3110 日東紡 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 310 | 327 | 310 | 327 | 175,000 | 1,635 |
| 1997-12-29 | 280 | 304 | 280 | 301 | 265,000 | 1,505 |
| 1997-12-26 | 305 | 306 | 285 | 285 | 228,000 | 1,425 |
| 1997-12-25 | 316 | 320 | 306 | 306 | 631,000 | 1,530 |
| 1997-12-24 | 310 | 313 | 301 | 313 | 469,000 | 1,565 |
| 1997-12-22 | 323 | 326 | 302 | 319 | 473,000 | 1,595 |
| 1997-12-19 | 320 | 321 | 310 | 313 | 721,000 | 1,565 |
| 1997-12-18 | 338 | 342 | 333 | 335 | 327,000 | 1,675 |
| 1997-12-17 | 323 | 365 | 323 | 338 | 731,000 | 1,690 |
| 1997-12-16 | 335 | 338 | 325 | 333 | 539,000 | 1,665 |
| 1997-12-15 | 338 | 340 | 330 | 340 | 332,000 | 1,700 |
| 1997-12-12 | 345 | 345 | 330 | 345 | 1,468,000 | 1,725 |
| 1997-12-11 | 359 | 359 | 335 | 339 | 491,000 | 1,695 |
| 1997-12-10 | 365 | 366 | 360 | 360 | 551,000 | 1,800 |
| 1997-12-09 | 343 | 370 | 343 | 360 | 1,060,000 | 1,800 |
| 1997-12-08 | 344 | 355 | 344 | 344 | 216,000 | 1,720 |
| 1997-12-05 | 352 | 353 | 342 | 344 | 357,000 | 1,720 |
| 1997-12-04 | 360 | 362 | 350 | 353 | 440,000 | 1,765 |
| 1997-12-03 | 375 | 378 | 359 | 362 | 217,000 | 1,810 |
| 1997-12-02 | 383 | 391 | 375 | 375 | 985,000 | 1,875 |
| 1997-12-01 | 373 | 388 | 370 | 388 | 1,206,000 | 1,940 |
| 1997-11-28 | 360 | 382 | 360 | 378 | 695,000 | 1,890 |
| 1997-11-27 | 351 | 370 | 348 | 365 | 414,000 | 1,825 |
| 1997-11-26 | 339 | 359 | 337 | 350 | 420,000 | 1,750 |
| 1997-11-25 | 340 | 343 | 330 | 335 | 922,000 | 1,675 |
| 1997-11-21 | 350 | 370 | 347 | 370 | 1,252,000 | 1,850 |
| 1997-11-20 | 333 | 355 | 330 | 349 | 549,000 | 1,745 |
| 1997-11-19 | 350 | 350 | 327 | 338 | 434,000 | 1,690 |
| 1997-11-18 | 322 | 361 | 320 | 360 | 745,000 | 1,800 |
| 1997-11-17 | 306 | 326 | 306 | 320 | 655,000 | 1,600 |
| 1997-11-14 | 310 | 315 | 309 | 311 | 1,281,000 | 1,555 |
| 1997-11-13 | 320 | 325 | 301 | 320 | 1,188,000 | 1,600 |
| 1997-11-12 | 329 | 329 | 312 | 323 | 701,000 | 1,615 |
| 1997-11-11 | 315 | 325 | 315 | 323 | 380,000 | 1,615 |
| 1997-11-10 | 316 | 323 | 312 | 317 | 364,000 | 1,585 |
| 1997-11-07 | 325 | 335 | 320 | 323 | 456,000 | 1,615 |
| 1997-11-06 | 337 | 350 | 327 | 350 | 600,000 | 1,750 |
| 1997-11-05 | 336 | 337 | 316 | 327 | 478,000 | 1,635 |
| 1997-11-04 | 330 | 338 | 328 | 337 | 590,000 | 1,685 |
| 1997-10-31 | 312 | 334 | 310 | 328 | 631,000 | 1,640 |
| 1997-10-30 | 319 | 330 | 312 | 322 | 667,000 | 1,610 |
| 1997-10-29 | 319 | 324 | 315 | 324 | 399,000 | 1,620 |
| 1997-10-28 | 299 | 303 | 299 | 300 | 436,000 | 1,500 |
| 1997-10-27 | 316 | 316 | 307 | 309 | 298,000 | 1,545 |
| 1997-10-24 | 302 | 325 | 300 | 325 | 222,000 | 1,625 |
| 1997-10-23 | 320 | 320 | 302 | 305 | 320,000 | 1,525 |
| 1997-10-22 | 301 | 320 | 300 | 310 | 187,000 | 1,550 |
| 1997-10-21 | 300 | 304 | 299 | 300 | 265,000 | 1,500 |
| 1997-10-20 | 301 | 304 | 299 | 299 | 199,000 | 1,495 |
| 1997-10-17 | 305 | 310 | 301 | 304 | 241,000 | 1,520 |
| 1997-10-16 | 300 | 312 | 298 | 308 | 647,000 | 1,540 |
| 1997-10-15 | 306 | 315 | 291 | 296 | 255,000 | 1,480 |
| 1997-10-14 | 306 | 310 | 293 | 301 | 235,000 | 1,505 |
| 1997-10-13 | 301 | 307 | 300 | 305 | 578,000 | 1,525 |
| 1997-10-09 | 322 | 322 | 301 | 304 | 534,000 | 1,520 |
| 1997-10-08 | 332 | 334 | 317 | 319 | 309,000 | 1,595 |
| 1997-10-07 | 340 | 341 | 333 | 335 | 305,000 | 1,675 |
| 1997-10-06 | 336 | 343 | 332 | 343 | 231,000 | 1,715 |
| 1997-10-03 | 336 | 340 | 334 | 336 | 246,000 | 1,680 |
| 1997-10-02 | 355 | 355 | 327 | 335 | 389,000 | 1,675 |
| 1997-10-01 | 345 | 360 | 342 | 357 | 481,000 | 1,785 |
| 1997-09-30 | 351 | 353 | 346 | 350 | 333,000 | 1,750 |
| 1997-09-29 | 351 | 351 | 340 | 350 | 541,000 | 1,750 |
| 1997-09-26 | 360 | 363 | 345 | 355 | 401,000 | 1,775 |
| 1997-09-25 | 356 | 363 | 356 | 360 | 309,000 | 1,800 |
| 1997-09-24 | 355 | 365 | 352 | 363 | 164,000 | 1,815 |
| 1997-09-22 | 365 | 370 | 361 | 370 | 327,000 | 1,850 |
| 1997-09-19 | 357 | 363 | 356 | 361 | 411,000 | 1,805 |
| 1997-09-18 | 351 | 359 | 351 | 359 | 482,000 | 1,795 |
| 1997-09-17 | 360 | 364 | 350 | 350 | 499,000 | 1,750 |
| 1997-09-16 | 363 | 364 | 358 | 360 | 331,000 | 1,800 |
| 1997-09-12 | 370 | 371 | 364 | 367 | 2,720,000 | 1,835 |
| 1997-09-11 | 348 | 351 | 346 | 350 | 493,000 | 1,750 |
| 1997-09-10 | 346 | 352 | 346 | 352 | 384,000 | 1,760 |
| 1997-09-09 | 345 | 348 | 345 | 347 | 141,000 | 1,735 |
| 1997-09-08 | 347 | 351 | 344 | 348 | 500,000 | 1,740 |
| 1997-09-05 | 345 | 348 | 343 | 345 | 239,000 | 1,725 |
| 1997-09-04 | 349 | 350 | 345 | 346 | 105,000 | 1,730 |
| 1997-09-03 | 351 | 355 | 345 | 351 | 276,000 | 1,755 |
| 1997-09-02 | 347 | 350 | 344 | 350 | 476,000 | 1,750 |
| 1997-09-01 | 355 | 355 | 350 | 351 | 298,000 | 1,755 |
| 1997-08-29 | 347 | 360 | 342 | 355 | 764,000 | 1,775 |
| 1997-08-28 | 345 | 350 | 344 | 347 | 572,000 | 1,735 |
| 1997-08-27 | 340 | 345 | 336 | 345 | 884,000 | 1,725 |
| 1997-08-26 | 354 | 357 | 348 | 350 | 862,000 | 1,750 |
| 1997-08-25 | 320 | 354 | 318 | 354 | 415,000 | 1,770 |
| 1997-08-22 | 338 | 339 | 319 | 320 | 354,000 | 1,600 |
| 1997-08-21 | 328 | 333 | 325 | 328 | 401,000 | 1,640 |
| 1997-08-20 | 322 | 329 | 322 | 327 | 352,000 | 1,635 |
| 1997-08-19 | 325 | 328 | 317 | 325 | 846,000 | 1,625 |
| 1997-08-18 | 323 | 325 | 315 | 320 | 500,000 | 1,600 |
| 1997-08-15 | 325 | 336 | 320 | 330 | 390,000 | 1,650 |
| 1997-08-14 | 324 | 324 | 315 | 316 | 251,000 | 1,580 |
| 1997-08-13 | 318 | 323 | 310 | 319 | 409,000 | 1,595 |
| 1997-08-12 | 325 | 334 | 320 | 328 | 705,000 | 1,640 |
| 1997-08-11 | 338 | 341 | 325 | 325 | 356,000 | 1,625 |
| 1997-08-08 | 329 | 344 | 326 | 339 | 828,000 | 1,695 |
| 1997-08-07 | 347 | 347 | 328 | 334 | 272,000 | 1,670 |
| 1997-08-06 | 338 | 350 | 333 | 350 | 316,000 | 1,750 |
| 1997-08-05 | 348 | 350 | 335 | 338 | 338,000 | 1,690 |
| 1997-08-04 | 353 | 353 | 345 | 346 | 217,000 | 1,730 |
| 1997-08-01 | 363 | 367 | 354 | 354 | 442,000 | 1,770 |
| 1997-07-31 | 370 | 372 | 367 | 370 | 300,000 | 1,850 |
| 1997-07-30 | 364 | 374 | 363 | 370 | 336,000 | 1,850 |
| 1997-07-29 | 375 | 375 | 365 | 366 | 429,000 | 1,830 |
| 1997-07-28 | 384 | 384 | 375 | 376 | 99,000 | 1,880 |
| 1997-07-25 | 384 | 386 | 378 | 379 | 191,000 | 1,895 |
| 1997-07-24 | 375 | 388 | 375 | 385 | 469,000 | 1,925 |
| 1997-07-23 | 384 | 384 | 370 | 371 | 138,000 | 1,855 |
| 1997-07-22 | 372 | 382 | 372 | 380 | 360,000 | 1,900 |
| 1997-07-18 | 381 | 381 | 366 | 367 | 192,000 | 1,835 |
| 1997-07-17 | 386 | 390 | 376 | 385 | 191,000 | 1,925 |
| 1997-07-16 | 371 | 390 | 371 | 387 | 648,000 | 1,935 |
| 1997-07-15 | 378 | 378 | 371 | 371 | 252,000 | 1,855 |
| 1997-07-14 | 370 | 379 | 365 | 379 | 84,000 | 1,895 |
| 1997-07-11 | 370 | 379 | 365 | 379 | 325,000 | 1,895 |
| 1997-07-10 | 373 | 374 | 367 | 369 | 363,000 | 1,845 |
| 1997-07-09 | 375 | 376 | 369 | 376 | 1,909,000 | 1,880 |
| 1997-07-08 | 384 | 385 | 380 | 380 | 158,000 | 1,900 |
| 1997-07-07 | 388 | 388 | 378 | 380 | 729,000 | 1,900 |
| 1997-07-04 | 397 | 397 | 387 | 390 | 278,000 | 1,950 |
| 1997-07-03 | 382 | 393 | 382 | 392 | 225,000 | 1,960 |
| 1997-07-02 | 383 | 385 | 382 | 382 | 170,000 | 1,910 |
| 1997-07-01 | 395 | 396 | 382 | 382 | 273,000 | 1,910 |
| 1997-06-30 | 397 | 399 | 395 | 395 | 211,000 | 1,975 |
| 1997-06-27 | 400 | 401 | 396 | 396 | 392,000 | 1,980 |
| 1997-06-26 | 407 | 407 | 400 | 401 | 662,000 | 2,005 |
| 1997-06-25 | 396 | 410 | 393 | 408 | 2,085,000 | 2,040 |
| 1997-06-24 | 386 | 396 | 382 | 396 | 1,639,000 | 1,980 |
| 1997-06-23 | 392 | 393 | 384 | 390 | 185,000 | 1,950 |
| 1997-06-20 | 390 | 394 | 388 | 391 | 421,000 | 1,955 |
| 1997-06-19 | 395 | 395 | 385 | 394 | 424,000 | 1,970 |
| 1997-06-18 | 389 | 395 | 386 | 395 | 552,000 | 1,975 |
| 1997-06-17 | 391 | 391 | 383 | 385 | 398,000 | 1,925 |
| 1997-06-16 | 398 | 398 | 387 | 390 | 865,000 | 1,950 |
| 1997-06-13 | 396 | 399 | 393 | 397 | 1,708,000 | 1,985 |
| 1997-06-12 | 388 | 398 | 388 | 391 | 454,000 | 1,955 |
| 1997-06-11 | 400 | 402 | 385 | 385 | 445,000 | 1,925 |
| 1997-06-10 | 403 | 408 | 400 | 400 | 1,441,000 | 2,000 |
| 1997-06-09 | 405 | 407 | 400 | 400 | 452,000 | 2,000 |
| 1997-06-06 | 399 | 408 | 398 | 407 | 1,761,000 | 2,035 |
| 1997-06-05 | 405 | 406 | 398 | 403 | 1,497,000 | 2,015 |
| 1997-06-04 | 393 | 404 | 389 | 403 | 4,457,000 | 2,015 |
| 1997-06-03 | 384 | 394 | 384 | 394 | 1,396,000 | 1,970 |
| 1997-06-02 | 377 | 387 | 377 | 387 | 438,000 | 1,935 |
| 1997-05-30 | 388 | 388 | 378 | 385 | 461,000 | 1,925 |
| 1997-05-29 | 385 | 389 | 383 | 389 | 451,000 | 1,945 |
| 1997-05-28 | 384 | 388 | 376 | 388 | 834,000 | 1,940 |
| 1997-05-27 | 385 | 390 | 383 | 385 | 580,000 | 1,925 |
| 1997-05-26 | 382 | 385 | 376 | 380 | 766,000 | 1,900 |
| 1997-05-23 | 383 | 383 | 376 | 382 | 403,000 | 1,910 |
| 1997-05-22 | 378 | 384 | 374 | 384 | 275,000 | 1,920 |
| 1997-05-21 | 380 | 385 | 372 | 373 | 274,000 | 1,865 |
| 1997-05-20 | 393 | 394 | 385 | 385 | 440,000 | 1,925 |
| 1997-05-19 | 389 | 393 | 388 | 389 | 551,000 | 1,945 |
| 1997-05-16 | 390 | 393 | 389 | 392 | 363,000 | 1,960 |
| 1997-05-15 | 393 | 393 | 381 | 388 | 447,000 | 1,940 |
| 1997-05-14 | 395 | 396 | 388 | 391 | 1,238,000 | 1,955 |
| 1997-05-13 | 383 | 396 | 383 | 395 | 2,452,000 | 1,975 |
| 1997-05-12 | 374 | 382 | 372 | 382 | 363,000 | 1,910 |
| 1997-05-09 | 378 | 378 | 368 | 373 | 938,000 | 1,865 |
| 1997-05-08 | 375 | 380 | 368 | 373 | 480,000 | 1,865 |
| 1997-05-07 | 389 | 390 | 375 | 375 | 621,000 | 1,875 |
| 1997-05-06 | 385 | 390 | 383 | 390 | 708,000 | 1,950 |
| 1997-05-02 | 377 | 384 | 376 | 382 | 602,000 | 1,910 |
| 1997-05-01 | 384 | 389 | 376 | 376 | 599,000 | 1,880 |
| 1997-04-30 | 385 | 390 | 378 | 389 | 410,000 | 1,945 |
| 1997-04-28 | 377 | 382 | 373 | 382 | 159,000 | 1,910 |
| 1997-04-25 | 375 | 381 | 372 | 377 | 512,000 | 1,885 |
| 1997-04-24 | 380 | 384 | 372 | 384 | 681,000 | 1,920 |
| 1997-04-23 | 390 | 390 | 380 | 380 | 513,000 | 1,900 |
| 1997-04-22 | 386 | 394 | 380 | 389 | 869,000 | 1,945 |
| 1997-04-21 | 390 | 393 | 380 | 389 | 719,000 | 1,945 |
| 1997-04-18 | 381 | 396 | 381 | 385 | 1,726,000 | 1,925 |
| 1997-04-17 | 385 | 389 | 375 | 380 | 583,000 | 1,900 |
| 1997-04-16 | 386 | 391 | 385 | 387 | 2,505,000 | 1,935 |
| 1997-04-15 | 369 | 387 | 369 | 386 | 1,402,000 | 1,930 |
| 1997-04-14 | 372 | 377 | 368 | 371 | 591,000 | 1,855 |
| 1997-04-11 | 365 | 375 | 365 | 373 | 970,000 | 1,865 |
| 1997-04-10 | 370 | 374 | 366 | 366 | 391,000 | 1,830 |
| 1997-04-09 | 367 | 372 | 367 | 368 | 312,000 | 1,840 |
| 1997-04-08 | 359 | 379 | 359 | 372 | 1,095,000 | 1,860 |
| 1997-04-07 | 367 | 370 | 360 | 363 | 264,000 | 1,815 |
| 1997-04-04 | 378 | 378 | 361 | 366 | 1,912,000 | 1,830 |
| 1997-04-03 | 374 | 375 | 370 | 375 | 1,153,000 | 1,875 |
| 1997-04-02 | 365 | 374 | 362 | 372 | 871,000 | 1,860 |
| 1997-04-01 | 353 | 365 | 351 | 365 | 431,000 | 1,825 |
| 1997-03-31 | 366 | 370 | 358 | 358 | 364,000 | 1,790 |
| 1997-03-28 | 375 | 378 | 368 | 368 | 310,000 | 1,840 |
| 1997-03-27 | 366 | 385 | 360 | 385 | 897,000 | 1,925 |
| 1997-03-26 | 356 | 367 | 351 | 364 | 352,000 | 1,820 |
| 1997-03-25 | 351 | 363 | 350 | 356 | 380,000 | 1,780 |
| 1997-03-24 | 365 | 370 | 340 | 345 | 395,000 | 1,725 |
| 1997-03-21 | 369 | 370 | 363 | 365 | 246,000 | 1,825 |
| 1997-03-19 | 367 | 370 | 362 | 369 | 835,000 | 1,845 |
| 1997-03-18 | 357 | 365 | 357 | 364 | 889,000 | 1,820 |
| 1997-03-17 | 353 | 360 | 347 | 360 | 546,000 | 1,800 |
| 1997-03-14 | 339 | 351 | 339 | 349 | 2,088,000 | 1,745 |
| 1997-03-13 | 349 | 359 | 346 | 354 | 509,000 | 1,770 |
| 1997-03-12 | 355 | 355 | 342 | 347 | 452,000 | 1,735 |
| 1997-03-11 | 359 | 360 | 353 | 355 | 223,000 | 1,775 |
| 1997-03-10 | 364 | 366 | 358 | 363 | 700,000 | 1,815 |
| 1997-03-07 | 353 | 363 | 348 | 361 | 523,000 | 1,805 |
| 1997-03-06 | 362 | 366 | 357 | 358 | 633,000 | 1,790 |
| 1997-03-05 | 372 | 373 | 362 | 365 | 905,000 | 1,825 |
| 1997-03-04 | 368 | 378 | 368 | 370 | 1,173,000 | 1,850 |
| 1997-03-03 | 368 | 372 | 365 | 370 | 700,000 | 1,850 |
| 1997-02-28 | 383 | 384 | 371 | 371 | 835,000 | 1,855 |
| 1997-02-27 | 385 | 389 | 381 | 385 | 759,000 | 1,925 |
| 1997-02-26 | 388 | 398 | 387 | 390 | 2,610,000 | 1,950 |
| 1997-02-25 | 375 | 389 | 372 | 388 | 896,000 | 1,940 |
| 1997-02-24 | 383 | 388 | 378 | 378 | 678,000 | 1,890 |
| 1997-02-21 | 390 | 390 | 381 | 382 | 1,222,000 | 1,910 |
| 1997-02-20 | 377 | 390 | 377 | 388 | 1,164,000 | 1,940 |
| 1997-02-19 | 367 | 375 | 364 | 375 | 548,000 | 1,875 |
| 1997-02-18 | 374 | 374 | 368 | 368 | 866,000 | 1,840 |
| 1997-02-17 | 390 | 391 | 381 | 384 | 1,393,000 | 1,920 |
| 1997-02-14 | 374 | 392 | 373 | 385 | 2,867,000 | 1,925 |
| 1997-02-13 | 368 | 384 | 365 | 378 | 1,443,000 | 1,890 |
| 1997-02-12 | 358 | 362 | 357 | 359 | 1,295,000 | 1,795 |
| 1997-02-10 | 343 | 355 | 343 | 353 | 1,580,000 | 1,765 |
| 1997-02-07 | 344 | 347 | 343 | 343 | 1,890,000 | 1,715 |
| 1997-02-06 | 339 | 348 | 338 | 344 | 750,000 | 1,720 |
| 1997-02-05 | 340 | 340 | 336 | 338 | 509,000 | 1,690 |
| 1997-02-04 | 334 | 345 | 334 | 336 | 223,000 | 1,680 |
| 1997-02-03 | 341 | 341 | 330 | 330 | 238,000 | 1,650 |
| 1997-01-31 | 338 | 347 | 337 | 345 | 816,000 | 1,725 |
| 1997-01-30 | 333 | 337 | 330 | 337 | 396,000 | 1,685 |
| 1997-01-29 | 330 | 338 | 316 | 338 | 348,000 | 1,690 |
| 1997-01-28 | 318 | 338 | 318 | 334 | 820,000 | 1,670 |
| 1997-01-27 | 315 | 323 | 315 | 320 | 1,591,000 | 1,600 |
| 1997-01-24 | 313 | 316 | 312 | 315 | 380,000 | 1,575 |
| 1997-01-23 | 314 | 316 | 311 | 311 | 669,000 | 1,555 |
| 1997-01-22 | 310 | 315 | 309 | 314 | 583,000 | 1,570 |
| 1997-01-21 | 306 | 312 | 305 | 306 | 297,000 | 1,530 |
| 1997-01-20 | 310 | 312 | 307 | 307 | 692,000 | 1,535 |
| 1997-01-17 | 310 | 319 | 309 | 313 | 959,000 | 1,565 |
| 1997-01-16 | 312 | 320 | 312 | 315 | 288,000 | 1,575 |
| 1997-01-14 | 310 | 322 | 308 | 311 | 724,000 | 1,555 |
| 1997-01-13 | 304 | 325 | 304 | 323 | 829,000 | 1,615 |
| 1997-01-10 | 306 | 314 | 300 | 304 | 1,486,000 | 1,520 |
| 1997-01-09 | 307 | 310 | 305 | 306 | 787,000 | 1,530 |
| 1997-01-08 | 308 | 313 | 306 | 308 | 1,541,000 | 1,540 |
| 1997-01-07 | 317 | 319 | 306 | 306 | 323,000 | 1,530 |
| 1997-01-06 | 315 | 318 | 314 | 317 | 260,000 | 1,585 |
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
