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
1995-12-29349352342344588,0001,720
1995-12-283533563503541,739,0001,770
1995-12-273543573453491,033,0001,745
1995-12-263593603513551,586,0001,775
1995-12-253473623453593,747,0001,795
1995-12-223483523403423,500,0001,710
1995-12-213333483323446,548,0001,720
1995-12-203203293173291,384,0001,645
1995-12-19319322317321667,0001,605
1995-12-183233253203221,205,0001,610
1995-12-153243263163192,132,0001,595
1995-12-14320322316318927,0001,590
1995-12-13321323315316889,0001,580
1995-12-123203253163192,627,0001,595
1995-12-113153233103111,996,0001,555
1995-12-083083193053185,152,0001,590
1995-12-072983072973032,984,0001,515
1995-12-06289298286298528,0001,490
1995-12-05291293286286661,0001,430
1995-12-04286293286287469,0001,435
1995-12-01282290282286601,0001,430
1995-11-30289293284289527,0001,445
1995-11-29285290284289393,0001,445
1995-11-28289291286290938,0001,450
1995-11-27291295286290776,0001,450
1995-11-24291293284291686,0001,455
1995-11-22304304292298936,0001,490
1995-11-213003052973042,496,0001,520
1995-11-202993032932993,262,0001,495
1995-11-172873002872986,497,0001,490
1995-11-162732782652771,666,0001,385
1995-11-152752772702732,553,0001,365
1995-11-142652722562702,294,0001,350
1995-11-13260261254261407,0001,305
1995-11-102532602512601,445,0001,300
1995-11-092552572502531,847,0001,265
1995-11-082502652502562,609,0001,280
1995-11-0723623923623891,0001,190
1995-11-06245245234236225,0001,180
1995-11-02233245230245375,0001,225
1995-11-01230234230234231,0001,170
1995-10-31236237230237230,0001,185
1995-10-30232236230236227,0001,180
1995-10-27235236232235268,0001,175
1995-10-26235241235239301,0001,195
1995-10-25239240238239461,0001,195
1995-10-24240244239239330,0001,195
1995-10-23249249239245592,0001,225
1995-10-20247252243252778,0001,260
1995-10-19247247240242180,0001,210
1995-10-18245248239248179,0001,240
1995-10-17246249241241259,0001,205
1995-10-16249251246249314,0001,245
1995-10-13245252242252647,0001,260
1995-10-12241245241245253,0001,225
1995-10-11245248241241181,0001,205
1995-10-09253257243245602,0001,225
1995-10-06248258244258815,0001,290
1995-10-05247247242244111,0001,220
1995-10-04243251240245377,0001,225
1995-10-03236242234242314,0001,210
1995-10-02246246235244124,0001,220
1995-09-29244244237237143,0001,185
1995-09-28247250238249391,0001,245
1995-09-27245250237250542,0001,250
1995-09-26235242235240210,0001,200
1995-09-25242242236236167,0001,180
1995-09-22238244237244188,0001,220
1995-09-21242244240241155,0001,205
1995-09-20250250242244231,0001,220
1995-09-19240251240249256,0001,245
1995-09-18253253242244231,0001,220
1995-09-14252252247252240,0001,260
1995-09-13245249242247316,0001,235
1995-09-12259259250250441,0001,250
1995-09-11251258250252245,0001,260
1995-09-082622622392582,726,0001,290
1995-09-07239242235242301,0001,210
1995-09-06248248237238356,0001,190
1995-09-05247247234243725,0001,215
1995-09-04256256244247339,0001,235
1995-09-01263263249254462,0001,270
1995-08-31258265252258422,0001,290
1995-08-30268269257262323,0001,310
1995-08-29267267259266302,0001,330
1995-08-28261268256266286,0001,330
1995-08-25268268261261488,0001,305
1995-08-24260266258264321,0001,320
1995-08-23269269261265422,0001,325
1995-08-22267276266269645,0001,345
1995-08-21269270261267416,0001,335
1995-08-18269276264269685,0001,345
1995-08-172742792692691,203,0001,345
1995-08-162802852762791,775,0001,395
1995-08-152752802712752,872,0001,375
1995-08-142672742652723,259,0001,360
1995-08-112452672432654,101,0001,325
1995-08-10243244238240343,0001,200
1995-08-09247247243245470,0001,225
1995-08-08244248239247575,0001,235
1995-08-07245245232235475,0001,175
1995-08-04244250230246554,0001,230
1995-08-032512552452451,871,0001,225
1995-08-022402492402471,073,0001,235
1995-08-01237241232240593,0001,200
1995-07-312482532422451,538,0001,225
1995-07-282392452352441,914,0001,220
1995-07-272262402262362,351,0001,180
1995-07-26221224219224415,0001,120
1995-07-25224225220221326,0001,105
1995-07-24223225220225224,0001,125
1995-07-21224225221223378,0001,115
1995-07-20222227222224228,0001,120
1995-07-19229229221227388,0001,135
1995-07-18232234223229394,0001,145
1995-07-17230240229232496,0001,160
1995-07-14229230220230675,0001,150
1995-07-13230230215224478,0001,120
1995-07-12231235224233326,0001,165
1995-07-11225229223229329,0001,145
1995-07-10231234220221489,0001,105
1995-07-072112322102291,017,0001,145
1995-07-06207210202210204,0001,050
1995-07-05206206196197224,000985
1995-07-04199207195207148,0001,035
1995-07-03192199190199151,000995
1995-06-30191197191192168,000960
1995-06-29204205195195299,000975
1995-06-28199209195197219,000985
1995-06-27222222197198700,000990
1995-06-26215217210215103,0001,075
1995-06-23208210204210379,0001,050
1995-06-22198200193199237,000995
1995-06-21202205195196294,000980
1995-06-20206208196198514,000990
1995-06-19196207195202194,0001,010
1995-06-16213213192194210,000970
1995-06-15200204196204255,0001,020
1995-06-14198202198198271,000990
1995-06-13200204199199356,000995
1995-06-12225225210215275,0001,075
1995-06-092242382202251,174,0001,125
1995-06-08235235226229171,0001,145
1995-06-0722923322523089,0001,150
1995-06-06232235228229119,0001,145
1995-06-0523824123524176,0001,205
1995-06-02233243232233172,0001,165
1995-06-01231231221231205,0001,155
1995-05-31236236220221137,0001,105
1995-05-30233238230236128,0001,180
1995-05-29235235230233186,0001,165
1995-05-26236240233235118,0001,175
1995-05-25248248234236450,0001,180
1995-05-24242249238243103,0001,215
1995-05-23236244234242145,0001,210
1995-05-22239243236236141,0001,180
1995-05-19238244235241104,0001,205
1995-05-18241245240243190,0001,215
1995-05-17244251243243125,0001,215
1995-05-16251255247248161,0001,240
1995-05-15258260252256154,0001,280
1995-05-12259262252253273,0001,265
1995-05-11255259251254166,0001,270
1995-05-10260263257260234,0001,300
1995-05-09268268257265154,0001,325
1995-05-08272272264268369,0001,340
1995-05-02255267255267285,0001,335
1995-05-0126026525726533,0001,325
1995-04-2826426526026097,0001,300
1995-04-2726526726126396,0001,315
1995-04-26264267260260142,0001,300
1995-04-25268270262269250,0001,345
1995-04-24265269264268129,0001,340
1995-04-21264265260265305,0001,325
1995-04-20255259252259436,0001,295
1995-04-19250250247250311,0001,250
1995-04-18250255245250254,0001,250
1995-04-17241250241250436,0001,250
1995-04-14260261250250696,0001,250
1995-04-13255261255260199,0001,300
1995-04-12256259254259459,0001,295
1995-04-11249257249256198,0001,280
1995-04-10250257242256252,0001,280
1995-04-07242247240245320,0001,225
1995-04-06248252240248132,0001,240
1995-04-05247251238251259,0001,255
1995-04-04240245231237306,0001,185
1995-04-03240244236237550,0001,185
1995-03-31263264243243413,0001,215
1995-03-3025125525025394,0001,265
1995-03-29261262247251331,0001,255
1995-03-28261268258261140,0001,305
1995-03-27259269251256176,0001,280
1995-03-24250254246254187,0001,270
1995-03-23257260248256210,0001,280
1995-03-22260262248262161,0001,310
1995-03-20250263249262183,0001,310
1995-03-17256260252255160,0001,275
1995-03-16256260255255163,0001,275
1995-03-15252277252266306,0001,330
1995-03-14265265252255112,0001,275
1995-03-13261266252266222,0001,330
1995-03-102632722552561,585,0001,280
1995-03-09267272264265109,0001,325
1995-03-08270273260261254,0001,305
1995-03-0727127326827381,0001,365
1995-03-0626827926827064,0001,350
1995-03-03267272264268132,0001,340
1995-03-02269273266270234,0001,350
1995-03-01265265256264371,0001,320
1995-02-28271274262262265,0001,310
1995-02-27266270255262616,0001,310
1995-02-24283283271271334,0001,355
1995-02-23291291270280307,0001,400
1995-02-22289295289289282,0001,445
1995-02-21291298286294781,0001,470
1995-02-2029629829029064,0001,450
1995-02-17283298283298352,0001,490
1995-02-16285293283293288,0001,465
1995-02-15290295286290369,0001,450
1995-02-14295300294300305,0001,500
1995-02-13312313305305283,0001,525
1995-02-10304309304308599,0001,540
1995-02-09306313304304531,0001,520
1995-02-08316317297304795,0001,520
1995-02-073043213033131,037,0001,565
1995-02-06305305301304243,0001,520
1995-02-03305305295297225,0001,485
1995-02-02322327301306918,0001,530
1995-02-013023342953171,011,0001,585
1995-01-31301308293301775,0001,505
1995-01-30291305291298640,0001,490
1995-01-27296298290296320,0001,480
1995-01-26295298279280309,0001,400
1995-01-25272298272294489,0001,470
1995-01-24261283261282300,0001,410
1995-01-23292293257258392,0001,290
1995-01-20297297291291208,0001,455
1995-01-19299302294298355,0001,490
1995-01-18294300293299272,0001,495
1995-01-17293299290298205,0001,490
1995-01-13300300293298468,0001,490
1995-01-1230030029630081,0001,500
1995-01-1129630229629997,0001,495
1995-01-10295299295299300,0001,495
1995-01-09294298293295142,0001,475
1995-01-06303303294299350,0001,495
1995-01-05297298297298239,0001,490
1995-01-04298299298298143,0001,490

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