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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 297 | 301 | 297 | 298 | 170,000 | 1,490 |
| 1994-12-29 | 297 | 300 | 297 | 300 | 97,000 | 1,500 |
| 1994-12-28 | 298 | 302 | 297 | 300 | 513,000 | 1,500 |
| 1994-12-27 | 295 | 300 | 291 | 298 | 224,000 | 1,490 |
| 1994-12-26 | 299 | 299 | 291 | 298 | 276,000 | 1,490 |
| 1994-12-22 | 290 | 298 | 289 | 298 | 306,000 | 1,490 |
| 1994-12-21 | 289 | 290 | 284 | 289 | 259,000 | 1,445 |
| 1994-12-20 | 283 | 290 | 280 | 290 | 354,000 | 1,450 |
| 1994-12-19 | 278 | 284 | 278 | 284 | 405,000 | 1,420 |
| 1994-12-16 | 275 | 279 | 274 | 278 | 161,000 | 1,390 |
| 1994-12-15 | 270 | 275 | 270 | 275 | 448,000 | 1,375 |
| 1994-12-14 | 267 | 270 | 267 | 270 | 252,000 | 1,350 |
| 1994-12-13 | 277 | 278 | 262 | 262 | 188,000 | 1,310 |
| 1994-12-12 | 281 | 281 | 277 | 277 | 63,000 | 1,385 |
| 1994-12-09 | 290 | 290 | 280 | 280 | 1,037,000 | 1,400 |
| 1994-12-08 | 285 | 286 | 282 | 282 | 162,000 | 1,410 |
| 1994-12-07 | 290 | 290 | 282 | 283 | 85,000 | 1,415 |
| 1994-12-06 | 293 | 293 | 288 | 290 | 141,000 | 1,450 |
| 1994-12-05 | 289 | 293 | 284 | 293 | 180,000 | 1,465 |
| 1994-12-02 | 281 | 285 | 281 | 284 | 107,000 | 1,420 |
| 1994-12-01 | 281 | 282 | 281 | 281 | 139,000 | 1,405 |
| 1994-11-30 | 281 | 284 | 281 | 281 | 130,000 | 1,405 |
| 1994-11-29 | 281 | 285 | 281 | 281 | 122,000 | 1,405 |
| 1994-11-28 | 282 | 288 | 282 | 284 | 82,000 | 1,420 |
| 1994-11-25 | 282 | 290 | 281 | 281 | 241,000 | 1,405 |
| 1994-11-24 | 284 | 285 | 279 | 281 | 260,000 | 1,405 |
| 1994-11-22 | 284 | 284 | 281 | 284 | 207,000 | 1,420 |
| 1994-11-21 | 285 | 290 | 285 | 285 | 75,000 | 1,425 |
| 1994-11-18 | 285 | 289 | 285 | 289 | 74,000 | 1,445 |
| 1994-11-17 | 284 | 292 | 284 | 292 | 86,000 | 1,460 |
| 1994-11-16 | 285 | 289 | 283 | 289 | 132,000 | 1,445 |
| 1994-11-15 | 290 | 290 | 281 | 289 | 192,000 | 1,445 |
| 1994-11-14 | 284 | 290 | 284 | 290 | 128,000 | 1,450 |
| 1994-11-11 | 297 | 300 | 292 | 294 | 289,000 | 1,470 |
| 1994-11-10 | 309 | 309 | 300 | 300 | 216,000 | 1,500 |
| 1994-11-09 | 305 | 307 | 301 | 304 | 153,000 | 1,520 |
| 1994-11-08 | 310 | 310 | 302 | 308 | 63,000 | 1,540 |
| 1994-11-07 | 308 | 308 | 305 | 307 | 121,000 | 1,535 |
| 1994-11-04 | 308 | 310 | 304 | 309 | 126,000 | 1,545 |
| 1994-11-02 | 302 | 305 | 301 | 303 | 178,000 | 1,515 |
| 1994-11-01 | 303 | 305 | 300 | 302 | 100,000 | 1,510 |
| 1994-10-31 | 310 | 310 | 305 | 305 | 72,000 | 1,525 |
| 1994-10-28 | 308 | 309 | 300 | 305 | 210,000 | 1,525 |
| 1994-10-27 | 306 | 306 | 303 | 303 | 125,000 | 1,515 |
| 1994-10-26 | 310 | 310 | 304 | 305 | 99,000 | 1,525 |
| 1994-10-25 | 305 | 305 | 300 | 300 | 135,000 | 1,500 |
| 1994-10-24 | 310 | 310 | 306 | 306 | 106,000 | 1,530 |
| 1994-10-21 | 310 | 310 | 304 | 309 | 159,000 | 1,545 |
| 1994-10-20 | 315 | 319 | 312 | 315 | 403,000 | 1,575 |
| 1994-10-19 | 312 | 312 | 302 | 302 | 86,000 | 1,510 |
| 1994-10-18 | 311 | 312 | 309 | 310 | 295,000 | 1,550 |
| 1994-10-17 | 310 | 312 | 307 | 311 | 210,000 | 1,555 |
| 1994-10-14 | 308 | 309 | 304 | 305 | 541,000 | 1,525 |
| 1994-10-13 | 305 | 308 | 300 | 308 | 86,000 | 1,540 |
| 1994-10-12 | 300 | 306 | 295 | 305 | 133,000 | 1,525 |
| 1994-10-11 | 305 | 305 | 298 | 298 | 147,000 | 1,490 |
| 1994-10-07 | 301 | 301 | 296 | 300 | 287,000 | 1,500 |
| 1994-10-06 | 299 | 300 | 296 | 296 | 216,000 | 1,480 |
| 1994-10-05 | 300 | 300 | 298 | 299 | 74,000 | 1,495 |
| 1994-10-04 | 300 | 300 | 298 | 298 | 155,000 | 1,490 |
| 1994-10-03 | 300 | 301 | 300 | 300 | 87,000 | 1,500 |
| 1994-09-30 | 301 | 304 | 300 | 300 | 379,000 | 1,500 |
| 1994-09-29 | 294 | 306 | 294 | 301 | 538,000 | 1,505 |
| 1994-09-28 | 295 | 306 | 290 | 291 | 305,000 | 1,455 |
| 1994-09-27 | 302 | 305 | 295 | 295 | 222,000 | 1,475 |
| 1994-09-26 | 308 | 310 | 305 | 305 | 104,000 | 1,525 |
| 1994-09-22 | 310 | 313 | 308 | 310 | 393,000 | 1,550 |
| 1994-09-21 | 310 | 315 | 309 | 309 | 219,000 | 1,545 |
| 1994-09-20 | 311 | 311 | 307 | 308 | 203,000 | 1,540 |
| 1994-09-19 | 311 | 313 | 306 | 306 | 262,000 | 1,530 |
| 1994-09-16 | 315 | 319 | 314 | 314 | 235,000 | 1,570 |
| 1994-09-14 | 317 | 317 | 313 | 314 | 281,000 | 1,570 |
| 1994-09-13 | 320 | 320 | 313 | 317 | 536,000 | 1,585 |
| 1994-09-12 | 312 | 320 | 312 | 320 | 83,000 | 1,600 |
| 1994-09-09 | 315 | 322 | 310 | 311 | 1,854,000 | 1,555 |
| 1994-09-08 | 316 | 316 | 311 | 311 | 197,000 | 1,555 |
| 1994-09-07 | 322 | 325 | 311 | 311 | 154,000 | 1,555 |
| 1994-09-06 | 322 | 327 | 322 | 327 | 140,000 | 1,635 |
| 1994-09-05 | 330 | 330 | 322 | 322 | 94,000 | 1,610 |
| 1994-09-02 | 329 | 329 | 325 | 325 | 91,000 | 1,625 |
| 1994-09-01 | 324 | 329 | 324 | 328 | 84,000 | 1,640 |
| 1994-08-31 | 329 | 329 | 325 | 329 | 76,000 | 1,645 |
| 1994-08-30 | 325 | 330 | 325 | 329 | 51,000 | 1,645 |
| 1994-08-29 | 330 | 330 | 327 | 327 | 140,000 | 1,635 |
| 1994-08-26 | 330 | 330 | 325 | 325 | 109,000 | 1,625 |
| 1994-08-25 | 325 | 330 | 325 | 325 | 47,000 | 1,625 |
| 1994-08-24 | 330 | 330 | 324 | 330 | 153,000 | 1,650 |
| 1994-08-23 | 327 | 327 | 322 | 327 | 138,000 | 1,635 |
| 1994-08-22 | 326 | 329 | 322 | 329 | 69,000 | 1,645 |
| 1994-08-19 | 325 | 330 | 321 | 321 | 291,000 | 1,605 |
| 1994-08-18 | 330 | 330 | 325 | 325 | 322,000 | 1,625 |
| 1994-08-17 | 327 | 331 | 327 | 327 | 383,000 | 1,635 |
| 1994-08-16 | 325 | 327 | 325 | 326 | 251,000 | 1,630 |
| 1994-08-15 | 322 | 326 | 322 | 324 | 229,000 | 1,620 |
| 1994-08-12 | 326 | 326 | 323 | 323 | 378,000 | 1,615 |
| 1994-08-11 | 324 | 326 | 321 | 326 | 1,551,000 | 1,630 |
| 1994-08-10 | 324 | 326 | 322 | 323 | 592,000 | 1,615 |
| 1994-08-09 | 329 | 330 | 321 | 322 | 944,000 | 1,610 |
| 1994-08-08 | 335 | 336 | 329 | 329 | 252,000 | 1,645 |
| 1994-08-05 | 338 | 341 | 329 | 331 | 595,000 | 1,655 |
| 1994-08-04 | 336 | 343 | 336 | 343 | 59,000 | 1,715 |
| 1994-08-03 | 343 | 344 | 340 | 341 | 118,000 | 1,705 |
| 1994-08-02 | 341 | 343 | 338 | 343 | 144,000 | 1,715 |
| 1994-08-01 | 333 | 339 | 333 | 336 | 84,000 | 1,680 |
| 1994-07-29 | 344 | 344 | 336 | 344 | 110,000 | 1,720 |
| 1994-07-28 | 344 | 344 | 334 | 340 | 157,000 | 1,700 |
| 1994-07-27 | 339 | 339 | 333 | 336 | 185,000 | 1,680 |
| 1994-07-26 | 337 | 342 | 336 | 342 | 78,000 | 1,710 |
| 1994-07-25 | 338 | 347 | 337 | 347 | 149,000 | 1,735 |
| 1994-07-22 | 341 | 343 | 341 | 343 | 203,000 | 1,715 |
| 1994-07-21 | 350 | 350 | 340 | 341 | 128,000 | 1,705 |
| 1994-07-20 | 352 | 356 | 348 | 351 | 251,000 | 1,755 |
| 1994-07-19 | 348 | 357 | 346 | 357 | 733,000 | 1,785 |
| 1994-07-18 | 348 | 350 | 344 | 344 | 120,000 | 1,720 |
| 1994-07-15 | 351 | 353 | 342 | 343 | 208,000 | 1,715 |
| 1994-07-14 | 345 | 349 | 341 | 346 | 167,000 | 1,730 |
| 1994-07-13 | 344 | 345 | 338 | 345 | 71,000 | 1,725 |
| 1994-07-12 | 336 | 346 | 336 | 345 | 177,000 | 1,725 |
| 1994-07-11 | 340 | 345 | 339 | 341 | 212,000 | 1,705 |
| 1994-07-08 | 350 | 355 | 345 | 350 | 497,000 | 1,750 |
| 1994-07-07 | 355 | 358 | 350 | 353 | 205,000 | 1,765 |
| 1994-07-06 | 352 | 364 | 346 | 355 | 548,000 | 1,775 |
| 1994-07-05 | 342 | 351 | 342 | 350 | 348,000 | 1,750 |
| 1994-07-04 | 341 | 350 | 341 | 342 | 370,000 | 1,710 |
| 1994-07-01 | 337 | 340 | 332 | 338 | 274,000 | 1,690 |
| 1994-06-30 | 330 | 344 | 330 | 339 | 245,000 | 1,695 |
| 1994-06-29 | 338 | 344 | 331 | 335 | 214,000 | 1,675 |
| 1994-06-28 | 344 | 344 | 336 | 343 | 183,000 | 1,715 |
| 1994-06-27 | 341 | 342 | 327 | 331 | 488,000 | 1,655 |
| 1994-06-24 | 347 | 352 | 343 | 350 | 263,000 | 1,750 |
| 1994-06-23 | 347 | 357 | 343 | 357 | 363,000 | 1,785 |
| 1994-06-22 | 341 | 350 | 338 | 342 | 342,000 | 1,710 |
| 1994-06-21 | 362 | 362 | 351 | 351 | 503,000 | 1,755 |
| 1994-06-20 | 364 | 372 | 360 | 365 | 1,157,000 | 1,825 |
| 1994-06-17 | 356 | 367 | 356 | 367 | 645,000 | 1,835 |
| 1994-06-16 | 355 | 355 | 352 | 355 | 250,000 | 1,775 |
| 1994-06-15 | 344 | 356 | 344 | 352 | 738,000 | 1,760 |
| 1994-06-14 | 345 | 349 | 344 | 346 | 314,000 | 1,730 |
| 1994-06-13 | 347 | 349 | 343 | 349 | 491,000 | 1,745 |
| 1994-06-10 | 348 | 348 | 341 | 343 | 1,397,000 | 1,715 |
| 1994-06-09 | 340 | 344 | 338 | 343 | 599,000 | 1,715 |
| 1994-06-08 | 335 | 340 | 335 | 340 | 223,000 | 1,700 |
| 1994-06-07 | 331 | 340 | 331 | 340 | 114,000 | 1,700 |
| 1994-06-06 | 334 | 337 | 331 | 331 | 89,000 | 1,655 |
| 1994-06-03 | 335 | 337 | 331 | 337 | 191,000 | 1,685 |
| 1994-06-02 | 341 | 345 | 336 | 337 | 647,000 | 1,685 |
| 1994-06-01 | 346 | 346 | 341 | 341 | 333,000 | 1,705 |
| 1994-05-31 | 343 | 347 | 341 | 346 | 331,000 | 1,730 |
| 1994-05-30 | 347 | 348 | 341 | 341 | 288,000 | 1,705 |
| 1994-05-27 | 335 | 347 | 335 | 346 | 417,000 | 1,730 |
| 1994-05-26 | 337 | 340 | 335 | 336 | 223,000 | 1,680 |
| 1994-05-25 | 335 | 340 | 333 | 338 | 252,000 | 1,690 |
| 1994-05-24 | 339 | 339 | 334 | 337 | 339,000 | 1,685 |
| 1994-05-23 | 333 | 339 | 326 | 339 | 232,000 | 1,695 |
| 1994-05-20 | 330 | 335 | 328 | 330 | 213,000 | 1,650 |
| 1994-05-19 | 323 | 329 | 320 | 326 | 108,000 | 1,630 |
| 1994-05-18 | 333 | 333 | 319 | 321 | 186,000 | 1,605 |
| 1994-05-17 | 327 | 330 | 324 | 327 | 145,000 | 1,635 |
| 1994-05-16 | 331 | 333 | 325 | 325 | 96,000 | 1,625 |
| 1994-05-13 | 328 | 330 | 324 | 326 | 217,000 | 1,630 |
| 1994-05-12 | 322 | 330 | 322 | 325 | 100,000 | 1,625 |
| 1994-05-11 | 332 | 333 | 325 | 327 | 122,000 | 1,635 |
| 1994-05-10 | 327 | 330 | 323 | 328 | 83,000 | 1,640 |
| 1994-05-09 | 333 | 333 | 321 | 322 | 114,000 | 1,610 |
| 1994-05-06 | 329 | 329 | 319 | 328 | 53,000 | 1,640 |
| 1994-05-02 | 322 | 325 | 318 | 319 | 115,000 | 1,595 |
| 1994-04-28 | 328 | 330 | 322 | 324 | 248,000 | 1,620 |
| 1994-04-27 | 323 | 325 | 321 | 323 | 135,000 | 1,615 |
| 1994-04-26 | 323 | 324 | 320 | 323 | 313,000 | 1,615 |
| 1994-04-25 | 328 | 328 | 322 | 323 | 349,000 | 1,615 |
| 1994-04-22 | 336 | 336 | 327 | 333 | 258,000 | 1,665 |
| 1994-04-21 | 332 | 332 | 325 | 328 | 168,000 | 1,640 |
| 1994-04-20 | 332 | 333 | 327 | 327 | 331,000 | 1,635 |
| 1994-04-19 | 333 | 337 | 327 | 327 | 360,000 | 1,635 |
| 1994-04-18 | 340 | 340 | 333 | 333 | 591,000 | 1,665 |
| 1994-04-15 | 333 | 338 | 330 | 337 | 471,000 | 1,685 |
| 1994-04-14 | 326 | 335 | 324 | 333 | 471,000 | 1,665 |
| 1994-04-13 | 322 | 330 | 321 | 324 | 648,000 | 1,620 |
| 1994-04-12 | 330 | 332 | 321 | 321 | 374,000 | 1,605 |
| 1994-04-11 | 330 | 335 | 329 | 333 | 434,000 | 1,665 |
| 1994-04-08 | 338 | 342 | 315 | 329 | 1,697,000 | 1,645 |
| 1994-04-07 | 313 | 329 | 310 | 329 | 588,000 | 1,645 |
| 1994-04-06 | 309 | 322 | 308 | 315 | 542,000 | 1,575 |
| 1994-04-05 | 300 | 305 | 300 | 305 | 97,000 | 1,525 |
| 1994-04-04 | 300 | 302 | 291 | 291 | 252,000 | 1,455 |
| 1994-04-01 | 293 | 306 | 293 | 304 | 257,000 | 1,520 |
| 1994-03-31 | 298 | 305 | 290 | 290 | 267,000 | 1,450 |
| 1994-03-30 | 296 | 302 | 296 | 298 | 220,000 | 1,490 |
| 1994-03-29 | 309 | 310 | 306 | 306 | 196,000 | 1,530 |
| 1994-03-28 | 306 | 314 | 305 | 314 | 187,000 | 1,570 |
| 1994-03-25 | 306 | 311 | 306 | 311 | 283,000 | 1,555 |
| 1994-03-24 | 313 | 316 | 308 | 316 | 219,000 | 1,580 |
| 1994-03-23 | 320 | 320 | 308 | 308 | 404,000 | 1,540 |
| 1994-03-22 | 321 | 321 | 315 | 315 | 231,000 | 1,575 |
| 1994-03-18 | 314 | 324 | 314 | 316 | 347,000 | 1,580 |
| 1994-03-17 | 323 | 325 | 315 | 318 | 885,000 | 1,590 |
| 1994-03-16 | 314 | 324 | 314 | 323 | 864,000 | 1,615 |
| 1994-03-15 | 318 | 318 | 314 | 314 | 298,000 | 1,570 |
| 1994-03-14 | 310 | 318 | 308 | 316 | 459,000 | 1,580 |
| 1994-03-11 | 310 | 310 | 302 | 306 | 1,208,000 | 1,530 |
| 1994-03-10 | 307 | 310 | 300 | 309 | 430,000 | 1,545 |
| 1994-03-09 | 303 | 307 | 301 | 307 | 491,000 | 1,535 |
| 1994-03-08 | 305 | 305 | 300 | 300 | 129,000 | 1,500 |
| 1994-03-07 | 307 | 316 | 299 | 301 | 258,000 | 1,505 |
| 1994-03-04 | 299 | 307 | 297 | 305 | 265,000 | 1,525 |
| 1994-03-03 | 300 | 304 | 297 | 299 | 129,000 | 1,495 |
| 1994-03-02 | 316 | 317 | 305 | 310 | 180,000 | 1,550 |
| 1994-03-01 | 310 | 314 | 310 | 311 | 198,000 | 1,555 |
| 1994-02-28 | 301 | 310 | 301 | 310 | 203,000 | 1,550 |
| 1994-02-25 | 297 | 308 | 297 | 301 | 101,000 | 1,505 |
| 1994-02-24 | 304 | 310 | 299 | 305 | 244,000 | 1,525 |
| 1994-02-23 | 301 | 303 | 298 | 299 | 197,000 | 1,495 |
| 1994-02-22 | 292 | 303 | 292 | 296 | 300,000 | 1,480 |
| 1994-02-21 | 286 | 304 | 285 | 304 | 329,000 | 1,520 |
| 1994-02-18 | 294 | 300 | 291 | 295 | 264,000 | 1,475 |
| 1994-02-17 | 291 | 304 | 291 | 303 | 350,000 | 1,515 |
| 1994-02-16 | 295 | 301 | 295 | 296 | 313,000 | 1,480 |
| 1994-02-15 | 289 | 299 | 289 | 294 | 364,000 | 1,470 |
| 1994-02-14 | 320 | 320 | 301 | 304 | 348,000 | 1,520 |
| 1994-02-10 | 312 | 323 | 311 | 323 | 496,000 | 1,615 |
| 1994-02-09 | 325 | 325 | 296 | 308 | 643,000 | 1,540 |
| 1994-02-08 | 328 | 330 | 319 | 325 | 610,000 | 1,625 |
| 1994-02-07 | 318 | 323 | 315 | 323 | 145,000 | 1,615 |
| 1994-02-04 | 325 | 328 | 320 | 328 | 206,000 | 1,640 |
| 1994-02-03 | 325 | 327 | 315 | 323 | 221,000 | 1,615 |
| 1994-02-02 | 324 | 325 | 312 | 324 | 366,000 | 1,620 |
| 1994-02-01 | 324 | 327 | 319 | 324 | 679,000 | 1,620 |
| 1994-01-31 | 310 | 330 | 310 | 329 | 704,000 | 1,645 |
| 1994-01-28 | 298 | 305 | 297 | 305 | 123,000 | 1,525 |
| 1994-01-27 | 305 | 314 | 296 | 296 | 221,000 | 1,480 |
| 1994-01-26 | 308 | 315 | 300 | 314 | 415,000 | 1,570 |
| 1994-01-25 | 300 | 305 | 290 | 305 | 318,000 | 1,525 |
| 1994-01-24 | 297 | 300 | 292 | 296 | 360,000 | 1,480 |
| 1994-01-21 | 314 | 314 | 311 | 313 | 188,000 | 1,565 |
| 1994-01-20 | 317 | 320 | 310 | 311 | 712,000 | 1,555 |
| 1994-01-19 | 315 | 322 | 310 | 322 | 607,000 | 1,610 |
| 1994-01-18 | 313 | 313 | 303 | 310 | 347,000 | 1,550 |
| 1994-01-17 | 310 | 319 | 307 | 308 | 360,000 | 1,540 |
| 1994-01-14 | 311 | 320 | 307 | 313 | 881,000 | 1,565 |
| 1994-01-13 | 314 | 315 | 305 | 306 | 453,000 | 1,530 |
| 1994-01-12 | 303 | 315 | 301 | 315 | 568,000 | 1,575 |
| 1994-01-11 | 305 | 305 | 301 | 303 | 400,000 | 1,515 |
| 1994-01-10 | 305 | 305 | 295 | 300 | 467,000 | 1,500 |
| 1994-01-07 | 279 | 295 | 279 | 295 | 759,000 | 1,475 |
| 1994-01-06 | 280 | 288 | 275 | 281 | 464,000 | 1,405 |
| 1994-01-05 | 264 | 280 | 264 | 277 | 128,000 | 1,385 |
| 1994-01-04 | 264 | 267 | 264 | 264 | 49,000 | 1,320 |
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
