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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 286 | 286 | 281 | 282 | 70,000 | 1,410 |
| 1998-12-29 | 285 | 287 | 280 | 287 | 221,000 | 1,435 |
| 1998-12-28 | 287 | 287 | 280 | 280 | 220,000 | 1,400 |
| 1998-12-25 | 284 | 289 | 279 | 279 | 272,000 | 1,395 |
| 1998-12-24 | 276 | 281 | 275 | 276 | 313,000 | 1,380 |
| 1998-12-22 | 289 | 289 | 279 | 281 | 425,000 | 1,405 |
| 1998-12-21 | 282 | 286 | 280 | 286 | 98,000 | 1,430 |
| 1998-12-18 | 282 | 285 | 279 | 282 | 407,000 | 1,410 |
| 1998-12-17 | 275 | 285 | 275 | 279 | 232,000 | 1,395 |
| 1998-12-16 | 287 | 287 | 275 | 282 | 134,000 | 1,410 |
| 1998-12-15 | 274 | 290 | 274 | 278 | 432,000 | 1,390 |
| 1998-12-14 | 275 | 279 | 275 | 279 | 445,000 | 1,395 |
| 1998-12-11 | 275 | 284 | 275 | 276 | 1,548,000 | 1,380 |
| 1998-12-10 | 291 | 296 | 289 | 290 | 323,000 | 1,450 |
| 1998-12-09 | 278 | 288 | 278 | 288 | 111,000 | 1,440 |
| 1998-12-08 | 286 | 292 | 285 | 288 | 378,000 | 1,440 |
| 1998-12-07 | 284 | 286 | 281 | 286 | 251,000 | 1,430 |
| 1998-12-04 | 271 | 280 | 271 | 280 | 327,000 | 1,400 |
| 1998-12-03 | 277 | 283 | 275 | 275 | 517,000 | 1,375 |
| 1998-12-02 | 276 | 279 | 275 | 279 | 484,000 | 1,395 |
| 1998-12-01 | 277 | 279 | 275 | 279 | 960,000 | 1,395 |
| 1998-11-30 | 279 | 279 | 274 | 277 | 325,000 | 1,385 |
| 1998-11-27 | 274 | 278 | 273 | 275 | 268,000 | 1,375 |
| 1998-11-26 | 275 | 278 | 274 | 277 | 112,000 | 1,385 |
| 1998-11-25 | 278 | 279 | 274 | 278 | 198,000 | 1,390 |
| 1998-11-24 | 274 | 279 | 274 | 278 | 408,000 | 1,390 |
| 1998-11-20 | 275 | 279 | 274 | 277 | 628,000 | 1,385 |
| 1998-11-19 | 268 | 271 | 268 | 270 | 446,000 | 1,350 |
| 1998-11-18 | 267 | 278 | 267 | 273 | 433,000 | 1,365 |
| 1998-11-17 | 263 | 271 | 260 | 271 | 755,000 | 1,355 |
| 1998-11-16 | 265 | 268 | 258 | 268 | 417,000 | 1,340 |
| 1998-11-13 | 250 | 260 | 250 | 260 | 888,000 | 1,300 |
| 1998-11-12 | 263 | 264 | 254 | 254 | 403,000 | 1,270 |
| 1998-11-11 | 259 | 265 | 258 | 264 | 227,000 | 1,320 |
| 1998-11-10 | 259 | 264 | 259 | 260 | 405,000 | 1,300 |
| 1998-11-09 | 260 | 269 | 258 | 264 | 370,000 | 1,320 |
| 1998-11-06 | 262 | 262 | 257 | 259 | 583,000 | 1,295 |
| 1998-11-05 | 280 | 280 | 266 | 267 | 443,000 | 1,335 |
| 1998-11-04 | 282 | 283 | 271 | 280 | 224,000 | 1,400 |
| 1998-11-02 | 279 | 279 | 271 | 275 | 166,000 | 1,375 |
| 1998-10-30 | 277 | 277 | 268 | 270 | 219,000 | 1,350 |
| 1998-10-29 | 270 | 273 | 265 | 272 | 170,000 | 1,360 |
| 1998-10-28 | 270 | 275 | 265 | 265 | 135,000 | 1,325 |
| 1998-10-27 | 270 | 275 | 265 | 265 | 264,000 | 1,325 |
| 1998-10-26 | 265 | 268 | 260 | 265 | 274,000 | 1,325 |
| 1998-10-23 | 286 | 293 | 265 | 265 | 362,000 | 1,325 |
| 1998-10-22 | 280 | 295 | 280 | 286 | 616,000 | 1,430 |
| 1998-10-21 | 273 | 289 | 266 | 279 | 665,000 | 1,395 |
| 1998-10-20 | 260 | 270 | 258 | 270 | 287,000 | 1,350 |
| 1998-10-19 | 260 | 270 | 260 | 260 | 425,000 | 1,300 |
| 1998-10-16 | 270 | 270 | 255 | 255 | 413,000 | 1,275 |
| 1998-10-15 | 272 | 280 | 262 | 265 | 423,000 | 1,325 |
| 1998-10-14 | 287 | 287 | 273 | 275 | 164,000 | 1,375 |
| 1998-10-13 | 278 | 295 | 276 | 286 | 239,000 | 1,430 |
| 1998-10-12 | 288 | 299 | 284 | 298 | 419,000 | 1,490 |
| 1998-10-09 | 280 | 299 | 280 | 283 | 1,262,000 | 1,415 |
| 1998-10-08 | 299 | 304 | 285 | 290 | 730,000 | 1,450 |
| 1998-10-07 | 281 | 299 | 281 | 299 | 943,000 | 1,495 |
| 1998-10-06 | 281 | 281 | 272 | 281 | 312,000 | 1,405 |
| 1998-10-05 | 269 | 279 | 265 | 268 | 117,000 | 1,340 |
| 1998-10-02 | 267 | 281 | 259 | 279 | 322,000 | 1,395 |
| 1998-10-01 | 265 | 275 | 255 | 264 | 263,000 | 1,320 |
| 1998-09-30 | 270 | 278 | 265 | 265 | 553,000 | 1,325 |
| 1998-09-29 | 291 | 291 | 268 | 273 | 210,000 | 1,365 |
| 1998-09-28 | 300 | 304 | 285 | 286 | 556,000 | 1,430 |
| 1998-09-25 | 289 | 293 | 285 | 285 | 458,000 | 1,425 |
| 1998-09-24 | 284 | 294 | 280 | 294 | 591,000 | 1,470 |
| 1998-09-22 | 279 | 280 | 270 | 275 | 603,000 | 1,375 |
| 1998-09-21 | 252 | 264 | 252 | 264 | 490,000 | 1,320 |
| 1998-09-18 | 254 | 268 | 251 | 264 | 609,000 | 1,320 |
| 1998-09-17 | 277 | 280 | 244 | 254 | 1,966,000 | 1,270 |
| 1998-09-16 | 281 | 286 | 276 | 277 | 502,000 | 1,385 |
| 1998-09-14 | 278 | 293 | 265 | 278 | 259,000 | 1,390 |
| 1998-09-11 | 298 | 298 | 260 | 273 | 2,747,000 | 1,365 |
| 1998-09-10 | 309 | 309 | 293 | 293 | 185,000 | 1,465 |
| 1998-09-09 | 314 | 314 | 303 | 309 | 302,000 | 1,545 |
| 1998-09-08 | 300 | 315 | 300 | 312 | 646,000 | 1,560 |
| 1998-09-07 | 292 | 305 | 288 | 304 | 584,000 | 1,520 |
| 1998-09-04 | 272 | 293 | 271 | 292 | 405,000 | 1,460 |
| 1998-09-03 | 286 | 286 | 277 | 277 | 177,000 | 1,385 |
| 1998-09-02 | 280 | 286 | 279 | 286 | 611,000 | 1,430 |
| 1998-09-01 | 273 | 295 | 270 | 282 | 783,000 | 1,410 |
| 1998-08-31 | 274 | 296 | 274 | 288 | 250,000 | 1,440 |
| 1998-08-28 | 254 | 277 | 250 | 269 | 1,389,000 | 1,345 |
| 1998-08-27 | 303 | 303 | 289 | 289 | 573,000 | 1,445 |
| 1998-08-26 | 318 | 318 | 303 | 303 | 983,000 | 1,515 |
| 1998-08-25 | 318 | 323 | 318 | 323 | 128,000 | 1,615 |
| 1998-08-24 | 317 | 321 | 311 | 319 | 239,000 | 1,595 |
| 1998-08-21 | 323 | 324 | 320 | 321 | 165,000 | 1,605 |
| 1998-08-20 | 320 | 323 | 318 | 322 | 745,000 | 1,610 |
| 1998-08-19 | 320 | 324 | 318 | 320 | 702,000 | 1,600 |
| 1998-08-18 | 308 | 314 | 306 | 306 | 284,000 | 1,530 |
| 1998-08-17 | 317 | 317 | 301 | 303 | 356,000 | 1,515 |
| 1998-08-14 | 320 | 325 | 319 | 320 | 954,000 | 1,600 |
| 1998-08-13 | 316 | 323 | 315 | 323 | 731,000 | 1,615 |
| 1998-08-12 | 312 | 318 | 310 | 315 | 369,000 | 1,575 |
| 1998-08-11 | 303 | 314 | 303 | 308 | 303,000 | 1,540 |
| 1998-08-10 | 320 | 320 | 302 | 303 | 248,000 | 1,515 |
| 1998-08-07 | 320 | 323 | 315 | 316 | 141,000 | 1,580 |
| 1998-08-06 | 321 | 321 | 315 | 315 | 198,000 | 1,575 |
| 1998-08-05 | 321 | 323 | 311 | 316 | 238,000 | 1,580 |
| 1998-08-04 | 315 | 325 | 315 | 316 | 266,000 | 1,580 |
| 1998-08-03 | 324 | 328 | 310 | 315 | 763,000 | 1,575 |
| 1998-07-31 | 320 | 328 | 316 | 325 | 465,000 | 1,625 |
| 1998-07-30 | 309 | 314 | 309 | 311 | 243,000 | 1,555 |
| 1998-07-29 | 312 | 318 | 308 | 314 | 183,000 | 1,570 |
| 1998-07-28 | 307 | 312 | 302 | 309 | 116,000 | 1,545 |
| 1998-07-27 | 307 | 312 | 302 | 302 | 300,000 | 1,510 |
| 1998-07-24 | 304 | 312 | 304 | 312 | 496,000 | 1,560 |
| 1998-07-23 | 315 | 315 | 301 | 305 | 578,000 | 1,525 |
| 1998-07-22 | 314 | 320 | 309 | 320 | 311,000 | 1,600 |
| 1998-07-21 | 321 | 326 | 315 | 316 | 143,000 | 1,580 |
| 1998-07-17 | 327 | 327 | 316 | 322 | 388,000 | 1,610 |
| 1998-07-16 | 326 | 337 | 314 | 337 | 336,000 | 1,685 |
| 1998-07-15 | 332 | 335 | 313 | 329 | 190,000 | 1,645 |
| 1998-07-14 | 329 | 330 | 325 | 329 | 159,000 | 1,645 |
| 1998-07-13 | 310 | 339 | 305 | 310 | 187,000 | 1,550 |
| 1998-07-10 | 330 | 334 | 305 | 310 | 603,000 | 1,550 |
| 1998-07-09 | 327 | 328 | 323 | 323 | 132,000 | 1,615 |
| 1998-07-08 | 346 | 346 | 332 | 332 | 205,000 | 1,660 |
| 1998-07-07 | 334 | 343 | 332 | 336 | 217,000 | 1,680 |
| 1998-07-06 | 334 | 337 | 332 | 335 | 224,000 | 1,675 |
| 1998-07-03 | 344 | 349 | 336 | 344 | 643,000 | 1,720 |
| 1998-07-02 | 336 | 355 | 335 | 354 | 2,928,000 | 1,770 |
| 1998-07-01 | 317 | 325 | 316 | 321 | 1,236,000 | 1,605 |
| 1998-06-30 | 312 | 316 | 305 | 312 | 231,000 | 1,560 |
| 1998-06-29 | 297 | 307 | 297 | 302 | 81,000 | 1,510 |
| 1998-06-26 | 297 | 297 | 292 | 296 | 403,000 | 1,480 |
| 1998-06-25 | 292 | 300 | 292 | 295 | 391,000 | 1,475 |
| 1998-06-24 | 298 | 302 | 291 | 297 | 285,000 | 1,485 |
| 1998-06-23 | 311 | 311 | 291 | 298 | 545,000 | 1,490 |
| 1998-06-22 | 306 | 312 | 306 | 306 | 230,000 | 1,530 |
| 1998-06-19 | 317 | 322 | 311 | 311 | 380,000 | 1,555 |
| 1998-06-18 | 315 | 322 | 312 | 320 | 791,000 | 1,600 |
| 1998-06-17 | 288 | 292 | 286 | 290 | 319,000 | 1,450 |
| 1998-06-16 | 290 | 292 | 283 | 286 | 504,000 | 1,430 |
| 1998-06-15 | 291 | 292 | 281 | 290 | 385,000 | 1,450 |
| 1998-06-12 | 299 | 299 | 290 | 295 | 1,228,000 | 1,475 |
| 1998-06-11 | 302 | 304 | 299 | 299 | 620,000 | 1,495 |
| 1998-06-10 | 307 | 307 | 300 | 301 | 329,000 | 1,505 |
| 1998-06-09 | 301 | 303 | 300 | 302 | 178,000 | 1,510 |
| 1998-06-08 | 303 | 303 | 300 | 301 | 224,000 | 1,505 |
| 1998-06-05 | 309 | 309 | 301 | 301 | 303,000 | 1,505 |
| 1998-06-04 | 308 | 313 | 305 | 309 | 267,000 | 1,545 |
| 1998-06-03 | 312 | 312 | 305 | 306 | 518,000 | 1,530 |
| 1998-06-02 | 313 | 322 | 311 | 320 | 150,000 | 1,600 |
| 1998-06-01 | 322 | 322 | 310 | 310 | 408,000 | 1,550 |
| 1998-05-29 | 327 | 332 | 313 | 332 | 301,000 | 1,660 |
| 1998-05-28 | 312 | 335 | 312 | 324 | 523,000 | 1,620 |
| 1998-05-27 | 320 | 323 | 308 | 310 | 438,000 | 1,550 |
| 1998-05-26 | 318 | 326 | 318 | 325 | 382,000 | 1,625 |
| 1998-05-25 | 330 | 330 | 321 | 321 | 645,000 | 1,605 |
| 1998-05-22 | 336 | 337 | 330 | 334 | 603,000 | 1,670 |
| 1998-05-21 | 326 | 342 | 326 | 336 | 462,000 | 1,680 |
| 1998-05-20 | 326 | 330 | 324 | 326 | 327,000 | 1,630 |
| 1998-05-19 | 318 | 329 | 315 | 323 | 309,000 | 1,615 |
| 1998-05-18 | 310 | 318 | 308 | 316 | 263,000 | 1,580 |
| 1998-05-15 | 319 | 327 | 310 | 310 | 605,000 | 1,550 |
| 1998-05-14 | 315 | 322 | 311 | 319 | 316,000 | 1,595 |
| 1998-05-13 | 309 | 315 | 306 | 310 | 497,000 | 1,550 |
| 1998-05-12 | 313 | 317 | 310 | 310 | 494,000 | 1,550 |
| 1998-05-11 | 311 | 330 | 311 | 327 | 765,000 | 1,635 |
| 1998-05-08 | 299 | 310 | 299 | 301 | 944,000 | 1,505 |
| 1998-05-07 | 299 | 308 | 294 | 303 | 376,000 | 1,515 |
| 1998-05-06 | 296 | 299 | 292 | 294 | 559,000 | 1,470 |
| 1998-05-01 | 307 | 311 | 305 | 311 | 567,000 | 1,555 |
| 1998-04-30 | 310 | 319 | 305 | 305 | 937,000 | 1,525 |
| 1998-04-28 | 310 | 314 | 305 | 305 | 547,000 | 1,525 |
| 1998-04-27 | 315 | 322 | 315 | 316 | 437,000 | 1,580 |
| 1998-04-24 | 328 | 334 | 323 | 323 | 415,000 | 1,615 |
| 1998-04-23 | 321 | 327 | 320 | 325 | 579,000 | 1,625 |
| 1998-04-22 | 325 | 329 | 322 | 323 | 257,000 | 1,615 |
| 1998-04-21 | 336 | 336 | 321 | 329 | 195,000 | 1,645 |
| 1998-04-20 | 327 | 331 | 327 | 331 | 229,000 | 1,655 |
| 1998-04-17 | 326 | 339 | 320 | 327 | 354,000 | 1,635 |
| 1998-04-16 | 342 | 347 | 326 | 326 | 508,000 | 1,630 |
| 1998-04-15 | 348 | 350 | 342 | 342 | 314,000 | 1,710 |
| 1998-04-14 | 345 | 348 | 342 | 343 | 258,000 | 1,715 |
| 1998-04-13 | 340 | 350 | 340 | 345 | 289,000 | 1,725 |
| 1998-04-10 | 353 | 356 | 340 | 350 | 453,000 | 1,750 |
| 1998-04-09 | 341 | 356 | 341 | 350 | 292,000 | 1,750 |
| 1998-04-08 | 349 | 359 | 349 | 356 | 480,000 | 1,780 |
| 1998-04-07 | 325 | 340 | 325 | 340 | 175,000 | 1,700 |
| 1998-04-06 | 325 | 340 | 320 | 330 | 370,000 | 1,650 |
| 1998-04-03 | 343 | 348 | 320 | 320 | 524,000 | 1,600 |
| 1998-04-02 | 342 | 351 | 330 | 343 | 670,000 | 1,715 |
| 1998-04-01 | 343 | 359 | 338 | 352 | 519,000 | 1,760 |
| 1998-03-31 | 340 | 350 | 329 | 333 | 456,000 | 1,665 |
| 1998-03-30 | 365 | 365 | 338 | 338 | 404,000 | 1,690 |
| 1998-03-27 | 353 | 362 | 348 | 355 | 155,000 | 1,775 |
| 1998-03-26 | 357 | 366 | 352 | 352 | 268,000 | 1,760 |
| 1998-03-25 | 343 | 362 | 343 | 362 | 389,000 | 1,810 |
| 1998-03-24 | 346 | 359 | 341 | 348 | 1,015,000 | 1,740 |
| 1998-03-23 | 348 | 350 | 340 | 341 | 575,000 | 1,705 |
| 1998-03-20 | 349 | 355 | 345 | 346 | 459,000 | 1,730 |
| 1998-03-19 | 354 | 355 | 350 | 353 | 180,000 | 1,765 |
| 1998-03-18 | 359 | 359 | 350 | 350 | 281,000 | 1,750 |
| 1998-03-17 | 365 | 365 | 353 | 355 | 709,000 | 1,775 |
| 1998-03-16 | 361 | 362 | 358 | 362 | 250,000 | 1,810 |
| 1998-03-13 | 349 | 370 | 347 | 370 | 1,395,000 | 1,850 |
| 1998-03-12 | 351 | 354 | 347 | 354 | 155,000 | 1,770 |
| 1998-03-11 | 351 | 355 | 345 | 346 | 179,000 | 1,730 |
| 1998-03-10 | 365 | 365 | 355 | 356 | 451,000 | 1,780 |
| 1998-03-09 | 375 | 379 | 360 | 360 | 279,000 | 1,800 |
| 1998-03-06 | 362 | 373 | 362 | 370 | 385,000 | 1,850 |
| 1998-03-05 | 357 | 364 | 354 | 362 | 114,000 | 1,810 |
| 1998-03-04 | 364 | 366 | 355 | 361 | 258,000 | 1,805 |
| 1998-03-03 | 370 | 379 | 366 | 378 | 682,000 | 1,890 |
| 1998-03-02 | 370 | 375 | 368 | 373 | 226,000 | 1,865 |
| 1998-02-27 | 353 | 365 | 352 | 365 | 260,000 | 1,825 |
| 1998-02-26 | 340 | 350 | 335 | 343 | 255,000 | 1,715 |
| 1998-02-25 | 333 | 345 | 330 | 345 | 308,000 | 1,725 |
| 1998-02-24 | 350 | 350 | 336 | 339 | 429,000 | 1,695 |
| 1998-02-23 | 351 | 353 | 345 | 345 | 255,000 | 1,725 |
| 1998-02-20 | 345 | 369 | 340 | 360 | 210,000 | 1,800 |
| 1998-02-19 | 345 | 358 | 343 | 348 | 359,000 | 1,740 |
| 1998-02-18 | 342 | 349 | 340 | 340 | 270,000 | 1,700 |
| 1998-02-17 | 351 | 351 | 345 | 345 | 201,000 | 1,725 |
| 1998-02-16 | 358 | 358 | 350 | 352 | 214,000 | 1,760 |
| 1998-02-13 | 375 | 375 | 355 | 365 | 572,000 | 1,825 |
| 1998-02-12 | 373 | 373 | 363 | 371 | 350,000 | 1,855 |
| 1998-02-10 | 380 | 380 | 367 | 373 | 209,000 | 1,865 |
| 1998-02-09 | 380 | 385 | 373 | 384 | 270,000 | 1,920 |
| 1998-02-06 | 385 | 385 | 376 | 385 | 619,000 | 1,925 |
| 1998-02-05 | 365 | 390 | 358 | 388 | 1,288,000 | 1,940 |
| 1998-02-04 | 360 | 365 | 352 | 360 | 548,000 | 1,800 |
| 1998-02-03 | 360 | 360 | 350 | 360 | 319,000 | 1,800 |
| 1998-02-02 | 345 | 355 | 345 | 350 | 355,000 | 1,750 |
| 1998-01-30 | 356 | 356 | 340 | 340 | 366,000 | 1,700 |
| 1998-01-29 | 360 | 364 | 356 | 360 | 567,000 | 1,800 |
| 1998-01-28 | 365 | 367 | 345 | 356 | 434,000 | 1,780 |
| 1998-01-27 | 365 | 365 | 358 | 360 | 745,000 | 1,800 |
| 1998-01-26 | 352 | 365 | 352 | 358 | 530,000 | 1,790 |
| 1998-01-23 | 343 | 356 | 338 | 355 | 953,000 | 1,775 |
| 1998-01-22 | 354 | 355 | 338 | 338 | 1,225,000 | 1,690 |
| 1998-01-21 | 344 | 354 | 344 | 354 | 578,000 | 1,770 |
| 1998-01-20 | 337 | 345 | 337 | 344 | 389,000 | 1,720 |
| 1998-01-19 | 350 | 355 | 342 | 347 | 659,000 | 1,735 |
| 1998-01-16 | 343 | 354 | 340 | 350 | 1,115,000 | 1,750 |
| 1998-01-14 | 340 | 347 | 340 | 340 | 305,000 | 1,700 |
| 1998-01-13 | 335 | 340 | 320 | 336 | 474,000 | 1,680 |
| 1998-01-12 | 330 | 340 | 330 | 337 | 239,000 | 1,685 |
| 1998-01-09 | 341 | 347 | 326 | 345 | 432,000 | 1,725 |
| 1998-01-08 | 337 | 345 | 332 | 341 | 683,000 | 1,705 |
| 1998-01-07 | 320 | 332 | 313 | 332 | 705,000 | 1,660 |
| 1998-01-06 | 328 | 333 | 315 | 315 | 356,000 | 1,575 |
| 1998-01-05 | 322 | 327 | 322 | 327 | 177,000 | 1,635 |
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
