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
1993-12-30261276261276136,0001,380
1993-12-2927027026426695,0001,330
1993-12-28261269261268407,0001,340
1993-12-27262265256260264,0001,300
1993-12-24267271262265174,0001,325
1993-12-22271274262267942,0001,335
1993-12-21267268261267211,0001,335
1993-12-20280280267270144,0001,350
1993-12-17280283271283263,0001,415
1993-12-16285286280283183,0001,415
1993-12-15266280265280147,0001,400
1993-12-14272277265265427,0001,325
1993-12-1327328027027094,0001,350
1993-12-102712792672711,378,0001,355
1993-12-09261269256266341,0001,330
1993-12-08277278251253375,0001,265
1993-12-07264285264278187,0001,390
1993-12-06275275262265307,0001,325
1993-12-03288288275280191,0001,400
1993-12-02280302275283388,0001,415
1993-12-01260279255275354,0001,375
1993-11-30258264251255294,0001,275
1993-11-29261261238259464,0001,295
1993-11-26266270262265435,0001,325
1993-11-25271280261261332,0001,305
1993-11-24275285271271327,0001,355
1993-11-22290290270275320,0001,375
1993-11-19293301290290369,0001,450
1993-11-18294300293293258,0001,465
1993-11-17295300292293267,0001,465
1993-11-16291303290291305,0001,455
1993-11-15305306293293411,0001,465
1993-11-12293319293300801,0001,500
1993-11-11293303289291382,0001,455
1993-11-10293300290292485,0001,460
1993-11-09305305293295587,0001,475
1993-11-08300306300304436,0001,520
1993-11-05313313293304593,0001,520
1993-11-04320324316316282,0001,580
1993-11-02329329319319386,0001,595
1993-11-01332336320324305,0001,620
1993-10-29335345330330474,0001,650
1993-10-28344344335335287,0001,675
1993-10-27336350335341411,0001,705
1993-10-26343345330330438,0001,650
1993-10-25351354345348382,0001,740
1993-10-22353360350350258,0001,750
1993-10-21354354351353157,0001,765
1993-10-20356356352354275,0001,770
1993-10-19352353349351649,0001,755
1993-10-18356356351351319,0001,755
1993-10-153403573403511,034,0001,755
1993-10-14354356340340697,0001,700
1993-10-13365365354354542,0001,770
1993-10-12376377362366462,0001,830
1993-10-083803853753841,194,0001,920
1993-10-07400400390390197,0001,950
1993-10-06402407401405189,0002,025
1993-10-05404407400407165,0002,035
1993-10-044074103993991,830,0001,995
1993-10-0140341840341785,0002,085
1993-09-30405409402403113,0002,015
1993-09-29413413400405205,0002,025
1993-09-28416425411413102,0002,065
1993-09-27425430410411373,0002,055
1993-09-24430435425429424,0002,145
1993-09-22433434425430255,0002,150
1993-09-21428438421438265,0002,190
1993-09-20420428414428224,0002,140
1993-09-17420429413425239,0002,125
1993-09-16433433415415123,0002,075
1993-09-14435439428428193,0002,140
1993-09-13427439422439206,0002,195
1993-09-104194234154221,242,0002,110
1993-09-09437439432439154,0002,195
1993-09-08436438430432172,0002,160
1993-09-0743043542542697,0002,130
1993-09-06440440436436156,0002,180
1993-09-03421440421436243,0002,180
1993-09-0242543442542672,0002,130
1993-09-01435435421425110,0002,125
1993-08-31432434430430160,0002,150
1993-08-30434434421432162,0002,160
1993-08-27425436425434206,0002,170
1993-08-26422424419424121,0002,120
1993-08-25413422411415136,0002,075
1993-08-24411419411417101,0002,085
1993-08-2342742741241266,0002,060
1993-08-2042142942042198,0002,105
1993-08-19430437422424125,0002,120
1993-08-18421435420428213,0002,140
1993-08-17437437426426266,0002,130
1993-08-16423438422438168,0002,190
1993-08-13429437418423551,0002,115
1993-08-12428432426428495,0002,140
1993-08-11415429415427174,0002,135
1993-08-1042442741541588,0002,075
1993-08-09415420411417107,0002,085
1993-08-06409410408410102,0002,050
1993-08-05416420415419128,0002,095
1993-08-04417424411415211,0002,075
1993-08-03415425412417207,0002,085
1993-08-02411415406415158,0002,075
1993-07-30412418406406231,0002,030
1993-07-29388422388417341,0002,085
1993-07-28390394388390139,0001,950
1993-07-27389391385388248,0001,940
1993-07-26390395385390268,0001,950
1993-07-23407408390390189,0001,950
1993-07-22399408398408234,0002,040
1993-07-21405405397399356,0001,995
1993-07-20409409403405113,0002,025
1993-07-19408408403404150,0002,020
1993-07-16407409407408270,0002,040
1993-07-15410423407409465,0002,045
1993-07-14424424402415359,0002,075
1993-07-13409423409420215,0002,100
1993-07-1241841840741487,0002,070
1993-07-09412418412418574,0002,090
1993-07-08409412404412204,0002,060
1993-07-07401410401402213,0002,010
1993-07-06406419404411265,0002,055
1993-07-05402411402411124,0002,055
1993-07-02420420402405242,0002,025
1993-07-01425425419425115,0002,125
1993-06-30408426405426154,0002,130
1993-06-29416427408408443,0002,040
1993-06-28425438418433108,0002,165
1993-06-25422425416425197,0002,125
1993-06-24420420417417190,0002,085
1993-06-23422422417417195,0002,085
1993-06-22415426415422544,0002,110
1993-06-21428428415415236,0002,075
1993-06-18437440430439354,0002,195
1993-06-17441441431437261,0002,185
1993-06-16439442428441341,0002,205
1993-06-15428443428441335,0002,205
1993-06-14435440428428355,0002,140
1993-06-114524534324351,577,0002,175
1993-06-10443448436448247,0002,240
1993-06-08450454441442452,0002,210
1993-06-07450459446446376,0002,230
1993-06-04459462455455444,0002,275
1993-06-03455463452460249,0002,300
1993-06-02451458451455210,0002,275
1993-06-01450458450450344,0002,250
1993-05-31455455442448217,0002,240
1993-05-28459463455455485,0002,275
1993-05-27465469450453438,0002,265
1993-05-26456465455465504,0002,325
1993-05-25451460447460446,0002,300
1993-05-24446455446447491,0002,235
1993-05-21430450425446439,0002,230
1993-05-20443443429432253,0002,160
1993-05-19426445424445584,0002,225
1993-05-18440446428428455,0002,140
1993-05-17443450440450190,0002,250
1993-05-14445448438438586,0002,190
1993-05-13450453443445501,0002,225
1993-05-12454455447449555,0002,245
1993-05-11459460445449610,0002,245
1993-05-10451457440457331,0002,285
1993-05-074554654464531,092,0002,265
1993-05-064434604404561,058,0002,280
1993-04-30428438424438451,0002,190
1993-04-28408429408423560,0002,115
1993-04-27404416401412449,0002,060
1993-04-26416424400408416,0002,040
1993-04-23407420407420258,0002,100
1993-04-22418425410410418,0002,050
1993-04-21421421413416510,0002,080
1993-04-20411416410411431,0002,055
1993-04-19425425412415283,0002,075
1993-04-16434435420425680,0002,125
1993-04-15429431420425559,0002,125
1993-04-14432432414419496,0002,095
1993-04-13414434413433754,0002,165
1993-04-12423423412413324,0002,065
1993-04-094134254104221,205,0002,110
1993-04-08408414403412541,0002,060
1993-04-07410412402403931,0002,015
1993-04-06403409397398513,0001,990
1993-04-05392405390396820,0001,980
1993-04-02400405385387758,0001,935
1993-04-01381399381399189,0001,995
1993-03-31390400380380351,0001,900
1993-03-30389393385392326,0001,960
1993-03-29395399392393310,0001,965
1993-03-26384393383385321,0001,925
1993-03-25392409392395324,0001,975
1993-03-24396399391391209,0001,955
1993-03-23399401395399277,0001,995
1993-03-22393400393399225,0001,995
1993-03-19395399391393442,0001,965
1993-03-18410415404410360,0002,050
1993-03-17402409397403160,0002,015
1993-03-16409409395397211,0001,985
1993-03-15403409400409227,0002,045
1993-03-123874033874031,522,0002,015
1993-03-11391402390392291,0001,960
1993-03-10390403389391615,0001,955
1993-03-09403405385390905,0001,950
1993-03-08389405389403643,0002,015
1993-03-05389389380382190,0001,910
1993-03-04386388381388147,0001,940
1993-03-03393393384389124,0001,945
1993-03-02391392389390204,0001,950
1993-03-01388392388392130,0001,960
1993-02-26394395387393150,0001,965
1993-02-25390393385393276,0001,965
1993-02-24385393385390217,0001,950
1993-02-23381389381389178,0001,945
1993-02-22392392380381250,0001,905
1993-02-19395395381393255,0001,965
1993-02-18398401390395533,0001,975
1993-02-17380400380400911,0002,000
1993-02-163794033783851,204,0001,925
1993-02-15370379363379228,0001,895
1993-02-12378378362367453,0001,835
1993-02-1037037737037780,0001,885
1993-02-09376377370377139,0001,885
1993-02-08380384378379243,0001,895
1993-02-05383390375375370,0001,875
1993-02-04385385378383277,0001,915
1993-02-03383389370370299,0001,850
1993-02-02374380369369132,0001,845
1993-02-0135836935836996,0001,845
1993-01-29367370355355197,0001,775
1993-01-28348369346368240,0001,840
1993-01-27344356344353130,0001,765
1993-01-26343360343359150,0001,795
1993-01-25352352343352178,0001,760
1993-01-22365369355356146,0001,780
1993-01-21357365355365163,0001,825
1993-01-20374374355355177,0001,775
1993-01-19372372367369125,0001,845
1993-01-18367371366367164,0001,835
1993-01-1437037036336788,0001,835
1993-01-13382382361363181,0001,815
1993-01-12365377365377103,0001,885
1993-01-11370370360365111,0001,825
1993-01-08367380364364534,0001,820
1993-01-07381384367367274,0001,835
1993-01-06375385371384206,0001,920
1993-01-05371375370370310,0001,850
1993-01-04365375365368156,0001,840

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