3110 日東紡 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3028628628128270,0001,410
1998-12-29285287280287221,0001,435
1998-12-28287287280280220,0001,400
1998-12-25284289279279272,0001,395
1998-12-24276281275276313,0001,380
1998-12-22289289279281425,0001,405
1998-12-2128228628028698,0001,430
1998-12-18282285279282407,0001,410
1998-12-17275285275279232,0001,395
1998-12-16287287275282134,0001,410
1998-12-15274290274278432,0001,390
1998-12-14275279275279445,0001,395
1998-12-112752842752761,548,0001,380
1998-12-10291296289290323,0001,450
1998-12-09278288278288111,0001,440
1998-12-08286292285288378,0001,440
1998-12-07284286281286251,0001,430
1998-12-04271280271280327,0001,400
1998-12-03277283275275517,0001,375
1998-12-02276279275279484,0001,395
1998-12-01277279275279960,0001,395
1998-11-30279279274277325,0001,385
1998-11-27274278273275268,0001,375
1998-11-26275278274277112,0001,385
1998-11-25278279274278198,0001,390
1998-11-24274279274278408,0001,390
1998-11-20275279274277628,0001,385
1998-11-19268271268270446,0001,350
1998-11-18267278267273433,0001,365
1998-11-17263271260271755,0001,355
1998-11-16265268258268417,0001,340
1998-11-13250260250260888,0001,300
1998-11-12263264254254403,0001,270
1998-11-11259265258264227,0001,320
1998-11-10259264259260405,0001,300
1998-11-09260269258264370,0001,320
1998-11-06262262257259583,0001,295
1998-11-05280280266267443,0001,335
1998-11-04282283271280224,0001,400
1998-11-02279279271275166,0001,375
1998-10-30277277268270219,0001,350
1998-10-29270273265272170,0001,360
1998-10-28270275265265135,0001,325
1998-10-27270275265265264,0001,325
1998-10-26265268260265274,0001,325
1998-10-23286293265265362,0001,325
1998-10-22280295280286616,0001,430
1998-10-21273289266279665,0001,395
1998-10-20260270258270287,0001,350
1998-10-19260270260260425,0001,300
1998-10-16270270255255413,0001,275
1998-10-15272280262265423,0001,325
1998-10-14287287273275164,0001,375
1998-10-13278295276286239,0001,430
1998-10-12288299284298419,0001,490
1998-10-092802992802831,262,0001,415
1998-10-08299304285290730,0001,450
1998-10-07281299281299943,0001,495
1998-10-06281281272281312,0001,405
1998-10-05269279265268117,0001,340
1998-10-02267281259279322,0001,395
1998-10-01265275255264263,0001,320
1998-09-30270278265265553,0001,325
1998-09-29291291268273210,0001,365
1998-09-28300304285286556,0001,430
1998-09-25289293285285458,0001,425
1998-09-24284294280294591,0001,470
1998-09-22279280270275603,0001,375
1998-09-21252264252264490,0001,320
1998-09-18254268251264609,0001,320
1998-09-172772802442541,966,0001,270
1998-09-16281286276277502,0001,385
1998-09-14278293265278259,0001,390
1998-09-112982982602732,747,0001,365
1998-09-10309309293293185,0001,465
1998-09-09314314303309302,0001,545
1998-09-08300315300312646,0001,560
1998-09-07292305288304584,0001,520
1998-09-04272293271292405,0001,460
1998-09-03286286277277177,0001,385
1998-09-02280286279286611,0001,430
1998-09-01273295270282783,0001,410
1998-08-31274296274288250,0001,440
1998-08-282542772502691,389,0001,345
1998-08-27303303289289573,0001,445
1998-08-26318318303303983,0001,515
1998-08-25318323318323128,0001,615
1998-08-24317321311319239,0001,595
1998-08-21323324320321165,0001,605
1998-08-20320323318322745,0001,610
1998-08-19320324318320702,0001,600
1998-08-18308314306306284,0001,530
1998-08-17317317301303356,0001,515
1998-08-14320325319320954,0001,600
1998-08-13316323315323731,0001,615
1998-08-12312318310315369,0001,575
1998-08-11303314303308303,0001,540
1998-08-10320320302303248,0001,515
1998-08-07320323315316141,0001,580
1998-08-06321321315315198,0001,575
1998-08-05321323311316238,0001,580
1998-08-04315325315316266,0001,580
1998-08-03324328310315763,0001,575
1998-07-31320328316325465,0001,625
1998-07-30309314309311243,0001,555
1998-07-29312318308314183,0001,570
1998-07-28307312302309116,0001,545
1998-07-27307312302302300,0001,510
1998-07-24304312304312496,0001,560
1998-07-23315315301305578,0001,525
1998-07-22314320309320311,0001,600
1998-07-21321326315316143,0001,580
1998-07-17327327316322388,0001,610
1998-07-16326337314337336,0001,685
1998-07-15332335313329190,0001,645
1998-07-14329330325329159,0001,645
1998-07-13310339305310187,0001,550
1998-07-10330334305310603,0001,550
1998-07-09327328323323132,0001,615
1998-07-08346346332332205,0001,660
1998-07-07334343332336217,0001,680
1998-07-06334337332335224,0001,675
1998-07-03344349336344643,0001,720
1998-07-023363553353542,928,0001,770
1998-07-013173253163211,236,0001,605
1998-06-30312316305312231,0001,560
1998-06-2929730729730281,0001,510
1998-06-26297297292296403,0001,480
1998-06-25292300292295391,0001,475
1998-06-24298302291297285,0001,485
1998-06-23311311291298545,0001,490
1998-06-22306312306306230,0001,530
1998-06-19317322311311380,0001,555
1998-06-18315322312320791,0001,600
1998-06-17288292286290319,0001,450
1998-06-16290292283286504,0001,430
1998-06-15291292281290385,0001,450
1998-06-122992992902951,228,0001,475
1998-06-11302304299299620,0001,495
1998-06-10307307300301329,0001,505
1998-06-09301303300302178,0001,510
1998-06-08303303300301224,0001,505
1998-06-05309309301301303,0001,505
1998-06-04308313305309267,0001,545
1998-06-03312312305306518,0001,530
1998-06-02313322311320150,0001,600
1998-06-01322322310310408,0001,550
1998-05-29327332313332301,0001,660
1998-05-28312335312324523,0001,620
1998-05-27320323308310438,0001,550
1998-05-26318326318325382,0001,625
1998-05-25330330321321645,0001,605
1998-05-22336337330334603,0001,670
1998-05-21326342326336462,0001,680
1998-05-20326330324326327,0001,630
1998-05-19318329315323309,0001,615
1998-05-18310318308316263,0001,580
1998-05-15319327310310605,0001,550
1998-05-14315322311319316,0001,595
1998-05-13309315306310497,0001,550
1998-05-12313317310310494,0001,550
1998-05-11311330311327765,0001,635
1998-05-08299310299301944,0001,505
1998-05-07299308294303376,0001,515
1998-05-06296299292294559,0001,470
1998-05-01307311305311567,0001,555
1998-04-30310319305305937,0001,525
1998-04-28310314305305547,0001,525
1998-04-27315322315316437,0001,580
1998-04-24328334323323415,0001,615
1998-04-23321327320325579,0001,625
1998-04-22325329322323257,0001,615
1998-04-21336336321329195,0001,645
1998-04-20327331327331229,0001,655
1998-04-17326339320327354,0001,635
1998-04-16342347326326508,0001,630
1998-04-15348350342342314,0001,710
1998-04-14345348342343258,0001,715
1998-04-13340350340345289,0001,725
1998-04-10353356340350453,0001,750
1998-04-09341356341350292,0001,750
1998-04-08349359349356480,0001,780
1998-04-07325340325340175,0001,700
1998-04-06325340320330370,0001,650
1998-04-03343348320320524,0001,600
1998-04-02342351330343670,0001,715
1998-04-01343359338352519,0001,760
1998-03-31340350329333456,0001,665
1998-03-30365365338338404,0001,690
1998-03-27353362348355155,0001,775
1998-03-26357366352352268,0001,760
1998-03-25343362343362389,0001,810
1998-03-243463593413481,015,0001,740
1998-03-23348350340341575,0001,705
1998-03-20349355345346459,0001,730
1998-03-19354355350353180,0001,765
1998-03-18359359350350281,0001,750
1998-03-17365365353355709,0001,775
1998-03-16361362358362250,0001,810
1998-03-133493703473701,395,0001,850
1998-03-12351354347354155,0001,770
1998-03-11351355345346179,0001,730
1998-03-10365365355356451,0001,780
1998-03-09375379360360279,0001,800
1998-03-06362373362370385,0001,850
1998-03-05357364354362114,0001,810
1998-03-04364366355361258,0001,805
1998-03-03370379366378682,0001,890
1998-03-02370375368373226,0001,865
1998-02-27353365352365260,0001,825
1998-02-26340350335343255,0001,715
1998-02-25333345330345308,0001,725
1998-02-24350350336339429,0001,695
1998-02-23351353345345255,0001,725
1998-02-20345369340360210,0001,800
1998-02-19345358343348359,0001,740
1998-02-18342349340340270,0001,700
1998-02-17351351345345201,0001,725
1998-02-16358358350352214,0001,760
1998-02-13375375355365572,0001,825
1998-02-12373373363371350,0001,855
1998-02-10380380367373209,0001,865
1998-02-09380385373384270,0001,920
1998-02-06385385376385619,0001,925
1998-02-053653903583881,288,0001,940
1998-02-04360365352360548,0001,800
1998-02-03360360350360319,0001,800
1998-02-02345355345350355,0001,750
1998-01-30356356340340366,0001,700
1998-01-29360364356360567,0001,800
1998-01-28365367345356434,0001,780
1998-01-27365365358360745,0001,800
1998-01-26352365352358530,0001,790
1998-01-23343356338355953,0001,775
1998-01-223543553383381,225,0001,690
1998-01-21344354344354578,0001,770
1998-01-20337345337344389,0001,720
1998-01-19350355342347659,0001,735
1998-01-163433543403501,115,0001,750
1998-01-14340347340340305,0001,700
1998-01-13335340320336474,0001,680
1998-01-12330340330337239,0001,685
1998-01-09341347326345432,0001,725
1998-01-08337345332341683,0001,705
1998-01-07320332313332705,0001,660
1998-01-06328333315315356,0001,575
1998-01-05322327322327177,0001,635

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