 422 | 425 | 416 | 425 | 197,000 | 2,125 |
| 1993-06-24 | 420 | 420 | 417 | 417 | 190,000 | 2,085 |
| 1993-06-23 | 422 | 422 | 417 | 417 | 195,000 | 2,085 |
| 1993-06-22 | 415 | 426 | 415 | 422 | 544,000 | 2,110 |
| 1993-06-21 | 428 | 428 | 415 | 415 | 236,000 | 2,075 |
| 1993-06-18 | 437 | 440 | 430 | 439 | 354,000 | 2,195 |
| 1993-06-17 | 441 | 441 | 431 | 437 | 261,000 | 2,185 |
| 1993-06-16 | 439 | 442 | 428 | 441 | 341,000 | 2,205 |
| 1993-06-15 | 428 | 443 | 428 | 441 | 335,000 | 2,205 |
| 1993-06-14 | 435 | 440 | 428 | 428 | 355,000 | 2,140 |
| 1993-06-11 | 452 | 453 | 432 | 435 | 1,577,000 | 2,175 |
| 1993-06-10 | 443 | 448 | 436 | 448 | 247,000 | 2,240 |
| 1993-06-08 | 450 | 454 | 441 | 442 | 452,000 | 2,210 |
| 1993-06-07 | 450 | 459 | 446 | 446 | 376,000 | 2,230 |
| 1993-06-04 | 459 | 462 | 455 | 455 | 444,000 | 2,275 |
| 1993-06-03 | 455 | 463 | 452 | 460 | 249,000 | 2,300 |
| 1993-06-02 | 451 | 458 | 451 | 455 | 210,000 | 2,275 |
| 1993-06-01 | 450 | 458 | 450 | 450 | 344,000 | 2,250 |
| 1993-05-31 | 455 | 455 | 442 | 448 | 217,000 | 2,240 |
| 1993-05-28 | 459 | 463 | 455 | 455 | 485,000 | 2,275 |
| 1993-05-27 | 465 | 469 | 450 | 453 | 438,000 | 2,265 |
| 1993-05-26 | 456 | 465 | 455 | 465 | 504,000 | 2,325 |
| 1993-05-25 | 451 | 460 | 447 | 460 | 446,000 | 2,300 |
| 1993-05-24 | 446 | 455 | 446 | 447 | 491,000 | 2,235 |
| 1993-05-21 | 430 | 450 | 425 | 446 | 439,000 | 2,230 |
| 1993-05-20 | 443 | 443 | 429 | 432 | 253,000 | 2,160 |
| 1993-05-19 | 426 | 445 | 424 | 445 | 584,000 | 2,225 |
| 1993-05-18 | 440 | 446 | 428 | 428 | 455,000 | 2,140 |
| 1993-05-17 | 443 | 450 | 440 | 450 | 190,000 | 2,250 |
| 1993-05-14 | 445 | 448 | 438 | 438 | 586,000 | 2,190 |
| 1993-05-13 | 450 | 453 | 443 | 445 | 501,000 | 2,225 |
| 1993-05-12 | 454 | 455 | 447 | 449 | 555,000 | 2,245 |
| 1993-05-11 | 459 | 460 | 445 | 449 | 610,000 | 2,245 |
| 1993-05-10 | 451 | 457 | 440 | 457 | 331,000 | 2,285 |
| 1993-05-07 | 455 | 465 | 446 | 453 | 1,092,000 | 2,265 |
| 1993-05-06 | 443 | 460 | 440 | 456 | 1,058,000 | 2,280 |
| 1993-04-30 | 428 | 438 | 424 | 438 | 451,000 | 2,190 |
| 1993-04-28 | 408 | 429 | 408 | 423 | 560,000 | 2,115 |
| 1993-04-27 | 404 | 416 | 401 | 412 | 449,000 | 2,060 |
| 1993-04-26 | 416 | 424 | 400 | 408 | 416,000 | 2,040 |
| 1993-04-23 | 407 | 420 | 407 | 420 | 258,000 | 2,100 |
| 1993-04-22 | 418 | 425 | 410 | 410 | 418,000 | 2,050 |
| 1993-04-21 | 421 | 421 | 413 | 416 | 510,000 | 2,080 |
| 1993-04-20 | 411 | 416 | 410 | 411 | 431,000 | 2,055 |
| 1993-04-19 | 425 | 425 | 412 | 415 | 283,000 | 2,075 |
| 1993-04-16 | 434 | 435 | 420 | 425 | 680,000 | 2,125 |
| 1993-04-15 | 429 | 431 | 420 | 425 | 559,000 | 2,125 |
| 1993-04-14 | 432 | 432 | 414 | 419 | 496,000 | 2,095 |
| 1993-04-13 | 414 | 434 | 413 | 433 | 754,000 | 2,165 |
| 1993-04-12 | 423 | 423 | 412 | 413 | 324,000 | 2,065 |
| 1993-04-09 | 413 | 425 | 410 | 422 | 1,205,000 | 2,110 |
| 1993-04-08 | 408 | 414 | 403 | 412 | 541,000 | 2,060 |
| 1993-04-07 | 410 | 412 | 402 | 403 | 931,000 | 2,015 |
| 1993-04-06 | 403 | 409 | 397 | 398 | 513,000 | 1,990 |
| 1993-04-05 | 392 | 405 | 390 | 396 | 820,000 | 1,980 |
| 1993-04-02 | 400 | 405 | 385 | 387 | 758,000 | 1,935 |
| 1993-04-01 | 381 | 399 | 381 | 399 | 189,000 | 1,995 |
| 1993-03-31 | 390 | 400 | 380 | 380 | 351,000 | 1,900 |
| 1993-03-30 | 389 | 393 | 385 | 392 | 326,000 | 1,960 |
| 1993-03-29 | 395 | 399 | 392 | 393 | 310,000 | 1,965 |
| 1993-03-26 | 384 | 393 | 383 | 385 | 321,000 | 1,925 |
| 1993-03-25 | 392 | 409 | 392 | 395 | 324,000 | 1,975 |
| 1993-03-24 | 396 | 399 | 391 | 391 | 209,000 | 1,955 |
| 1993-03-23 | 399 | 401 | 395 | 399 | 277,000 | 1,995 |
| 1993-03-22 | 393 | 400 | 393 | 399 | 225,000 | 1,995 |
| 1993-03-19 | 395 | 399 | 391 | 393 | 442,000 | 1,965 |
| 1993-03-18 | 410 | 415 | 404 | 410 | 360,000 | 2,050 |
| 1993-03-17 | 402 | 409 | 397 | 403 | 160,000 | 2,015 |
| 1993-03-16 | 409 | 409 | 395 | 397 | 211,000 | 1,985 |
| 1993-03-15 | 403 | 409 | 400 | 409 | 227,000 | 2,045 |
| 1993-03-12 | 387 | 403 | 387 | 403 | 1,522,000 | 2,015 |
| 1993-03-11 | 391 | 402 | 390 | 392 | 291,000 | 1,960 |
| 1993-03-10 | 390 | 403 | 389 | 391 | 615,000 | 1,955 |
| 1993-03-09 | 403 | 405 | 385 | 390 | 905,000 | 1,950 |
| 1993-03-08 | 389 | 405 | 389 | 403 | 643,000 | 2,015 |
| 1993-03-05 | 389 | 389 | 380 | 382 | 190,000 | 1,910 |
| 1993-03-04 | 386 | 388 | 381 | 388 | 147,000 | 1,940 |
| 1993-03-03 | 393 | 393 | 384 | 389 | 124,000 | 1,945 |
| 1993-03-02 | 391 | 392 | 389 | 390 | 204,000 | 1,950 |
| 1993-03-01 | 388 | 392 | 388 | 392 | 130,000 | 1,960 |
| 1993-02-26 | 394 | 395 | 387 | 393 | 150,000 | 1,965 |
| 1993-02-25 | 390 | 393 | 385 | 393 | 276,000 | 1,965 |
| 1993-02-24 | 385 | 393 | 385 | 390 | 217,000 | 1,950 |
| 1993-02-23 | 381 | 389 | 381 | 389 | 178,000 | 1,945 |
| 1993-02-22 | 392 | 392 | 380 | 381 | 250,000 | 1,905 |
| 1993-02-19 | 395 | 395 | 381 | 393 | 255,000 | 1,965 |
| 1993-02-18 | 398 | 401 | 390 | 395 | 533,000 | 1,975 |
| 1993-02-17 | 380 | 400 | 380 | 400 | 911,000 | 2,000 |
| 1993-02-16 | 379 | 403 | 378 | 385 | 1,204,000 | 1,925 |
| 1993-02-15 | 370 | 379 | 363 | 379 | 228,000 | 1,895 |
| 1993-02-12 | 378 | 378 | 362 | 367 | 453,000 | 1,835 |
| 1993-02-10 | 370 | 377 | 370 | 377 | 80,000 | 1,885 |
| 1993-02-09 | 376 | 377 | 370 | 377 | 139,000 | 1,885 |
| 1993-02-08 | 380 | 384 | 378 | 379 | 243,000 | 1,895 |
| 1993-02-05 | 383 | 390 | 375 | 375 | 370,000 | 1,875 |
| 1993-02-04 | 385 | 385 | 378 | 383 | 277,000 | 1,915 |
| 1993-02-03 | 383 | 389 | 370 | 370 | 299,000 | 1,850 |
| 1993-02-02 | 374 | 380 | 369 | 369 | 132,000 | 1,845 |
| 1993-02-01 | 358 | 369 | 358 | 369 | 96,000 | 1,845 |
| 1993-01-29 | 367 | 370 | 355 | 355 | 197,000 | 1,775 |
| 1993-01-28 | 348 | 369 | 346 | 368 | 240,000 | 1,840 |
| 1993-01-27 | 344 | 356 | 344 | 353 | 130,000 | 1,765 |
| 1993-01-26 | 343 | 360 | 343 | 359 | 150,000 | 1,795 |
| 1993-01-25 | 352 | 352 | 343 | 352 | 178,000 | 1,760 |
| 1993-01-22 | 365 | 369 | 355 | 356 | 146,000 | 1,780 |
| 1993-01-21 | 357 | 365 | 355 | 365 | 163,000 | 1,825 |
| 1993-01-20 | 374 | 374 | 355 | 355 | 177,000 | 1,775 |
| 1993-01-19 | 372 | 372 | 367 | 369 | 125,000 | 1,845 |
| 1993-01-18 | 367 | 371 | 366 | 367 | 164,000 | 1,835 |
| 1993-01-14 | 370 | 370 | 363 | 367 | 88,000 | 1,835 |
| 1993-01-13 | 382 | 382 | 361 | 363 | 181,000 | 1,815 |
| 1993-01-12 | 365 | 377 | 365 | 377 | 103,000 | 1,885 |
| 1993-01-11 | 370 | 370 | 360 | 365 | 111,000 | 1,825 |
| 1993-01-08 | 367 | 380 | 364 | 364 | 534,000 | 1,820 |
| 1993-01-07 | 381 | 384 | 367 | 367 | 274,000 | 1,835 |
| 1993-01-06 | 375 | 385 | 371 | 384 | 206,000 | 1,920 |
| 1993-01-05 | 371 | 375 | 370 | 370 | 310,000 | 1,850 |
| 1993-01-04 | 365 | 375 | 365 | 368 | 156,000 | 1,840 |
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
