3110 日東紡 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 349 | 352 | 342 | 344 | 588,000 | 1,720 |
| 1995-12-28 | 353 | 356 | 350 | 354 | 1,739,000 | 1,770 |
| 1995-12-27 | 354 | 357 | 345 | 349 | 1,033,000 | 1,745 |
| 1995-12-26 | 359 | 360 | 351 | 355 | 1,586,000 | 1,775 |
| 1995-12-25 | 347 | 362 | 345 | 359 | 3,747,000 | 1,795 |
| 1995-12-22 | 348 | 352 | 340 | 342 | 3,500,000 | 1,710 |
| 1995-12-21 | 333 | 348 | 332 | 344 | 6,548,000 | 1,720 |
| 1995-12-20 | 320 | 329 | 317 | 329 | 1,384,000 | 1,645 |
| 1995-12-19 | 319 | 322 | 317 | 321 | 667,000 | 1,605 |
| 1995-12-18 | 323 | 325 | 320 | 322 | 1,205,000 | 1,610 |
| 1995-12-15 | 324 | 326 | 316 | 319 | 2,132,000 | 1,595 |
| 1995-12-14 | 320 | 322 | 316 | 318 | 927,000 | 1,590 |
| 1995-12-13 | 321 | 323 | 315 | 316 | 889,000 | 1,580 |
| 1995-12-12 | 320 | 325 | 316 | 319 | 2,627,000 | 1,595 |
| 1995-12-11 | 315 | 323 | 310 | 311 | 1,996,000 | 1,555 |
| 1995-12-08 | 308 | 319 | 305 | 318 | 5,152,000 | 1,590 |
| 1995-12-07 | 298 | 307 | 297 | 303 | 2,984,000 | 1,515 |
| 1995-12-06 | 289 | 298 | 286 | 298 | 528,000 | 1,490 |
| 1995-12-05 | 291 | 293 | 286 | 286 | 661,000 | 1,430 |
| 1995-12-04 | 286 | 293 | 286 | 287 | 469,000 | 1,435 |
| 1995-12-01 | 282 | 290 | 282 | 286 | 601,000 | 1,430 |
| 1995-11-30 | 289 | 293 | 284 | 289 | 527,000 | 1,445 |
| 1995-11-29 | 285 | 290 | 284 | 289 | 393,000 | 1,445 |
| 1995-11-28 | 289 | 291 | 286 | 290 | 938,000 | 1,450 |
| 1995-11-27 | 291 | 295 | 286 | 290 | 776,000 | 1,450 |
| 1995-11-24 | 291 | 293 | 284 | 291 | 686,000 | 1,455 |
| 1995-11-22 | 304 | 304 | 292 | 298 | 936,000 | 1,490 |
| 1995-11-21 | 300 | 305 | 297 | 304 | 2,496,000 | 1,520 |
| 1995-11-20 | 299 | 303 | 293 | 299 | 3,262,000 | 1,495 |
| 1995-11-17 | 287 | 300 | 287 | 298 | 6,497,000 | 1,490 |
| 1995-11-16 | 273 | 278 | 265 | 277 | 1,666,000 | 1,385 |
| 1995-11-15 | 275 | 277 | 270 | 273 | 2,553,000 | 1,365 |
| 1995-11-14 | 265 | 272 | 256 | 270 | 2,294,000 | 1,350 |
| 1995-11-13 | 260 | 261 | 254 | 261 | 407,000 | 1,305 |
| 1995-11-10 | 253 | 260 | 251 | 260 | 1,445,000 | 1,300 |
| 1995-11-09 | 255 | 257 | 250 | 253 | 1,847,000 | 1,265 |
| 1995-11-08 | 250 | 265 | 250 | 256 | 2,609,000 | 1,280 |
| 1995-11-07 | 236 | 239 | 236 | 238 | 91,000 | 1,190 |
| 1995-11-06 | 245 | 245 | 234 | 236 | 225,000 | 1,180 |
| 1995-11-02 | 233 | 245 | 230 | 245 | 375,000 | 1,225 |
| 1995-11-01 | 230 | 234 | 230 | 234 | 231,000 | 1,170 |
| 1995-10-31 | 236 | 237 | 230 | 237 | 230,000 | 1,185 |
| 1995-10-30 | 232 | 236 | 230 | 236 | 227,000 | 1,180 |
| 1995-10-27 | 235 | 236 | 232 | 235 | 268,000 | 1,175 |
| 1995-10-26 | 235 | 241 | 235 | 239 | 301,000 | 1,195 |
| 1995-10-25 | 239 | 240 | 238 | 239 | 461,000 | 1,195 |
| 1995-10-24 | 240 | 244 | 239 | 239 | 330,000 | 1,195 |
| 1995-10-23 | 249 | 249 | 239 | 245 | 592,000 | 1,225 |
| 1995-10-20 | 247 | 252 | 243 | 252 | 778,000 | 1,260 |
| 1995-10-19 | 247 | 247 | 240 | 242 | 180,000 | 1,210 |
| 1995-10-18 | 245 | 248 | 239 | 248 | 179,000 | 1,240 |
| 1995-10-17 | 246 | 249 | 241 | 241 | 259,000 | 1,205 |
| 1995-10-16 | 249 | 251 | 246 | 249 | 314,000 | 1,245 |
| 1995-10-13 | 245 | 252 | 242 | 252 | 647,000 | 1,260 |
| 1995-10-12 | 241 | 245 | 241 | 245 | 253,000 | 1,225 |
| 1995-10-11 | 245 | 248 | 241 | 241 | 181,000 | 1,205 |
| 1995-10-09 | 253 | 257 | 243 | 245 | 602,000 | 1,225 |
| 1995-10-06 | 248 | 258 | 244 | 258 | 815,000 | 1,290 |
| 1995-10-05 | 247 | 247 | 242 | 244 | 111,000 | 1,220 |
| 1995-10-04 | 243 | 251 | 240 | 245 | 377,000 | 1,225 |
| 1995-10-03 | 236 | 242 | 234 | 242 | 314,000 | 1,210 |
| 1995-10-02 | 246 | 246 | 235 | 244 | 124,000 | 1,220 |
| 1995-09-29 | 244 | 244 | 237 | 237 | 143,000 | 1,185 |
| 1995-09-28 | 247 | 250 | 238 | 249 | 391,000 | 1,245 |
| 1995-09-27 | 245 | 250 | 237 | 250 | 542,000 | 1,250 |
| 1995-09-26 | 235 | 242 | 235 | 240 | 210,000 | 1,200 |
| 1995-09-25 | 242 | 242 | 236 | 236 | 167,000 | 1,180 |
| 1995-09-22 | 238 | 244 | 237 | 244 | 188,000 | 1,220 |
| 1995-09-21 | 242 | 244 | 240 | 241 | 155,000 | 1,205 |
| 1995-09-20 | 250 | 250 | 242 | 244 | 231,000 | 1,220 |
| 1995-09-19 | 240 | 251 | 240 | 249 | 256,000 | 1,245 |
| 1995-09-18 | 253 | 253 | 242 | 244 | 231,000 | 1,220 |
| 1995-09-14 | 252 | 252 | 247 | 252 | 240,000 | 1,260 |
| 1995-09-13 | 245 | 249 | 242 | 247 | 316,000 | 1,235 |
| 1995-09-12 | 259 | 259 | 250 | 250 | 441,000 | 1,250 |
| 1995-09-11 | 251 | 258 | 250 | 252 | 245,000 | 1,260 |
| 1995-09-08 | 262 | 262 | 239 | 258 | 2,726,000 | 1,290 |
| 1995-09-07 | 239 | 242 | 235 | 242 | 301,000 | 1,210 |
| 1995-09-06 | 248 | 248 | 237 | 238 | 356,000 | 1,190 |
| 1995-09-05 | 247 | 247 | 234 | 243 | 725,000 | 1,215 |
| 1995-09-04 | 256 | 256 | 244 | 247 | 339,000 | 1,235 |
| 1995-09-01 | 263 | 263 | 249 | 254 | 462,000 | 1,270 |
| 1995-08-31 | 258 | 265 | 252 | 258 | 422,000 | 1,290 |
| 1995-08-30 | 268 | 269 | 257 | 262 | 323,000 | 1,310 |
| 1995-08-29 | 267 | 267 | 259 | 266 | 302,000 | 1,330 |
| 1995-08-28 | 261 | 268 | 256 | 266 | 286,000 | 1,330 |
| 1995-08-25 | 268 | 268 | 261 | 261 | 488,000 | 1,305 |
| 1995-08-24 | 260 | 266 | 258 | 264 | 321,000 | 1,320 |
| 1995-08-23 | 269 | 269 | 261 | 265 | 422,000 | 1,325 |
| 1995-08-22 | 267 | 276 | 266 | 269 | 645,000 | 1,345 |
| 1995-08-21 | 269 | 270 | 261 | 267 | 416,000 | 1,335 |
| 1995-08-18 | 269 | 276 | 264 | 269 | 685,000 | 1,345 |
| 1995-08-17 | 274 | 279 | 269 | 269 | 1,203,000 | 1,345 |
| 1995-08-16 | 280 | 285 | 276 | 279 | 1,775,000 | 1,395 |
| 1995-08-15 | 275 | 280 | 271 | 275 | 2,872,000 | 1,375 |
| 1995-08-14 | 267 | 274 | 265 | 272 | 3,259,000 | 1,360 |
| 1995-08-11 | 245 | 267 | 243 | 265 | 4,101,000 | 1,325 |
| 1995-08-10 | 243 | 244 | 238 | 240 | 343,000 | 1,200 |
| 1995-08-09 | 247 | 247 | 243 | 245 | 470,000 | 1,225 |
| 1995-08-08 | 244 | 248 | 239 | 247 | 575,000 | 1,235 |
| 1995-08-07 | 245 | 245 | 232 | 235 | 475,000 | 1,175 |
| 1995-08-04 | 244 | 250 | 230 | 246 | 554,000 | 1,230 |
| 1995-08-03 | 251 | 255 | 245 | 245 | 1,871,000 | 1,225 |
| 1995-08-02 | 240 | 249 | 240 | 247 | 1,073,000 | 1,235 |
| 1995-08-01 | 237 | 241 | 232 | 240 | 593,000 | 1,200 |
| 1995-07-31 | 248 | 253 | 242 | 245 | 1,538,000 | 1,225 |
| 1995-07-28 | 239 | 245 | 235 | 244 | 1,914,000 | 1,220 |
| 1995-07-27 | 226 | 240 | 226 | 236 | 2,351,000 | 1,180 |
| 1995-07-26 | 221 | 224 | 219 | 224 | 415,000 | 1,120 |
| 1995-07-25 | 224 | 225 | 220 | 221 | 326,000 | 1,105 |
| 1995-07-24 | 223 | 225 | 220 | 225 | 224,000 | 1,125 |
| 1995-07-21 | 224 | 225 | 221 | 223 | 378,000 | 1,115 |
| 1995-07-20 | 222 | 227 | 222 | 224 | 228,000 | 1,120 |
| 1995-07-19 | 229 | 229 | 221 | 227 | 388,000 | 1,135 |
| 1995-07-18 | 232 | 234 | 223 | 229 | 394,000 | 1,145 |
| 1995-07-17 | 230 | 240 | 229 | 232 | 496,000 | 1,160 |
| 1995-07-14 | 229 | 230 | 220 | 230 | 675,000 | 1,150 |
| 1995-07-13 | 230 | 230 | 215 | 224 | 478,000 | 1,120 |
| 1995-07-12 | 231 | 235 | 224 | 233 | 326,000 | 1,165 |
| 1995-07-11 | 225 | 229 | 223 | 229 | 329,000 | 1,145 |
| 1995-07-10 | 231 | 234 | 220 | 221 | 489,000 | 1,105 |
| 1995-07-07 | 211 | 232 | 210 | 229 | 1,017,000 | 1,145 |
| 1995-07-06 | 207 | 210 | 202 | 210 | 204,000 | 1,050 |
| 1995-07-05 | 206 | 206 | 196 | 197 | 224,000 | 985 |
| 1995-07-04 | 199 | 207 | 195 | 207 | 148,000 | 1,035 |
| 1995-07-03 | 192 | 199 | 190 | 199 | 151,000 | 995 |
| 1995-06-30 | 191 | 197 | 191 | 192 | 168,000 | 960 |
| 1995-06-29 | 204 | 205 | 195 | 195 | 299,000 | 975 |
| 1995-06-28 | 199 | 209 | 195 | 197 | 219,000 | 985 |
| 1995-06-27 | 222 | 222 | 197 | 198 | 700,000 | 990 |
| 1995-06-26 | 215 | 217 | 210 | 215 | 103,000 | 1,075 |
| 1995-06-23 | 208 | 210 | 204 | 210 | 379,000 | 1,050 |
| 1995-06-22 | 198 | 200 | 193 | 199 | 237,000 | 995 |
| 1995-06-21 | 202 | 205 | 195 | 196 | 294,000 | 980 |
| 1995-06-20 | 206 | 208 | 196 | 198 | 514,000 | 990 |
| 1995-06-19 | 196 | 207 | 195 | 202 | 194,000 | 1,010 |
| 1995-06-16 | 213 | 213 | 192 | 194 | 210,000 | 970 |
| 1995-06-15 | 200 | 204 | 196 | 204 | 255,000 | 1,020 |
| 1995-06-14 | 198 | 202 | 198 | 198 | 271,000 | 990 |
| 1995-06-13 | 200 | 204 | 199 | 199 | 356,000 | 995 |
| 1995-06-12 | 225 | 225 | 210 | 215 | 275,000 | 1,075 |
| 1995-06-09 | 224 | 238 | 220 | 225 | 1,174,000 | 1,125 |
| 1995-06-08 | 235 | 235 | 226 | 229 | 171,000 | 1,145 |
| 1995-06-07 | 229 | 233 | 225 | 230 | 89,000 | 1,150 |
| 1995-06-06 | 232 | 235 | 228 | 229 | 119,000 | 1,145 |
| 1995-06-05 | 238 | 241 | 235 | 241 | 76,000 | 1,205 |
| 1995-06-02 | 233 | 243 | 232 | 233 | 172,000 | 1,165 |
| 1995-06-01 | 231 | 231 | 221 | 231 | 205,000 | 1,155 |
| 1995-05-31 | 236 | 236 | 220 | 221 | 137,000 | 1,105 |
| 1995-05-30 | 233 | 238 | 230 | 236 | 128,000 | 1,180 |
| 1995-05-29 | 235 | 235 | 230 | 233 | 186,000 | 1,165 |
| 1995-05-26 | 236 | 240 | 233 | 235 | 118,000 | 1,175 |
| 1995-05-25 | 248 | 248 | 234 | 236 | 450,000 | 1,180 |
| 1995-05-24 | 242 | 249 | 238 | 243 | 103,000 | 1,215 |
| 1995-05-23 | 236 | 244 | 234 | 242 | 145,000 | 1,210 |
| 1995-05-22 | 239 | 243 | 236 | 236 | 141,000 | 1,180 |
| 1995-05-19 | 238 | 244 | 235 | 241 | 104,000 | 1,205 |
| 1995-05-18 | 241 | 245 | 240 | 243 | 190,000 | 1,215 |
| 1995-05-17 | 244 | 251 | 243 | 243 | 125,000 | 1,215 |
| 1995-05-16 | 251 | 255 | 247 | 248 | 161,000 | 1,240 |
| 1995-05-15 | 258 | 260 | 252 | 256 | 154,000 | 1,280 |
| 1995-05-12 | 259 | 262 | 252 | 253 | 273,000 | 1,265 |
| 1995-05-11 | 255 | 259 | 251 | 254 | 166,000 | 1,270 |
| 1995-05-10 | 260 | 263 | 257 | 260 | 234,000 | 1,300 |
| 1995-05-09 | 268 | 268 | 257 | 265 | 154,000 | 1,325 |
| 1995-05-08 | 272 | 272 | 264 | 268 | 369,000 | 1,340 |
| 1995-05-02 | 255 | 267 | 255 | 267 | 285,000 | 1,335 |
| 1995-05-01 | 260 | 265 | 257 | 265 | 33,000 | 1,325 |
| 1995-04-28 | 264 | 265 | 260 | 260 | 97,000 | 1,300 |
| 1995-04-27 | 265 | 267 | 261 | 263 | 96,000 | 1,315 |
| 1995-04-26 | 264 | 267 | 260 | 260 | 142,000 | 1,300 |
| 1995-04-25 | 268 | 270 | 262 | 269 | 250,000 | 1,345 |
| 1995-04-24 | 265 | 269 | 264 | 268 | 129,000 | 1,340 |
| 1995-04-21 | 264 | 265 | 260 | 265 | 305,000 | 1,325 |
| 1995-04-20 | 255 | 259 | 252 | 259 | 436,000 | 1,295 |
| 1995-04-19 | 250 | 250 | 247 | 250 | 311,000 | 1,250 |
| 1995-04-18 | 250 | 255 | 245 | 250 | 254,000 | 1,250 |
| 1995-04-17 | 241 | 250 | 241 | 250 | 436,000 | 1,250 |
| 1995-04-14 | 260 | 261 | 250 | 250 | 696,000 | 1,250 |
| 1995-04-13 | 255 | 261 | 255 | 260 | 199,000 | 1,300 |
| 1995-04-12 | 256 | 259 | 254 | 259 | 459,000 | 1,295 |
| 1995-04-11 | 249 | 257 | 249 | 256 | 198,000 | 1,280 |
| 1995-04-10 | 250 | 257 | 242 | 256 | 252,000 | 1,280 |
| 1995-04-07 | 242 | 247 | 240 | 245 | 320,000 | 1,225 |
| 1995-04-06 | 248 | 252 | 240 | 248 | 132,000 | 1,240 |
| 1995-04-05 | 247 | 251 | 238 | 251 | 259,000 | 1,255 |
| 1995-04-04 | 240 | 245 | 231 | 237 | 306,000 | 1,185 |
| 1995-04-03 | 240 | 244 | 236 | 237 | 550,000 | 1,185 |
| 1995-03-31 | 263 | 264 | 243 | 243 | 413,000 | 1,215 |
| 1995-03-30 | 251 | 255 | 250 | 253 | 94,000 | 1,265 |
| 1995-03-29 | 261 | 262 | 247 | 251 | 331,000 | 1,255 |
| 1995-03-28 | 261 | 268 | 258 | 261 | 140,000 | 1,305 |
| 1995-03-27 | 259 | 269 | 251 | 256 | 176,000 | 1,280 |
| 1995-03-24 | 250 | 254 | 246 | 254 | 187,000 | 1,270 |
| 1995-03-23 | 257 | 260 | 248 | 256 | 210,000 | 1,280 |
| 1995-03-22 | 260 | 262 | 248 | 262 | 161,000 | 1,310 |
| 1995-03-20 | 250 | 263 | 249 | 262 | 183,000 | 1,310 |
| 1995-03-17 | 256 | 260 | 252 | 255 | 160,000 | 1,275 |
| 1995-03-16 | 256 | 260 | 255 | 255 | 163,000 | 1,275 |
| 1995-03-15 | 252 | 277 | 252 | 266 | 306,000 | 1,330 |
| 1995-03-14 | 265 | 265 | 252 | 255 | 112,000 | 1,275 |
| 1995-03-13 | 261 | 266 | 252 | 266 | 222,000 | 1,330 |
| 1995-03-10 | 263 | 272 | 255 | 256 | 1,585,000 | 1,280 |
| 1995-03-09 | 267 | 272 | 264 | 265 | 109,000 | 1,325 |
| 1995-03-08 | 270 | 273 | 260 | 261 | 254,000 | 1,305 |
| 1995-03-07 | 271 | 273 | 268 | 273 | 81,000 | 1,365 |
| 1995-03-06 | 268 | 279 | 268 | 270 | 64,000 | 1,350 |
| 1995-03-03 | 267 | 272 | 264 | 268 | 132,000 | 1,340 |
| 1995-03-02 | 269 | 273 | 266 | 270 | 234,000 | 1,350 |
| 1995-03-01 | 265 | 265 | 256 | 264 | 371,000 | 1,320 |
| 1995-02-28 | 271 | 274 | 262 | 262 | 265,000 | 1,310 |
| 1995-02-27 | 266 | 270 | 255 | 262 | 616,000 | 1,310 |
| 1995-02-24 | 283 | 283 | 271 | 271 | 334,000 | 1,355 |
| 1995-02-23 | 291 | 291 | 270 | 280 | 307,000 | 1,400 |
| 1995-02-22 | 289 | 295 | 289 | 289 | 282,000 | 1,445 |
| 1995-02-21 | 291 | 298 | 286 | 294 | 781,000 | 1,470 |
| 1995-02-20 | 296 | 298 | 290 | 290 | 64,000 | 1,450 |
| 1995-02-17 | 283 | 298 | 283 | 298 | 352,000 | 1,490 |
| 1995-02-16 | 285 | 293 | 283 | 293 | 288,000 | 1,465 |
| 1995-02-15 | 290 | 295 | 286 | 290 | 369,000 | 1,450 |
| 1995-02-14 | 295 | 300 | 294 | 300 | 305,000 | 1,500 |
| 1995-02-13 | 312 | 313 | 305 | 305 | 283,000 | 1,525 |
| 1995-02-10 | 304 | 309 | 304 | 308 | 599,000 | 1,540 |
| 1995-02-09 | 306 | 313 | 304 | 304 | 531,000 | 1,520 |
| 1995-02-08 | 316 | 317 | 297 | 304 | 795,000 | 1,520 |
| 1995-02-07 | 304 | 321 | 303 | 313 | 1,037,000 | 1,565 |
| 1995-02-06 | 305 | 305 | 301 | 304 | 243,000 | 1,520 |
| 1995-02-03 | 305 | 305 | 295 | 297 | 225,000 | 1,485 |
| 1995-02-02 | 322 | 327 | 301 | 306 | 918,000 | 1,530 |
| 1995-02-01 | 302 | 334 | 295 | 317 | 1,011,000 | 1,585 |
| 1995-01-31 | 301 | 308 | 293 | 301 | 775,000 | 1,505 |
| 1995-01-30 | 291 | 305 | 291 | 298 | 640,000 | 1,490 |
| 1995-01-27 | 296 | 298 | 290 | 296 | 320,000 | 1,480 |
| 1995-01-26 | 295 | 298 | 279 | 280 | 309,000 | 1,400 |
| 1995-01-25 | 272 | 298 | 272 | 294 | 489,000 | 1,470 |
| 1995-01-24 | 261 | 283 | 261 | 282 | 300,000 | 1,410 |
| 1995-01-23 | 292 | 293 | 257 | 258 | 392,000 | 1,290 |
| 1995-01-20 | 297 | 297 | 291 | 291 | 208,000 | 1,455 |
| 1995-01-19 | 299 | 302 | 294 | 298 | 355,000 | 1,490 |
| 1995-01-18 | 294 | 300 | 293 | 299 | 272,000 | 1,495 |
| 1995-01-17 | 293 | 299 | 290 | 298 | 205,000 | 1,490 |
| 1995-01-13 | 300 | 300 | 293 | 298 | 468,000 | 1,490 |
| 1995-01-12 | 300 | 300 | 296 | 300 | 81,000 | 1,500 |
| 1995-01-11 | 296 | 302 | 296 | 299 | 97,000 | 1,495 |
| 1995-01-10 | 295 | 299 | 295 | 299 | 300,000 | 1,495 |
| 1995-01-09 | 294 | 298 | 293 | 295 | 142,000 | 1,475 |
| 1995-01-06 | 303 | 303 | 294 | 299 | 350,000 | 1,495 |
| 1995-01-05 | 297 | 298 | 297 | 298 | 239,000 | 1,490 |
| 1995-01-04 | 298 | 299 | 298 | 298 | 143,000 | 1,490 |
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
