1. HOME >
  2. 株価時系列 >
  3. 3110 >
  4. 1994年

3110 日東紡 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30297301297298170,0001,490
1994-12-2929730029730097,0001,500
1994-12-28298302297300513,0001,500
1994-12-27295300291298224,0001,490
1994-12-26299299291298276,0001,490
1994-12-22290298289298306,0001,490
1994-12-21289290284289259,0001,445
1994-12-20283290280290354,0001,450
1994-12-19278284278284405,0001,420
1994-12-16275279274278161,0001,390
1994-12-15270275270275448,0001,375
1994-12-14267270267270252,0001,350
1994-12-13277278262262188,0001,310
1994-12-1228128127727763,0001,385
1994-12-092902902802801,037,0001,400
1994-12-08285286282282162,0001,410
1994-12-0729029028228385,0001,415
1994-12-06293293288290141,0001,450
1994-12-05289293284293180,0001,465
1994-12-02281285281284107,0001,420
1994-12-01281282281281139,0001,405
1994-11-30281284281281130,0001,405
1994-11-29281285281281122,0001,405
1994-11-2828228828228482,0001,420
1994-11-25282290281281241,0001,405
1994-11-24284285279281260,0001,405
1994-11-22284284281284207,0001,420
1994-11-2128529028528575,0001,425
1994-11-1828528928528974,0001,445
1994-11-1728429228429286,0001,460
1994-11-16285289283289132,0001,445
1994-11-15290290281289192,0001,445
1994-11-14284290284290128,0001,450
1994-11-11297300292294289,0001,470
1994-11-10309309300300216,0001,500
1994-11-09305307301304153,0001,520
1994-11-0831031030230863,0001,540
1994-11-07308308305307121,0001,535
1994-11-04308310304309126,0001,545
1994-11-02302305301303178,0001,515
1994-11-01303305300302100,0001,510
1994-10-3131031030530572,0001,525
1994-10-28308309300305210,0001,525
1994-10-27306306303303125,0001,515
1994-10-2631031030430599,0001,525
1994-10-25305305300300135,0001,500
1994-10-24310310306306106,0001,530
1994-10-21310310304309159,0001,545
1994-10-20315319312315403,0001,575
1994-10-1931231230230286,0001,510
1994-10-18311312309310295,0001,550
1994-10-17310312307311210,0001,555
1994-10-14308309304305541,0001,525
1994-10-1330530830030886,0001,540
1994-10-12300306295305133,0001,525
1994-10-11305305298298147,0001,490
1994-10-07301301296300287,0001,500
1994-10-06299300296296216,0001,480
1994-10-0530030029829974,0001,495
1994-10-04300300298298155,0001,490
1994-10-0330030130030087,0001,500
1994-09-30301304300300379,0001,500
1994-09-29294306294301538,0001,505
1994-09-28295306290291305,0001,455
1994-09-27302305295295222,0001,475
1994-09-26308310305305104,0001,525
1994-09-22310313308310393,0001,550
1994-09-21310315309309219,0001,545
1994-09-20311311307308203,0001,540
1994-09-19311313306306262,0001,530
1994-09-16315319314314235,0001,570
1994-09-14317317313314281,0001,570
1994-09-13320320313317536,0001,585
1994-09-1231232031232083,0001,600
1994-09-093153223103111,854,0001,555
1994-09-08316316311311197,0001,555
1994-09-07322325311311154,0001,555
1994-09-06322327322327140,0001,635
1994-09-0533033032232294,0001,610
1994-09-0232932932532591,0001,625
1994-09-0132432932432884,0001,640
1994-08-3132932932532976,0001,645
1994-08-3032533032532951,0001,645
1994-08-29330330327327140,0001,635
1994-08-26330330325325109,0001,625
1994-08-2532533032532547,0001,625
1994-08-24330330324330153,0001,650
1994-08-23327327322327138,0001,635
1994-08-2232632932232969,0001,645
1994-08-19325330321321291,0001,605
1994-08-18330330325325322,0001,625
1994-08-17327331327327383,0001,635
1994-08-16325327325326251,0001,630
1994-08-15322326322324229,0001,620
1994-08-12326326323323378,0001,615
1994-08-113243263213261,551,0001,630
1994-08-10324326322323592,0001,615
1994-08-09329330321322944,0001,610
1994-08-08335336329329252,0001,645
1994-08-05338341329331595,0001,655
1994-08-0433634333634359,0001,715
1994-08-03343344340341118,0001,705
1994-08-02341343338343144,0001,715
1994-08-0133333933333684,0001,680
1994-07-29344344336344110,0001,720
1994-07-28344344334340157,0001,700
1994-07-27339339333336185,0001,680
1994-07-2633734233634278,0001,710
1994-07-25338347337347149,0001,735
1994-07-22341343341343203,0001,715
1994-07-21350350340341128,0001,705
1994-07-20352356348351251,0001,755
1994-07-19348357346357733,0001,785
1994-07-18348350344344120,0001,720
1994-07-15351353342343208,0001,715
1994-07-14345349341346167,0001,730
1994-07-1334434533834571,0001,725
1994-07-12336346336345177,0001,725
1994-07-11340345339341212,0001,705
1994-07-08350355345350497,0001,750
1994-07-07355358350353205,0001,765
1994-07-06352364346355548,0001,775
1994-07-05342351342350348,0001,750
1994-07-04341350341342370,0001,710
1994-07-01337340332338274,0001,690
1994-06-30330344330339245,0001,695
1994-06-29338344331335214,0001,675
1994-06-28344344336343183,0001,715
1994-06-27341342327331488,0001,655
1994-06-24347352343350263,0001,750
1994-06-23347357343357363,0001,785
1994-06-22341350338342342,0001,710
1994-06-21362362351351503,0001,755
1994-06-203643723603651,157,0001,825
1994-06-17356367356367645,0001,835
1994-06-16355355352355250,0001,775
1994-06-15344356344352738,0001,760
1994-06-14345349344346314,0001,730
1994-06-13347349343349491,0001,745
1994-06-103483483413431,397,0001,715
1994-06-09340344338343599,0001,715
1994-06-08335340335340223,0001,700
1994-06-07331340331340114,0001,700
1994-06-0633433733133189,0001,655
1994-06-03335337331337191,0001,685
1994-06-02341345336337647,0001,685
1994-06-01346346341341333,0001,705
1994-05-31343347341346331,0001,730
1994-05-30347348341341288,0001,705
1994-05-27335347335346417,0001,730
1994-05-26337340335336223,0001,680
1994-05-25335340333338252,0001,690
1994-05-24339339334337339,0001,685
1994-05-23333339326339232,0001,695
1994-05-20330335328330213,0001,650
1994-05-19323329320326108,0001,630
1994-05-18333333319321186,0001,605
1994-05-17327330324327145,0001,635
1994-05-1633133332532596,0001,625
1994-05-13328330324326217,0001,630
1994-05-12322330322325100,0001,625
1994-05-11332333325327122,0001,635
1994-05-1032733032332883,0001,640
1994-05-09333333321322114,0001,610
1994-05-0632932931932853,0001,640
1994-05-02322325318319115,0001,595
1994-04-28328330322324248,0001,620
1994-04-27323325321323135,0001,615
1994-04-26323324320323313,0001,615
1994-04-25328328322323349,0001,615
1994-04-22336336327333258,0001,665
1994-04-21332332325328168,0001,640
1994-04-20332333327327331,0001,635
1994-04-19333337327327360,0001,635
1994-04-18340340333333591,0001,665
1994-04-15333338330337471,0001,685
1994-04-14326335324333471,0001,665
1994-04-13322330321324648,0001,620
1994-04-12330332321321374,0001,605
1994-04-11330335329333434,0001,665
1994-04-083383423153291,697,0001,645
1994-04-07313329310329588,0001,645
1994-04-06309322308315542,0001,575
1994-04-0530030530030597,0001,525
1994-04-04300302291291252,0001,455
1994-04-01293306293304257,0001,520
1994-03-31298305290290267,0001,450
1994-03-30296302296298220,0001,490
1994-03-29309310306306196,0001,530
1994-03-28306314305314187,0001,570
1994-03-25306311306311283,0001,555
1994-03-24313316308316219,0001,580
1994-03-23320320308308404,0001,540
1994-03-22321321315315231,0001,575
1994-03-18314324314316347,0001,580
1994-03-17323325315318885,0001,590
1994-03-16314324314323864,0001,615
1994-03-15318318314314298,0001,570
1994-03-14310318308316459,0001,580
1994-03-113103103023061,208,0001,530
1994-03-10307310300309430,0001,545
1994-03-09303307301307491,0001,535
1994-03-08305305300300129,0001,500
1994-03-07307316299301258,0001,505
1994-03-04299307297305265,0001,525
1994-03-03300304297299129,0001,495
1994-03-02316317305310180,0001,550
1994-03-01310314310311198,0001,555
1994-02-28301310301310203,0001,550
1994-02-25297308297301101,0001,505
1994-02-24304310299305244,0001,525
1994-02-23301303298299197,0001,495
1994-02-22292303292296300,0001,480
1994-02-21286304285304329,0001,520
1994-02-18294300291295264,0001,475
1994-02-17291304291303350,0001,515
1994-02-16295301295296313,0001,480
1994-02-15289299289294364,0001,470
1994-02-14320320301304348,0001,520
1994-02-10312323311323496,0001,615
1994-02-09325325296308643,0001,540
1994-02-08328330319325610,0001,625
1994-02-07318323315323145,0001,615
1994-02-04325328320328206,0001,640
1994-02-03325327315323221,0001,615
1994-02-02324325312324366,0001,620
1994-02-01324327319324679,0001,620
1994-01-31310330310329704,0001,645
1994-01-28298305297305123,0001,525
1994-01-27305314296296221,0001,480
1994-01-26308315300314415,0001,570
1994-01-25300305290305318,0001,525
1994-01-24297300292296360,0001,480
1994-01-21314314311313188,0001,565
1994-01-20317320310311712,0001,555
1994-01-19315322310322607,0001,610
1994-01-18313313303310347,0001,550
1994-01-17310319307308360,0001,540
1994-01-14311320307313881,0001,565
1994-01-13314315305306453,0001,530
1994-01-12303315301315568,0001,575
1994-01-11305305301303400,0001,515
1994-01-10305305295300467,0001,500
1994-01-07279295279295759,0001,475
1994-01-06280288275281464,0001,405
1994-01-05264280264277128,0001,385
1994-01-0426426726426449,0001,320

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