3110 日東紡 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 315 | 319 | 312 | 315 | 276,000 | 1,575 |
| 1996-12-27 | 305 | 318 | 300 | 316 | 1,424,000 | 1,580 |
| 1996-12-26 | 308 | 308 | 299 | 304 | 422,000 | 1,520 |
| 1996-12-25 | 306 | 314 | 301 | 313 | 409,000 | 1,565 |
| 1996-12-24 | 315 | 319 | 301 | 301 | 550,000 | 1,505 |
| 1996-12-20 | 325 | 325 | 314 | 325 | 739,000 | 1,625 |
| 1996-12-19 | 333 | 336 | 315 | 320 | 673,000 | 1,600 |
| 1996-12-18 | 332 | 335 | 330 | 330 | 433,000 | 1,650 |
| 1996-12-17 | 340 | 341 | 334 | 335 | 160,000 | 1,675 |
| 1996-12-16 | 348 | 351 | 342 | 342 | 548,000 | 1,710 |
| 1996-12-13 | 350 | 350 | 330 | 345 | 1,865,000 | 1,725 |
| 1996-12-12 | 336 | 346 | 334 | 345 | 389,000 | 1,725 |
| 1996-12-11 | 342 | 342 | 329 | 336 | 733,000 | 1,680 |
| 1996-12-10 | 345 | 347 | 338 | 342 | 423,000 | 1,710 |
| 1996-12-09 | 345 | 345 | 340 | 342 | 203,000 | 1,710 |
| 1996-12-06 | 345 | 348 | 335 | 335 | 536,000 | 1,675 |
| 1996-12-05 | 340 | 350 | 337 | 349 | 484,000 | 1,745 |
| 1996-12-04 | 336 | 341 | 336 | 340 | 541,000 | 1,700 |
| 1996-12-03 | 335 | 341 | 335 | 341 | 299,000 | 1,705 |
| 1996-12-02 | 342 | 344 | 340 | 340 | 506,000 | 1,700 |
| 1996-11-29 | 342 | 347 | 342 | 346 | 513,000 | 1,730 |
| 1996-11-28 | 340 | 345 | 340 | 341 | 482,000 | 1,705 |
| 1996-11-27 | 341 | 344 | 336 | 340 | 581,000 | 1,700 |
| 1996-11-26 | 347 | 347 | 344 | 345 | 430,000 | 1,725 |
| 1996-11-25 | 345 | 347 | 339 | 342 | 155,000 | 1,710 |
| 1996-11-22 | 343 | 345 | 340 | 344 | 411,000 | 1,720 |
| 1996-11-21 | 340 | 345 | 340 | 344 | 588,000 | 1,720 |
| 1996-11-20 | 335 | 341 | 334 | 340 | 202,000 | 1,700 |
| 1996-11-19 | 333 | 335 | 329 | 335 | 135,000 | 1,675 |
| 1996-11-18 | 331 | 335 | 330 | 332 | 107,000 | 1,660 |
| 1996-11-15 | 335 | 340 | 332 | 332 | 209,000 | 1,660 |
| 1996-11-14 | 337 | 338 | 334 | 337 | 120,000 | 1,685 |
| 1996-11-13 | 340 | 342 | 332 | 337 | 193,000 | 1,685 |
| 1996-11-12 | 340 | 343 | 332 | 340 | 336,000 | 1,700 |
| 1996-11-11 | 341 | 345 | 340 | 343 | 373,000 | 1,715 |
| 1996-11-08 | 333 | 345 | 330 | 340 | 639,000 | 1,700 |
| 1996-11-07 | 337 | 337 | 323 | 326 | 626,000 | 1,630 |
| 1996-11-06 | 323 | 340 | 322 | 337 | 236,000 | 1,685 |
| 1996-11-05 | 323 | 325 | 319 | 322 | 60,000 | 1,610 |
| 1996-11-01 | 319 | 326 | 317 | 323 | 396,000 | 1,615 |
| 1996-10-31 | 319 | 327 | 318 | 320 | 203,000 | 1,600 |
| 1996-10-30 | 331 | 331 | 317 | 317 | 182,000 | 1,585 |
| 1996-10-29 | 330 | 332 | 324 | 330 | 167,000 | 1,650 |
| 1996-10-28 | 324 | 328 | 322 | 325 | 169,000 | 1,625 |
| 1996-10-25 | 322 | 327 | 315 | 315 | 399,000 | 1,575 |
| 1996-10-24 | 325 | 330 | 323 | 323 | 150,000 | 1,615 |
| 1996-10-23 | 328 | 329 | 322 | 328 | 235,000 | 1,640 |
| 1996-10-22 | 324 | 334 | 323 | 329 | 225,000 | 1,645 |
| 1996-10-21 | 336 | 339 | 329 | 329 | 203,000 | 1,645 |
| 1996-10-18 | 335 | 340 | 332 | 339 | 356,000 | 1,695 |
| 1996-10-17 | 325 | 330 | 324 | 330 | 323,000 | 1,650 |
| 1996-10-16 | 329 | 330 | 322 | 323 | 554,000 | 1,615 |
| 1996-10-15 | 325 | 330 | 324 | 329 | 756,000 | 1,645 |
| 1996-10-14 | 326 | 326 | 323 | 325 | 226,000 | 1,625 |
| 1996-10-11 | 326 | 326 | 322 | 326 | 480,000 | 1,630 |
| 1996-10-09 | 333 | 335 | 325 | 325 | 289,000 | 1,625 |
| 1996-10-08 | 333 | 336 | 330 | 332 | 202,000 | 1,660 |
| 1996-10-07 | 335 | 335 | 329 | 332 | 175,000 | 1,660 |
| 1996-10-04 | 331 | 331 | 325 | 327 | 350,000 | 1,635 |
| 1996-10-03 | 341 | 341 | 333 | 334 | 275,000 | 1,670 |
| 1996-10-02 | 339 | 340 | 338 | 340 | 161,000 | 1,700 |
| 1996-10-01 | 338 | 340 | 336 | 338 | 560,000 | 1,690 |
| 1996-09-30 | 339 | 339 | 334 | 336 | 454,000 | 1,680 |
| 1996-09-27 | 335 | 336 | 330 | 334 | 743,000 | 1,670 |
| 1996-09-26 | 338 | 341 | 337 | 338 | 475,000 | 1,690 |
| 1996-09-25 | 341 | 341 | 335 | 338 | 190,000 | 1,690 |
| 1996-09-24 | 344 | 345 | 339 | 341 | 359,000 | 1,705 |
| 1996-09-20 | 341 | 344 | 337 | 339 | 476,000 | 1,695 |
| 1996-09-19 | 337 | 346 | 337 | 341 | 326,000 | 1,705 |
| 1996-09-18 | 345 | 347 | 336 | 337 | 339,000 | 1,685 |
| 1996-09-17 | 340 | 345 | 340 | 345 | 376,000 | 1,725 |
| 1996-09-13 | 331 | 338 | 331 | 338 | 1,505,000 | 1,690 |
| 1996-09-12 | 337 | 338 | 330 | 331 | 246,000 | 1,655 |
| 1996-09-11 | 339 | 340 | 333 | 337 | 301,000 | 1,685 |
| 1996-09-10 | 332 | 340 | 332 | 340 | 394,000 | 1,700 |
| 1996-09-09 | 337 | 337 | 332 | 332 | 151,000 | 1,660 |
| 1996-09-06 | 331 | 332 | 327 | 327 | 261,000 | 1,635 |
| 1996-09-05 | 325 | 338 | 323 | 333 | 289,000 | 1,665 |
| 1996-09-04 | 325 | 329 | 320 | 325 | 183,000 | 1,625 |
| 1996-09-03 | 320 | 325 | 319 | 320 | 483,000 | 1,600 |
| 1996-09-02 | 324 | 327 | 319 | 319 | 381,000 | 1,595 |
| 1996-08-30 | 330 | 330 | 316 | 324 | 466,000 | 1,620 |
| 1996-08-29 | 332 | 337 | 330 | 332 | 300,000 | 1,660 |
| 1996-08-28 | 336 | 342 | 333 | 337 | 1,448,000 | 1,685 |
| 1996-08-27 | 331 | 340 | 330 | 336 | 244,000 | 1,680 |
| 1996-08-26 | 337 | 337 | 330 | 330 | 128,000 | 1,650 |
| 1996-08-23 | 340 | 343 | 337 | 339 | 423,000 | 1,695 |
| 1996-08-22 | 342 | 345 | 337 | 340 | 395,000 | 1,700 |
| 1996-08-21 | 340 | 342 | 337 | 337 | 243,000 | 1,685 |
| 1996-08-20 | 335 | 336 | 331 | 335 | 170,000 | 1,675 |
| 1996-08-19 | 324 | 335 | 324 | 335 | 162,000 | 1,675 |
| 1996-08-16 | 327 | 327 | 324 | 324 | 793,000 | 1,620 |
| 1996-08-15 | 329 | 329 | 326 | 326 | 243,000 | 1,630 |
| 1996-08-14 | 321 | 329 | 321 | 329 | 114,000 | 1,645 |
| 1996-08-13 | 317 | 326 | 317 | 326 | 211,000 | 1,630 |
| 1996-08-12 | 316 | 318 | 313 | 316 | 126,000 | 1,580 |
| 1996-08-09 | 319 | 320 | 313 | 313 | 483,000 | 1,565 |
| 1996-08-08 | 314 | 320 | 313 | 320 | 423,000 | 1,600 |
| 1996-08-07 | 323 | 326 | 313 | 313 | 235,000 | 1,565 |
| 1996-08-06 | 329 | 329 | 322 | 323 | 163,000 | 1,615 |
| 1996-08-05 | 333 | 336 | 329 | 334 | 344,000 | 1,670 |
| 1996-08-02 | 328 | 332 | 324 | 328 | 282,000 | 1,640 |
| 1996-08-01 | 322 | 329 | 321 | 324 | 351,000 | 1,620 |
| 1996-07-31 | 315 | 323 | 315 | 322 | 508,000 | 1,610 |
| 1996-07-30 | 330 | 336 | 330 | 335 | 645,000 | 1,675 |
| 1996-07-29 | 334 | 337 | 333 | 335 | 727,000 | 1,675 |
| 1996-07-26 | 330 | 333 | 326 | 333 | 593,000 | 1,665 |
| 1996-07-25 | 326 | 329 | 322 | 325 | 459,000 | 1,625 |
| 1996-07-24 | 333 | 333 | 321 | 321 | 360,000 | 1,605 |
| 1996-07-23 | 336 | 336 | 331 | 334 | 392,000 | 1,670 |
| 1996-07-22 | 340 | 342 | 331 | 331 | 628,000 | 1,655 |
| 1996-07-19 | 350 | 353 | 345 | 345 | 249,000 | 1,725 |
| 1996-07-18 | 348 | 348 | 346 | 347 | 231,000 | 1,735 |
| 1996-07-17 | 342 | 345 | 335 | 345 | 792,000 | 1,725 |
| 1996-07-16 | 340 | 343 | 338 | 340 | 676,000 | 1,700 |
| 1996-07-15 | 343 | 343 | 334 | 335 | 817,000 | 1,675 |
| 1996-07-12 | 346 | 350 | 341 | 344 | 772,000 | 1,720 |
| 1996-07-11 | 351 | 355 | 350 | 354 | 221,000 | 1,770 |
| 1996-07-10 | 351 | 354 | 350 | 351 | 305,000 | 1,755 |
| 1996-07-09 | 349 | 354 | 348 | 352 | 222,000 | 1,760 |
| 1996-07-08 | 355 | 355 | 348 | 350 | 469,000 | 1,750 |
| 1996-07-05 | 355 | 360 | 355 | 356 | 243,000 | 1,780 |
| 1996-07-04 | 365 | 365 | 359 | 360 | 336,000 | 1,800 |
| 1996-07-03 | 369 | 369 | 362 | 365 | 221,000 | 1,825 |
| 1996-07-02 | 371 | 371 | 363 | 365 | 380,000 | 1,825 |
| 1996-07-01 | 365 | 369 | 361 | 361 | 195,000 | 1,805 |
| 1996-06-28 | 370 | 372 | 365 | 365 | 220,000 | 1,825 |
| 1996-06-27 | 368 | 370 | 365 | 370 | 199,000 | 1,850 |
| 1996-06-26 | 373 | 374 | 368 | 370 | 343,000 | 1,850 |
| 1996-06-25 | 369 | 373 | 369 | 373 | 720,000 | 1,865 |
| 1996-06-24 | 372 | 373 | 368 | 370 | 336,000 | 1,850 |
| 1996-06-21 | 368 | 372 | 365 | 370 | 942,000 | 1,850 |
| 1996-06-20 | 368 | 369 | 363 | 363 | 426,000 | 1,815 |
| 1996-06-19 | 365 | 370 | 365 | 369 | 309,000 | 1,845 |
| 1996-06-18 | 369 | 373 | 366 | 372 | 398,000 | 1,860 |
| 1996-06-17 | 374 | 374 | 371 | 373 | 348,000 | 1,865 |
| 1996-06-14 | 368 | 373 | 364 | 365 | 2,443,000 | 1,825 |
| 1996-06-13 | 361 | 366 | 361 | 365 | 652,000 | 1,825 |
| 1996-06-12 | 359 | 362 | 358 | 361 | 364,000 | 1,805 |
| 1996-06-11 | 361 | 362 | 354 | 359 | 506,000 | 1,795 |
| 1996-06-10 | 364 | 364 | 355 | 357 | 273,000 | 1,785 |
| 1996-06-07 | 360 | 360 | 354 | 359 | 279,000 | 1,795 |
| 1996-06-06 | 360 | 364 | 353 | 355 | 263,000 | 1,775 |
| 1996-06-05 | 360 | 363 | 356 | 359 | 142,000 | 1,795 |
| 1996-06-04 | 365 | 365 | 359 | 363 | 232,000 | 1,815 |
| 1996-06-03 | 370 | 371 | 355 | 355 | 391,000 | 1,775 |
| 1996-05-31 | 370 | 370 | 363 | 365 | 485,000 | 1,825 |
| 1996-05-30 | 371 | 373 | 368 | 373 | 174,000 | 1,865 |
| 1996-05-29 | 370 | 377 | 369 | 373 | 568,000 | 1,865 |
| 1996-05-28 | 365 | 370 | 364 | 369 | 225,000 | 1,845 |
| 1996-05-27 | 366 | 373 | 362 | 370 | 266,000 | 1,850 |
| 1996-05-24 | 370 | 375 | 366 | 375 | 277,000 | 1,875 |
| 1996-05-23 | 369 | 373 | 365 | 370 | 270,000 | 1,850 |
| 1996-05-22 | 370 | 375 | 365 | 368 | 263,000 | 1,840 |
| 1996-05-21 | 377 | 378 | 370 | 375 | 415,000 | 1,875 |
| 1996-05-20 | 370 | 383 | 370 | 372 | 396,000 | 1,860 |
| 1996-05-17 | 372 | 380 | 371 | 374 | 338,000 | 1,870 |
| 1996-05-16 | 380 | 383 | 375 | 377 | 561,000 | 1,885 |
| 1996-05-15 | 372 | 380 | 371 | 377 | 517,000 | 1,885 |
| 1996-05-14 | 370 | 371 | 365 | 370 | 366,000 | 1,850 |
| 1996-05-13 | 375 | 376 | 370 | 372 | 398,000 | 1,860 |
| 1996-05-10 | 362 | 365 | 360 | 365 | 476,000 | 1,825 |
| 1996-05-09 | 372 | 372 | 360 | 362 | 375,000 | 1,810 |
| 1996-05-08 | 375 | 375 | 365 | 372 | 215,000 | 1,860 |
| 1996-05-07 | 368 | 371 | 365 | 366 | 293,000 | 1,830 |
| 1996-05-02 | 370 | 374 | 366 | 370 | 549,000 | 1,850 |
| 1996-05-01 | 375 | 377 | 370 | 370 | 441,000 | 1,850 |
| 1996-04-30 | 375 | 381 | 374 | 377 | 526,000 | 1,885 |
| 1996-04-26 | 385 | 385 | 380 | 382 | 1,094,000 | 1,910 |
| 1996-04-25 | 379 | 383 | 378 | 380 | 928,000 | 1,900 |
| 1996-04-24 | 380 | 380 | 375 | 378 | 599,000 | 1,890 |
| 1996-04-23 | 384 | 384 | 374 | 374 | 524,000 | 1,870 |
| 1996-04-22 | 384 | 384 | 379 | 383 | 417,000 | 1,915 |
| 1996-04-19 | 370 | 379 | 367 | 379 | 567,000 | 1,895 |
| 1996-04-18 | 375 | 378 | 371 | 374 | 503,000 | 1,870 |
| 1996-04-17 | 385 | 387 | 376 | 380 | 1,733,000 | 1,900 |
| 1996-04-16 | 377 | 389 | 377 | 382 | 3,477,000 | 1,910 |
| 1996-04-15 | 375 | 379 | 372 | 374 | 997,000 | 1,870 |
| 1996-04-12 | 372 | 373 | 370 | 371 | 992,000 | 1,855 |
| 1996-04-11 | 365 | 373 | 365 | 371 | 873,000 | 1,855 |
| 1996-04-10 | 368 | 369 | 365 | 365 | 578,000 | 1,825 |
| 1996-04-09 | 365 | 369 | 362 | 363 | 621,000 | 1,815 |
| 1996-04-08 | 371 | 371 | 361 | 363 | 413,000 | 1,815 |
| 1996-04-05 | 360 | 374 | 359 | 370 | 773,000 | 1,850 |
| 1996-04-04 | 364 | 365 | 358 | 360 | 585,000 | 1,800 |
| 1996-04-03 | 365 | 367 | 360 | 364 | 510,000 | 1,820 |
| 1996-04-02 | 365 | 367 | 360 | 360 | 508,000 | 1,800 |
| 1996-04-01 | 365 | 370 | 365 | 367 | 696,000 | 1,835 |
| 1996-03-29 | 368 | 370 | 364 | 365 | 690,000 | 1,825 |
| 1996-03-28 | 371 | 371 | 364 | 370 | 1,745,000 | 1,850 |
| 1996-03-27 | 361 | 374 | 360 | 372 | 3,171,000 | 1,860 |
| 1996-03-26 | 348 | 362 | 348 | 359 | 1,111,000 | 1,795 |
| 1996-03-25 | 350 | 353 | 346 | 350 | 380,000 | 1,750 |
| 1996-03-22 | 345 | 349 | 340 | 346 | 549,000 | 1,730 |
| 1996-03-21 | 342 | 345 | 340 | 344 | 370,000 | 1,720 |
| 1996-03-19 | 344 | 345 | 340 | 340 | 383,000 | 1,700 |
| 1996-03-18 | 340 | 343 | 336 | 337 | 229,000 | 1,685 |
| 1996-03-15 | 343 | 344 | 335 | 340 | 522,000 | 1,700 |
| 1996-03-14 | 340 | 340 | 333 | 338 | 254,000 | 1,690 |
| 1996-03-13 | 340 | 340 | 330 | 338 | 469,000 | 1,690 |
| 1996-03-12 | 343 | 343 | 333 | 339 | 426,000 | 1,695 |
| 1996-03-11 | 339 | 344 | 333 | 333 | 474,000 | 1,665 |
| 1996-03-08 | 340 | 349 | 340 | 349 | 3,357,000 | 1,745 |
| 1996-03-07 | 350 | 350 | 340 | 345 | 631,000 | 1,725 |
| 1996-03-06 | 341 | 352 | 339 | 350 | 1,257,000 | 1,750 |
| 1996-03-05 | 338 | 343 | 333 | 341 | 337,000 | 1,705 |
| 1996-03-04 | 335 | 338 | 333 | 335 | 121,000 | 1,675 |
| 1996-03-01 | 327 | 335 | 325 | 335 | 472,000 | 1,675 |
| 1996-02-29 | 327 | 337 | 327 | 327 | 158,000 | 1,635 |
| 1996-02-28 | 330 | 337 | 327 | 327 | 203,000 | 1,635 |
| 1996-02-27 | 340 | 340 | 325 | 325 | 415,000 | 1,625 |
| 1996-02-26 | 333 | 343 | 333 | 343 | 293,000 | 1,715 |
| 1996-02-23 | 338 | 340 | 335 | 335 | 289,000 | 1,675 |
| 1996-02-22 | 336 | 340 | 334 | 336 | 234,000 | 1,680 |
| 1996-02-21 | 340 | 340 | 335 | 335 | 235,000 | 1,675 |
| 1996-02-20 | 335 | 340 | 335 | 337 | 193,000 | 1,685 |
| 1996-02-19 | 338 | 340 | 338 | 340 | 188,000 | 1,700 |
| 1996-02-16 | 340 | 341 | 335 | 338 | 378,000 | 1,690 |
| 1996-02-15 | 343 | 346 | 341 | 345 | 280,000 | 1,725 |
| 1996-02-14 | 341 | 353 | 340 | 346 | 340,000 | 1,730 |
| 1996-02-13 | 360 | 360 | 346 | 346 | 444,000 | 1,730 |
| 1996-02-09 | 364 | 365 | 353 | 359 | 1,717,000 | 1,795 |
| 1996-02-08 | 356 | 368 | 350 | 364 | 3,931,000 | 1,820 |
| 1996-02-07 | 356 | 357 | 347 | 351 | 1,682,000 | 1,755 |
| 1996-02-06 | 335 | 352 | 335 | 351 | 717,000 | 1,755 |
| 1996-02-05 | 349 | 351 | 340 | 345 | 589,000 | 1,725 |
| 1996-02-02 | 350 | 356 | 346 | 346 | 1,193,000 | 1,730 |
| 1996-02-01 | 340 | 345 | 337 | 345 | 557,000 | 1,725 |
| 1996-01-31 | 347 | 347 | 338 | 338 | 495,000 | 1,690 |
| 1996-01-30 | 335 | 342 | 334 | 342 | 606,000 | 1,710 |
| 1996-01-29 | 335 | 337 | 332 | 335 | 487,000 | 1,675 |
| 1996-01-26 | 336 | 337 | 330 | 335 | 426,000 | 1,675 |
| 1996-01-25 | 335 | 336 | 330 | 335 | 776,000 | 1,675 |
| 1996-01-24 | 330 | 332 | 328 | 331 | 328,000 | 1,655 |
| 1996-01-23 | 331 | 336 | 330 | 330 | 1,168,000 | 1,650 |
| 1996-01-22 | 336 | 338 | 331 | 334 | 293,000 | 1,670 |
| 1996-01-19 | 337 | 338 | 332 | 336 | 476,000 | 1,680 |
| 1996-01-18 | 337 | 340 | 333 | 336 | 599,000 | 1,680 |
| 1996-01-17 | 344 | 345 | 338 | 342 | 595,000 | 1,710 |
| 1996-01-16 | 340 | 344 | 339 | 340 | 470,000 | 1,700 |
| 1996-01-12 | 345 | 350 | 338 | 340 | 962,000 | 1,700 |
| 1996-01-11 | 343 | 347 | 340 | 345 | 702,000 | 1,725 |
| 1996-01-10 | 336 | 353 | 336 | 348 | 1,546,000 | 1,740 |
| 1996-01-09 | 334 | 342 | 332 | 339 | 940,000 | 1,695 |
| 1996-01-08 | 340 | 343 | 331 | 331 | 710,000 | 1,655 |
| 1996-01-05 | 342 | 345 | 338 | 343 | 979,000 | 1,715 |
| 1996-01-04 | 346 | 347 | 342 | 342 | 724,000 | 1,710 |
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
