3110 日東紡 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 125 | 133 | 125 | 133 | 193,000 | 665 |
| 1999-12-29 | 128 | 133 | 125 | 127 | 383,000 | 635 |
| 1999-12-28 | 133 | 140 | 129 | 129 | 352,000 | 645 |
| 1999-12-27 | 135 | 141 | 130 | 136 | 251,000 | 680 |
| 1999-12-24 | 142 | 144 | 138 | 139 | 486,000 | 695 |
| 1999-12-22 | 138 | 139 | 135 | 139 | 431,000 | 695 |
| 1999-12-21 | 143 | 143 | 135 | 138 | 805,000 | 690 |
| 1999-12-20 | 131 | 138 | 131 | 138 | 771,000 | 690 |
| 1999-12-17 | 132 | 132 | 125 | 125 | 356,000 | 625 |
| 1999-12-16 | 135 | 142 | 124 | 132 | 1,817,000 | 660 |
| 1999-12-15 | 138 | 138 | 130 | 133 | 1,152,000 | 665 |
| 1999-12-14 | 140 | 140 | 136 | 137 | 1,060,000 | 685 |
| 1999-12-13 | 150 | 153 | 137 | 139 | 1,579,000 | 695 |
| 1999-12-10 | 139 | 154 | 139 | 149 | 3,787,000 | 745 |
| 1999-12-09 | 167 | 167 | 158 | 159 | 696,000 | 795 |
| 1999-12-08 | 170 | 176 | 165 | 166 | 440,000 | 830 |
| 1999-12-07 | 164 | 167 | 161 | 162 | 540,000 | 810 |
| 1999-12-06 | 161 | 161 | 158 | 159 | 724,000 | 795 |
| 1999-12-03 | 177 | 180 | 170 | 171 | 250,000 | 855 |
| 1999-12-02 | 182 | 185 | 179 | 182 | 406,000 | 910 |
| 1999-12-01 | 174 | 187 | 172 | 183 | 986,000 | 915 |
| 1999-11-30 | 165 | 177 | 165 | 171 | 1,312,000 | 855 |
| 1999-11-29 | 163 | 165 | 159 | 160 | 920,000 | 800 |
| 1999-11-26 | 164 | 169 | 156 | 158 | 1,430,000 | 790 |
| 1999-11-25 | 183 | 184 | 165 | 169 | 834,000 | 845 |
| 1999-11-24 | 189 | 189 | 182 | 189 | 405,000 | 945 |
| 1999-11-22 | 199 | 200 | 190 | 191 | 518,000 | 955 |
| 1999-11-19 | 192 | 194 | 189 | 189 | 487,000 | 945 |
| 1999-11-18 | 193 | 197 | 191 | 191 | 589,000 | 955 |
| 1999-11-17 | 195 | 195 | 191 | 191 | 478,000 | 955 |
| 1999-11-16 | 193 | 202 | 191 | 191 | 413,000 | 955 |
| 1999-11-15 | 206 | 208 | 190 | 191 | 322,000 | 955 |
| 1999-11-12 | 207 | 215 | 205 | 206 | 641,000 | 1,030 |
| 1999-11-11 | 226 | 226 | 204 | 205 | 461,000 | 1,025 |
| 1999-11-10 | 224 | 233 | 221 | 230 | 366,000 | 1,150 |
| 1999-11-09 | 230 | 234 | 226 | 228 | 195,000 | 1,140 |
| 1999-11-08 | 230 | 232 | 221 | 230 | 500,000 | 1,150 |
| 1999-11-05 | 221 | 228 | 220 | 225 | 403,000 | 1,125 |
| 1999-11-04 | 220 | 228 | 220 | 220 | 377,000 | 1,100 |
| 1999-11-02 | 224 | 230 | 219 | 219 | 625,000 | 1,095 |
| 1999-11-01 | 230 | 230 | 221 | 229 | 293,000 | 1,145 |
| 1999-10-29 | 221 | 230 | 219 | 230 | 428,000 | 1,150 |
| 1999-10-28 | 220 | 221 | 218 | 219 | 463,000 | 1,095 |
| 1999-10-27 | 218 | 221 | 216 | 217 | 310,000 | 1,085 |
| 1999-10-26 | 215 | 220 | 212 | 215 | 673,000 | 1,075 |
| 1999-10-25 | 213 | 216 | 213 | 213 | 328,000 | 1,065 |
| 1999-10-22 | 224 | 224 | 215 | 215 | 352,000 | 1,075 |
| 1999-10-21 | 224 | 225 | 217 | 221 | 254,000 | 1,105 |
| 1999-10-20 | 223 | 227 | 218 | 227 | 132,000 | 1,135 |
| 1999-10-19 | 232 | 232 | 219 | 229 | 320,000 | 1,145 |
| 1999-10-18 | 222 | 234 | 222 | 234 | 411,000 | 1,170 |
| 1999-10-15 | 224 | 225 | 223 | 224 | 298,000 | 1,120 |
| 1999-10-14 | 220 | 225 | 220 | 222 | 249,000 | 1,110 |
| 1999-10-13 | 218 | 228 | 218 | 228 | 750,000 | 1,140 |
| 1999-10-12 | 229 | 230 | 226 | 228 | 144,000 | 1,140 |
| 1999-10-08 | 230 | 232 | 225 | 229 | 866,000 | 1,145 |
| 1999-10-07 | 230 | 230 | 223 | 226 | 299,000 | 1,130 |
| 1999-10-06 | 234 | 234 | 222 | 223 | 286,000 | 1,115 |
| 1999-10-05 | 241 | 242 | 232 | 234 | 152,000 | 1,170 |
| 1999-10-04 | 242 | 242 | 231 | 236 | 152,000 | 1,180 |
| 1999-10-01 | 227 | 241 | 226 | 240 | 411,000 | 1,200 |
| 1999-09-30 | 223 | 229 | 222 | 228 | 265,000 | 1,140 |
| 1999-09-29 | 231 | 231 | 223 | 228 | 304,000 | 1,140 |
| 1999-09-28 | 231 | 233 | 226 | 227 | 122,000 | 1,135 |
| 1999-09-27 | 220 | 224 | 211 | 221 | 163,000 | 1,105 |
| 1999-09-24 | 224 | 225 | 212 | 225 | 415,000 | 1,125 |
| 1999-09-22 | 233 | 235 | 225 | 234 | 333,000 | 1,170 |
| 1999-09-21 | 240 | 243 | 236 | 243 | 1,510,000 | 1,215 |
| 1999-09-20 | 228 | 233 | 224 | 230 | 520,000 | 1,150 |
| 1999-09-17 | 216 | 229 | 215 | 229 | 1,147,000 | 1,145 |
| 1999-09-16 | 231 | 231 | 211 | 211 | 1,351,000 | 1,055 |
| 1999-09-14 | 240 | 248 | 235 | 241 | 443,000 | 1,205 |
| 1999-09-13 | 245 | 251 | 239 | 240 | 350,000 | 1,200 |
| 1999-09-10 | 242 | 249 | 235 | 240 | 1,986,000 | 1,200 |
| 1999-09-09 | 241 | 244 | 239 | 244 | 226,000 | 1,220 |
| 1999-09-08 | 244 | 244 | 235 | 237 | 332,000 | 1,185 |
| 1999-09-07 | 245 | 245 | 235 | 239 | 477,000 | 1,195 |
| 1999-09-06 | 242 | 247 | 235 | 240 | 258,000 | 1,200 |
| 1999-09-03 | 243 | 250 | 239 | 247 | 331,000 | 1,235 |
| 1999-09-02 | 243 | 248 | 235 | 238 | 994,000 | 1,190 |
| 1999-09-01 | 253 | 254 | 251 | 253 | 925,000 | 1,265 |
| 1999-08-31 | 260 | 260 | 246 | 253 | 2,058,000 | 1,265 |
| 1999-08-30 | 254 | 264 | 253 | 264 | 1,065,000 | 1,320 |
| 1999-08-27 | 243 | 251 | 241 | 250 | 1,270,000 | 1,250 |
| 1999-08-26 | 243 | 244 | 239 | 242 | 1,384,000 | 1,210 |
| 1999-08-25 | 244 | 245 | 239 | 244 | 715,000 | 1,220 |
| 1999-08-24 | 244 | 244 | 239 | 240 | 382,000 | 1,200 |
| 1999-08-23 | 249 | 249 | 239 | 240 | 1,142,000 | 1,200 |
| 1999-08-20 | 260 | 262 | 243 | 245 | 551,000 | 1,225 |
| 1999-08-19 | 245 | 259 | 243 | 259 | 575,000 | 1,295 |
| 1999-08-18 | 259 | 272 | 243 | 243 | 2,309,000 | 1,215 |
| 1999-08-17 | 241 | 243 | 239 | 239 | 249,000 | 1,195 |
| 1999-08-16 | 249 | 249 | 238 | 238 | 482,000 | 1,190 |
| 1999-08-13 | 240 | 241 | 238 | 241 | 870,000 | 1,205 |
| 1999-08-12 | 240 | 240 | 237 | 238 | 243,000 | 1,190 |
| 1999-08-11 | 238 | 243 | 237 | 239 | 317,000 | 1,195 |
| 1999-08-10 | 240 | 245 | 238 | 243 | 557,000 | 1,215 |
| 1999-08-09 | 250 | 253 | 243 | 245 | 500,000 | 1,225 |
| 1999-08-06 | 252 | 252 | 249 | 250 | 623,000 | 1,250 |
| 1999-08-05 | 250 | 255 | 250 | 254 | 537,000 | 1,270 |
| 1999-08-04 | 250 | 255 | 250 | 251 | 649,000 | 1,255 |
| 1999-08-03 | 246 | 254 | 243 | 250 | 623,000 | 1,250 |
| 1999-08-02 | 240 | 245 | 240 | 242 | 360,000 | 1,210 |
| 1999-07-30 | 238 | 245 | 235 | 237 | 278,000 | 1,185 |
| 1999-07-29 | 239 | 248 | 238 | 248 | 313,000 | 1,240 |
| 1999-07-28 | 244 | 244 | 237 | 240 | 155,000 | 1,200 |
| 1999-07-27 | 236 | 247 | 236 | 246 | 258,000 | 1,230 |
| 1999-07-26 | 241 | 244 | 236 | 240 | 253,000 | 1,200 |
| 1999-07-23 | 242 | 242 | 236 | 240 | 257,000 | 1,200 |
| 1999-07-22 | 240 | 242 | 237 | 237 | 347,000 | 1,185 |
| 1999-07-21 | 240 | 248 | 239 | 242 | 357,000 | 1,210 |
| 1999-07-19 | 247 | 248 | 240 | 243 | 483,000 | 1,215 |
| 1999-07-16 | 245 | 247 | 243 | 243 | 416,000 | 1,215 |
| 1999-07-15 | 253 | 253 | 248 | 250 | 495,000 | 1,250 |
| 1999-07-14 | 249 | 258 | 249 | 255 | 545,000 | 1,275 |
| 1999-07-13 | 246 | 252 | 246 | 248 | 227,000 | 1,240 |
| 1999-07-12 | 248 | 254 | 245 | 253 | 201,000 | 1,265 |
| 1999-07-09 | 242 | 259 | 242 | 248 | 1,006,000 | 1,240 |
| 1999-07-08 | 247 | 251 | 241 | 242 | 691,000 | 1,210 |
| 1999-07-07 | 245 | 247 | 241 | 242 | 378,000 | 1,210 |
| 1999-07-06 | 243 | 245 | 241 | 242 | 412,000 | 1,210 |
| 1999-07-05 | 248 | 248 | 243 | 243 | 426,000 | 1,215 |
| 1999-07-02 | 250 | 250 | 242 | 243 | 407,000 | 1,215 |
| 1999-07-01 | 251 | 255 | 247 | 247 | 366,000 | 1,235 |
| 1999-06-30 | 252 | 253 | 250 | 250 | 374,000 | 1,250 |
| 1999-06-29 | 259 | 259 | 250 | 254 | 378,000 | 1,270 |
| 1999-06-28 | 258 | 260 | 258 | 259 | 115,000 | 1,295 |
| 1999-06-25 | 257 | 262 | 257 | 257 | 184,000 | 1,285 |
| 1999-06-24 | 262 | 262 | 257 | 260 | 203,000 | 1,300 |
| 1999-06-23 | 260 | 263 | 254 | 257 | 337,000 | 1,285 |
| 1999-06-22 | 258 | 260 | 255 | 255 | 250,000 | 1,275 |
| 1999-06-21 | 263 | 264 | 257 | 258 | 287,000 | 1,290 |
| 1999-06-18 | 259 | 263 | 257 | 258 | 263,000 | 1,290 |
| 1999-06-17 | 257 | 263 | 257 | 259 | 499,000 | 1,295 |
| 1999-06-16 | 255 | 258 | 253 | 255 | 426,000 | 1,275 |
| 1999-06-15 | 258 | 258 | 253 | 255 | 373,000 | 1,275 |
| 1999-06-14 | 255 | 260 | 255 | 255 | 626,000 | 1,275 |
| 1999-06-11 | 251 | 268 | 251 | 260 | 3,135,000 | 1,300 |
| 1999-06-10 | 256 | 261 | 256 | 256 | 699,000 | 1,280 |
| 1999-06-09 | 250 | 253 | 249 | 252 | 591,000 | 1,260 |
| 1999-06-08 | 255 | 255 | 251 | 251 | 237,000 | 1,255 |
| 1999-06-07 | 254 | 255 | 250 | 251 | 698,000 | 1,255 |
| 1999-06-04 | 253 | 257 | 252 | 253 | 432,000 | 1,265 |
| 1999-06-03 | 255 | 258 | 253 | 256 | 258,000 | 1,280 |
| 1999-06-02 | 259 | 261 | 256 | 260 | 642,000 | 1,300 |
| 1999-06-01 | 261 | 264 | 257 | 257 | 425,000 | 1,285 |
| 1999-05-31 | 269 | 271 | 261 | 261 | 418,000 | 1,305 |
| 1999-05-28 | 260 | 270 | 260 | 269 | 381,000 | 1,345 |
| 1999-05-27 | 264 | 265 | 262 | 265 | 214,000 | 1,325 |
| 1999-05-26 | 264 | 271 | 261 | 261 | 574,000 | 1,305 |
| 1999-05-25 | 258 | 265 | 258 | 263 | 289,000 | 1,315 |
| 1999-05-24 | 260 | 265 | 260 | 263 | 170,000 | 1,315 |
| 1999-05-21 | 262 | 263 | 259 | 260 | 651,000 | 1,300 |
| 1999-05-20 | 260 | 265 | 257 | 261 | 311,000 | 1,305 |
| 1999-05-19 | 261 | 264 | 258 | 260 | 177,000 | 1,300 |
| 1999-05-18 | 262 | 270 | 258 | 261 | 552,000 | 1,305 |
| 1999-05-17 | 274 | 274 | 265 | 265 | 407,000 | 1,325 |
| 1999-05-14 | 276 | 280 | 272 | 278 | 1,315,000 | 1,390 |
| 1999-05-13 | 273 | 288 | 273 | 275 | 2,485,000 | 1,375 |
| 1999-05-12 | 273 | 275 | 270 | 274 | 1,759,000 | 1,370 |
| 1999-05-11 | 257 | 258 | 253 | 253 | 300,000 | 1,265 |
| 1999-05-10 | 265 | 269 | 260 | 260 | 606,000 | 1,300 |
| 1999-05-07 | 259 | 270 | 253 | 264 | 1,026,000 | 1,320 |
| 1999-05-06 | 248 | 260 | 248 | 260 | 252,000 | 1,300 |
| 1999-04-30 | 249 | 252 | 246 | 247 | 794,000 | 1,235 |
| 1999-04-28 | 250 | 250 | 246 | 249 | 803,000 | 1,245 |
| 1999-04-27 | 253 | 254 | 246 | 251 | 938,000 | 1,255 |
| 1999-04-26 | 254 | 256 | 252 | 252 | 460,000 | 1,260 |
| 1999-04-23 | 254 | 257 | 252 | 257 | 561,000 | 1,285 |
| 1999-04-22 | 256 | 259 | 252 | 259 | 690,000 | 1,295 |
| 1999-04-21 | 258 | 261 | 255 | 258 | 495,000 | 1,290 |
| 1999-04-20 | 255 | 266 | 255 | 263 | 1,473,000 | 1,315 |
| 1999-04-19 | 258 | 260 | 255 | 256 | 877,000 | 1,280 |
| 1999-04-16 | 253 | 262 | 252 | 253 | 856,000 | 1,265 |
| 1999-04-15 | 253 | 256 | 252 | 253 | 592,000 | 1,265 |
| 1999-04-14 | 261 | 261 | 252 | 252 | 680,000 | 1,260 |
| 1999-04-13 | 255 | 264 | 252 | 263 | 720,000 | 1,315 |
| 1999-04-12 | 255 | 255 | 251 | 251 | 415,000 | 1,255 |
| 1999-04-09 | 270 | 270 | 255 | 256 | 1,541,000 | 1,280 |
| 1999-04-08 | 259 | 260 | 252 | 255 | 214,000 | 1,275 |
| 1999-04-07 | 250 | 258 | 249 | 250 | 398,000 | 1,250 |
| 1999-04-06 | 252 | 256 | 248 | 248 | 237,000 | 1,240 |
| 1999-04-05 | 252 | 258 | 250 | 250 | 429,000 | 1,250 |
| 1999-04-02 | 253 | 259 | 251 | 253 | 407,000 | 1,265 |
| 1999-04-01 | 260 | 264 | 248 | 263 | 329,000 | 1,315 |
| 1999-03-31 | 250 | 268 | 247 | 265 | 754,000 | 1,325 |
| 1999-03-30 | 247 | 250 | 245 | 250 | 278,000 | 1,250 |
| 1999-03-29 | 246 | 255 | 245 | 245 | 334,000 | 1,225 |
| 1999-03-26 | 255 | 265 | 247 | 247 | 196,000 | 1,235 |
| 1999-03-25 | 250 | 261 | 250 | 250 | 532,000 | 1,250 |
| 1999-03-24 | 248 | 253 | 241 | 241 | 424,000 | 1,205 |
| 1999-03-23 | 265 | 265 | 250 | 251 | 450,000 | 1,255 |
| 1999-03-19 | 265 | 270 | 260 | 270 | 595,000 | 1,350 |
| 1999-03-18 | 265 | 269 | 255 | 263 | 600,000 | 1,315 |
| 1999-03-17 | 272 | 275 | 265 | 269 | 695,000 | 1,345 |
| 1999-03-16 | 259 | 278 | 255 | 277 | 567,000 | 1,385 |
| 1999-03-15 | 272 | 275 | 271 | 273 | 684,000 | 1,365 |
| 1999-03-12 | 273 | 277 | 266 | 277 | 1,933,000 | 1,385 |
| 1999-03-11 | 265 | 276 | 263 | 265 | 837,000 | 1,325 |
| 1999-03-10 | 260 | 272 | 256 | 270 | 557,000 | 1,350 |
| 1999-03-09 | 259 | 262 | 250 | 260 | 346,000 | 1,300 |
| 1999-03-08 | 270 | 271 | 254 | 264 | 752,000 | 1,320 |
| 1999-03-05 | 238 | 280 | 238 | 280 | 933,000 | 1,400 |
| 1999-03-04 | 245 | 249 | 236 | 238 | 781,000 | 1,190 |
| 1999-03-03 | 245 | 250 | 244 | 250 | 444,000 | 1,250 |
| 1999-03-02 | 253 | 253 | 245 | 245 | 223,000 | 1,225 |
| 1999-03-01 | 248 | 250 | 243 | 245 | 232,000 | 1,225 |
| 1999-02-26 | 245 | 259 | 244 | 253 | 431,000 | 1,265 |
| 1999-02-25 | 244 | 250 | 243 | 245 | 222,000 | 1,225 |
| 1999-02-24 | 243 | 252 | 243 | 243 | 322,000 | 1,215 |
| 1999-02-23 | 250 | 250 | 243 | 246 | 353,000 | 1,230 |
| 1999-02-22 | 245 | 247 | 240 | 243 | 303,000 | 1,215 |
| 1999-02-19 | 235 | 241 | 235 | 235 | 199,000 | 1,175 |
| 1999-02-18 | 246 | 249 | 235 | 245 | 327,000 | 1,225 |
| 1999-02-17 | 261 | 263 | 246 | 246 | 301,000 | 1,230 |
| 1999-02-16 | 258 | 263 | 258 | 260 | 139,000 | 1,300 |
| 1999-02-15 | 259 | 264 | 258 | 259 | 97,000 | 1,295 |
| 1999-02-12 | 257 | 265 | 256 | 256 | 300,000 | 1,280 |
| 1999-02-10 | 256 | 267 | 256 | 260 | 102,000 | 1,300 |
| 1999-02-09 | 265 | 265 | 256 | 258 | 35,000 | 1,290 |
| 1999-02-08 | 268 | 268 | 259 | 261 | 180,000 | 1,305 |
| 1999-02-05 | 259 | 263 | 255 | 263 | 226,000 | 1,315 |
| 1999-02-04 | 270 | 277 | 258 | 269 | 299,000 | 1,345 |
| 1999-02-03 | 271 | 271 | 263 | 270 | 99,000 | 1,350 |
| 1999-02-02 | 279 | 280 | 275 | 277 | 65,000 | 1,385 |
| 1999-02-01 | 282 | 283 | 277 | 279 | 73,000 | 1,395 |
| 1999-01-29 | 280 | 284 | 277 | 284 | 286,000 | 1,420 |
| 1999-01-28 | 277 | 280 | 277 | 280 | 150,000 | 1,400 |
| 1999-01-27 | 279 | 284 | 276 | 276 | 350,000 | 1,380 |
| 1999-01-26 | 276 | 280 | 276 | 279 | 287,000 | 1,395 |
| 1999-01-25 | 273 | 277 | 272 | 277 | 305,000 | 1,385 |
| 1999-01-22 | 270 | 280 | 265 | 273 | 616,000 | 1,365 |
| 1999-01-21 | 274 | 280 | 272 | 275 | 216,000 | 1,375 |
| 1999-01-20 | 275 | 280 | 271 | 279 | 173,000 | 1,395 |
| 1999-01-19 | 275 | 275 | 268 | 275 | 218,000 | 1,375 |
| 1999-01-18 | 277 | 280 | 266 | 267 | 179,000 | 1,335 |
| 1999-01-14 | 258 | 278 | 258 | 275 | 225,000 | 1,375 |
| 1999-01-13 | 260 | 270 | 260 | 263 | 232,000 | 1,315 |
| 1999-01-12 | 270 | 278 | 267 | 270 | 369,000 | 1,350 |
| 1999-01-11 | 270 | 277 | 270 | 271 | 168,000 | 1,355 |
| 1999-01-08 | 280 | 280 | 270 | 270 | 251,000 | 1,350 |
| 1999-01-07 | 288 | 288 | 273 | 276 | 157,000 | 1,380 |
| 1999-01-06 | 272 | 280 | 270 | 280 | 170,000 | 1,400 |
| 1999-01-05 | 270 | 273 | 267 | 270 | 296,000 | 1,350 |
| 1999-01-04 | 277 | 277 | 260 | 267 | 216,000 | 1,335 |
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
