3110 日東紡 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 137 | 139 | 137 | 137 | 365,000 | 685 |
| 2000-12-28 | 142 | 142 | 137 | 137 | 260,000 | 685 |
| 2000-12-27 | 143 | 143 | 138 | 141 | 327,000 | 705 |
| 2000-12-26 | 139 | 144 | 137 | 142 | 388,000 | 710 |
| 2000-12-25 | 139 | 142 | 136 | 142 | 762,000 | 710 |
| 2000-12-22 | 137 | 137 | 133 | 133 | 582,000 | 665 |
| 2000-12-21 | 132 | 134 | 131 | 133 | 1,243,000 | 665 |
| 2000-12-20 | 135 | 139 | 133 | 135 | 730,000 | 675 |
| 2000-12-19 | 147 | 147 | 140 | 140 | 461,000 | 700 |
| 2000-12-18 | 145 | 151 | 145 | 145 | 354,000 | 725 |
| 2000-12-15 | 150 | 150 | 146 | 147 | 496,000 | 735 |
| 2000-12-14 | 155 | 155 | 150 | 150 | 416,000 | 750 |
| 2000-12-13 | 155 | 156 | 151 | 154 | 432,000 | 770 |
| 2000-12-12 | 157 | 157 | 152 | 154 | 811,000 | 770 |
| 2000-12-11 | 161 | 162 | 150 | 150 | 863,000 | 750 |
| 2000-12-08 | 149 | 160 | 148 | 160 | 3,747,000 | 800 |
| 2000-12-07 | 146 | 151 | 145 | 145 | 836,000 | 725 |
| 2000-12-06 | 151 | 154 | 145 | 147 | 995,000 | 735 |
| 2000-12-05 | 160 | 160 | 150 | 151 | 831,000 | 755 |
| 2000-12-04 | 168 | 170 | 155 | 160 | 2,626,000 | 800 |
| 2000-12-01 | 152 | 165 | 150 | 165 | 5,199,000 | 825 |
| 2000-11-30 | 139 | 148 | 138 | 148 | 2,518,000 | 740 |
| 2000-11-29 | 139 | 139 | 136 | 136 | 528,000 | 680 |
| 2000-11-28 | 139 | 140 | 137 | 139 | 499,000 | 695 |
| 2000-11-27 | 140 | 143 | 138 | 139 | 1,013,000 | 695 |
| 2000-11-24 | 134 | 139 | 133 | 137 | 1,167,000 | 685 |
| 2000-11-22 | 134 | 134 | 132 | 134 | 339,000 | 670 |
| 2000-11-21 | 134 | 134 | 132 | 132 | 253,000 | 660 |
| 2000-11-20 | 134 | 135 | 131 | 135 | 224,000 | 675 |
| 2000-11-17 | 135 | 135 | 132 | 135 | 458,000 | 675 |
| 2000-11-16 | 135 | 140 | 135 | 136 | 360,000 | 680 |
| 2000-11-15 | 134 | 138 | 134 | 138 | 356,000 | 690 |
| 2000-11-14 | 134 | 134 | 132 | 133 | 204,000 | 665 |
| 2000-11-13 | 135 | 135 | 130 | 132 | 415,000 | 660 |
| 2000-11-10 | 135 | 138 | 135 | 137 | 639,000 | 685 |
| 2000-11-09 | 141 | 141 | 137 | 138 | 243,000 | 690 |
| 2000-11-08 | 144 | 144 | 139 | 142 | 480,000 | 710 |
| 2000-11-07 | 136 | 140 | 136 | 139 | 415,000 | 695 |
| 2000-11-06 | 133 | 137 | 132 | 137 | 616,000 | 685 |
| 2000-11-02 | 131 | 134 | 131 | 132 | 335,000 | 660 |
| 2000-11-01 | 130 | 132 | 129 | 131 | 495,000 | 655 |
| 2000-10-31 | 130 | 132 | 128 | 130 | 452,000 | 650 |
| 2000-10-30 | 131 | 132 | 129 | 130 | 425,000 | 650 |
| 2000-10-27 | 130 | 134 | 128 | 128 | 659,000 | 640 |
| 2000-10-26 | 128 | 130 | 125 | 127 | 1,037,000 | 635 |
| 2000-10-25 | 133 | 134 | 130 | 132 | 623,000 | 660 |
| 2000-10-24 | 135 | 135 | 133 | 134 | 270,000 | 670 |
| 2000-10-23 | 135 | 136 | 133 | 135 | 534,000 | 675 |
| 2000-10-20 | 135 | 135 | 131 | 133 | 1,107,000 | 665 |
| 2000-10-19 | 132 | 135 | 131 | 133 | 646,000 | 665 |
| 2000-10-18 | 139 | 140 | 132 | 135 | 1,076,000 | 675 |
| 2000-10-17 | 145 | 147 | 138 | 139 | 513,000 | 695 |
| 2000-10-16 | 144 | 146 | 143 | 144 | 234,000 | 720 |
| 2000-10-13 | 141 | 145 | 141 | 143 | 626,000 | 715 |
| 2000-10-12 | 145 | 146 | 143 | 146 | 285,000 | 730 |
| 2000-10-11 | 147 | 147 | 145 | 147 | 318,000 | 735 |
| 2000-10-10 | 153 | 153 | 148 | 149 | 368,000 | 745 |
| 2000-10-06 | 153 | 154 | 150 | 152 | 337,000 | 760 |
| 2000-10-05 | 151 | 154 | 151 | 152 | 273,000 | 760 |
| 2000-10-04 | 156 | 157 | 153 | 155 | 443,000 | 775 |
| 2000-10-03 | 157 | 158 | 153 | 157 | 573,000 | 785 |
| 2000-10-02 | 150 | 158 | 147 | 158 | 753,000 | 790 |
| 2000-09-29 | 150 | 150 | 146 | 146 | 387,000 | 730 |
| 2000-09-28 | 151 | 151 | 146 | 147 | 250,000 | 735 |
| 2000-09-27 | 148 | 151 | 148 | 151 | 348,000 | 755 |
| 2000-09-26 | 150 | 151 | 149 | 150 | 147,000 | 750 |
| 2000-09-25 | 151 | 153 | 147 | 147 | 234,000 | 735 |
| 2000-09-22 | 151 | 152 | 148 | 149 | 409,000 | 745 |
| 2000-09-21 | 150 | 153 | 148 | 150 | 411,000 | 750 |
| 2000-09-20 | 154 | 154 | 148 | 153 | 493,000 | 765 |
| 2000-09-19 | 145 | 153 | 145 | 153 | 604,000 | 765 |
| 2000-09-18 | 150 | 151 | 145 | 145 | 657,000 | 725 |
| 2000-09-14 | 154 | 154 | 150 | 152 | 386,000 | 760 |
| 2000-09-13 | 154 | 155 | 150 | 152 | 516,000 | 760 |
| 2000-09-12 | 151 | 157 | 151 | 154 | 410,000 | 770 |
| 2000-09-11 | 156 | 159 | 151 | 153 | 492,000 | 765 |
| 2000-09-08 | 157 | 162 | 153 | 156 | 1,806,000 | 780 |
| 2000-09-07 | 153 | 153 | 148 | 153 | 980,000 | 765 |
| 2000-09-06 | 163 | 163 | 154 | 155 | 1,431,000 | 775 |
| 2000-09-05 | 162 | 165 | 152 | 163 | 3,375,000 | 815 |
| 2000-09-04 | 147 | 162 | 147 | 162 | 2,612,000 | 810 |
| 2000-09-01 | 138 | 142 | 138 | 140 | 1,339,000 | 700 |
| 2000-08-31 | 139 | 143 | 136 | 136 | 2,150,000 | 680 |
| 2000-08-30 | 145 | 145 | 137 | 137 | 1,448,000 | 685 |
| 2000-08-29 | 137 | 147 | 137 | 145 | 1,287,000 | 725 |
| 2000-08-28 | 137 | 139 | 133 | 136 | 2,148,000 | 680 |
| 2000-08-25 | 136 | 137 | 135 | 135 | 728,000 | 675 |
| 2000-08-24 | 133 | 137 | 133 | 136 | 1,006,000 | 680 |
| 2000-08-23 | 137 | 137 | 133 | 133 | 687,000 | 665 |
| 2000-08-22 | 132 | 136 | 132 | 135 | 1,055,000 | 675 |
| 2000-08-21 | 138 | 139 | 130 | 131 | 1,613,000 | 655 |
| 2000-08-18 | 138 | 140 | 136 | 137 | 1,261,000 | 685 |
| 2000-08-17 | 145 | 145 | 139 | 141 | 489,000 | 705 |
| 2000-08-16 | 139 | 144 | 139 | 144 | 353,000 | 720 |
| 2000-08-15 | 143 | 145 | 138 | 139 | 551,000 | 695 |
| 2000-08-14 | 145 | 145 | 141 | 142 | 320,000 | 710 |
| 2000-08-11 | 136 | 146 | 136 | 144 | 876,000 | 720 |
| 2000-08-10 | 137 | 139 | 137 | 138 | 557,000 | 690 |
| 2000-08-09 | 138 | 140 | 137 | 139 | 594,000 | 695 |
| 2000-08-08 | 142 | 142 | 136 | 136 | 636,000 | 680 |
| 2000-08-07 | 143 | 143 | 139 | 140 | 562,000 | 700 |
| 2000-08-04 | 140 | 144 | 139 | 143 | 674,000 | 715 |
| 2000-08-03 | 142 | 142 | 137 | 138 | 705,000 | 690 |
| 2000-08-02 | 141 | 145 | 140 | 141 | 736,000 | 705 |
| 2000-08-01 | 140 | 142 | 139 | 140 | 1,008,000 | 700 |
| 2000-07-31 | 142 | 143 | 138 | 138 | 774,000 | 690 |
| 2000-07-28 | 150 | 150 | 145 | 146 | 606,000 | 730 |
| 2000-07-27 | 150 | 155 | 148 | 155 | 533,000 | 775 |
| 2000-07-26 | 156 | 156 | 150 | 151 | 322,000 | 755 |
| 2000-07-25 | 146 | 156 | 144 | 156 | 827,000 | 780 |
| 2000-07-24 | 156 | 156 | 136 | 146 | 1,141,000 | 730 |
| 2000-07-21 | 161 | 164 | 160 | 161 | 436,000 | 805 |
| 2000-07-19 | 163 | 163 | 157 | 160 | 752,000 | 800 |
| 2000-07-18 | 170 | 170 | 161 | 166 | 847,000 | 830 |
| 2000-07-17 | 175 | 176 | 170 | 171 | 470,000 | 855 |
| 2000-07-14 | 170 | 174 | 166 | 170 | 946,000 | 850 |
| 2000-07-13 | 175 | 176 | 171 | 173 | 582,000 | 865 |
| 2000-07-12 | 179 | 180 | 174 | 175 | 862,000 | 875 |
| 2000-07-11 | 180 | 182 | 178 | 181 | 438,000 | 905 |
| 2000-07-10 | 184 | 184 | 178 | 182 | 737,000 | 910 |
| 2000-07-07 | 185 | 185 | 177 | 177 | 790,000 | 885 |
| 2000-07-06 | 178 | 180 | 175 | 180 | 760,000 | 900 |
| 2000-07-05 | 182 | 183 | 179 | 180 | 593,000 | 900 |
| 2000-07-04 | 191 | 192 | 181 | 183 | 965,000 | 915 |
| 2000-07-03 | 185 | 190 | 185 | 189 | 1,327,000 | 945 |
| 2000-06-30 | 185 | 185 | 180 | 185 | 639,000 | 925 |
| 2000-06-29 | 189 | 189 | 182 | 185 | 917,000 | 925 |
| 2000-06-28 | 189 | 191 | 183 | 187 | 2,124,000 | 935 |
| 2000-06-27 | 175 | 190 | 174 | 186 | 2,358,000 | 930 |
| 2000-06-26 | 176 | 178 | 172 | 173 | 668,000 | 865 |
| 2000-06-23 | 180 | 182 | 176 | 176 | 769,000 | 880 |
| 2000-06-22 | 180 | 185 | 174 | 178 | 2,009,000 | 890 |
| 2000-06-21 | 186 | 193 | 184 | 189 | 2,605,000 | 945 |
| 2000-06-20 | 188 | 200 | 183 | 191 | 7,887,000 | 955 |
| 2000-06-19 | 187 | 188 | 182 | 187 | 2,281,000 | 935 |
| 2000-06-16 | 175 | 189 | 174 | 187 | 4,119,000 | 935 |
| 2000-06-15 | 178 | 180 | 170 | 170 | 2,189,000 | 850 |
| 2000-06-14 | 180 | 185 | 171 | 181 | 4,725,000 | 905 |
| 2000-06-13 | 183 | 187 | 181 | 182 | 3,682,000 | 910 |
| 2000-06-12 | 193 | 196 | 181 | 184 | 10,285,000 | 920 |
| 2000-06-09 | 169 | 207 | 167 | 188 | 24,757,000 | 940 |
| 2000-06-08 | 142 | 164 | 140 | 161 | 11,443,000 | 805 |
| 2000-06-07 | 138 | 143 | 133 | 139 | 3,847,000 | 695 |
| 2000-06-06 | 127 | 138 | 125 | 136 | 1,893,000 | 680 |
| 2000-06-05 | 127 | 128 | 126 | 127 | 887,000 | 635 |
| 2000-06-02 | 128 | 130 | 125 | 126 | 2,115,000 | 630 |
| 2000-06-01 | 123 | 128 | 122 | 127 | 1,803,000 | 635 |
| 2000-05-31 | 125 | 126 | 119 | 122 | 1,471,000 | 610 |
| 2000-05-30 | 127 | 128 | 123 | 123 | 815,000 | 615 |
| 2000-05-29 | 127 | 128 | 126 | 127 | 768,000 | 635 |
| 2000-05-26 | 125 | 127 | 125 | 125 | 1,014,000 | 625 |
| 2000-05-25 | 126 | 127 | 124 | 125 | 1,565,000 | 625 |
| 2000-05-24 | 127 | 128 | 126 | 126 | 543,000 | 630 |
| 2000-05-23 | 128 | 128 | 126 | 126 | 590,000 | 630 |
| 2000-05-22 | 128 | 128 | 127 | 128 | 474,000 | 640 |
| 2000-05-19 | 127 | 128 | 126 | 128 | 1,040,000 | 640 |
| 2000-05-18 | 129 | 130 | 126 | 127 | 685,000 | 635 |
| 2000-05-17 | 131 | 131 | 128 | 129 | 941,000 | 645 |
| 2000-05-16 | 130 | 133 | 129 | 131 | 1,974,000 | 655 |
| 2000-05-15 | 129 | 129 | 128 | 129 | 317,000 | 645 |
| 2000-05-12 | 129 | 129 | 127 | 129 | 1,360,000 | 645 |
| 2000-05-11 | 129 | 130 | 127 | 129 | 577,000 | 645 |
| 2000-05-10 | 131 | 131 | 129 | 130 | 749,000 | 650 |
| 2000-05-09 | 130 | 130 | 129 | 129 | 653,000 | 645 |
| 2000-05-08 | 131 | 131 | 128 | 128 | 976,000 | 640 |
| 2000-05-02 | 130 | 130 | 127 | 128 | 725,000 | 640 |
| 2000-05-01 | 129 | 130 | 126 | 127 | 410,000 | 635 |
| 2000-04-28 | 135 | 137 | 129 | 129 | 497,000 | 645 |
| 2000-04-27 | 131 | 134 | 131 | 132 | 294,000 | 660 |
| 2000-04-26 | 137 | 137 | 131 | 131 | 643,000 | 655 |
| 2000-04-25 | 143 | 145 | 135 | 137 | 743,000 | 685 |
| 2000-04-24 | 139 | 145 | 136 | 143 | 1,394,000 | 715 |
| 2000-04-21 | 141 | 141 | 116 | 116 | 2,244,000 | 580 |
| 2000-04-20 | 140 | 142 | 136 | 136 | 896,000 | 680 |
| 2000-04-19 | 142 | 146 | 140 | 143 | 782,000 | 715 |
| 2000-04-18 | 148 | 149 | 138 | 139 | 739,000 | 695 |
| 2000-04-17 | 149 | 155 | 136 | 142 | 1,031,000 | 710 |
| 2000-04-14 | 149 | 159 | 149 | 159 | 1,426,000 | 795 |
| 2000-04-13 | 148 | 152 | 148 | 149 | 668,000 | 745 |
| 2000-04-12 | 149 | 150 | 146 | 148 | 811,000 | 740 |
| 2000-04-11 | 148 | 149 | 145 | 148 | 334,000 | 740 |
| 2000-04-10 | 150 | 151 | 145 | 148 | 229,000 | 740 |
| 2000-04-07 | 149 | 152 | 143 | 143 | 425,000 | 715 |
| 2000-04-06 | 152 | 153 | 149 | 149 | 564,000 | 745 |
| 2000-04-05 | 143 | 150 | 142 | 149 | 547,000 | 745 |
| 2000-04-04 | 145 | 145 | 140 | 141 | 460,000 | 705 |
| 2000-04-03 | 140 | 143 | 140 | 141 | 351,000 | 705 |
| 2000-03-31 | 143 | 143 | 137 | 138 | 396,000 | 690 |
| 2000-03-30 | 142 | 144 | 139 | 139 | 458,000 | 695 |
| 2000-03-29 | 147 | 148 | 140 | 140 | 564,000 | 700 |
| 2000-03-28 | 148 | 150 | 139 | 147 | 792,000 | 735 |
| 2000-03-27 | 145 | 157 | 143 | 154 | 870,000 | 770 |
| 2000-03-24 | 139 | 144 | 135 | 143 | 1,371,000 | 715 |
| 2000-03-23 | 145 | 145 | 138 | 139 | 434,000 | 695 |
| 2000-03-22 | 140 | 142 | 139 | 142 | 465,000 | 710 |
| 2000-03-21 | 144 | 144 | 136 | 139 | 709,000 | 695 |
| 2000-03-17 | 142 | 142 | 133 | 137 | 810,000 | 685 |
| 2000-03-16 | 146 | 147 | 140 | 143 | 344,000 | 715 |
| 2000-03-15 | 148 | 149 | 144 | 146 | 253,000 | 730 |
| 2000-03-14 | 155 | 155 | 149 | 154 | 455,000 | 770 |
| 2000-03-13 | 150 | 156 | 150 | 155 | 658,000 | 775 |
| 2000-03-10 | 158 | 158 | 144 | 146 | 2,184,000 | 730 |
| 2000-03-09 | 143 | 148 | 143 | 148 | 603,000 | 740 |
| 2000-03-08 | 147 | 147 | 143 | 143 | 511,000 | 715 |
| 2000-03-07 | 147 | 147 | 137 | 147 | 584,000 | 735 |
| 2000-03-06 | 137 | 143 | 134 | 143 | 667,000 | 715 |
| 2000-03-03 | 130 | 135 | 129 | 135 | 435,000 | 675 |
| 2000-03-02 | 129 | 132 | 123 | 126 | 683,000 | 630 |
| 2000-03-01 | 130 | 134 | 127 | 128 | 422,000 | 640 |
| 2000-02-29 | 133 | 134 | 126 | 131 | 416,000 | 655 |
| 2000-02-28 | 132 | 133 | 123 | 123 | 496,000 | 615 |
| 2000-02-25 | 135 | 138 | 131 | 131 | 765,000 | 655 |
| 2000-02-24 | 123 | 135 | 123 | 130 | 715,000 | 650 |
| 2000-02-23 | 129 | 129 | 118 | 118 | 324,000 | 590 |
| 2000-02-22 | 123 | 124 | 118 | 120 | 469,000 | 600 |
| 2000-02-21 | 124 | 127 | 124 | 124 | 463,000 | 620 |
| 2000-02-18 | 124 | 126 | 124 | 125 | 357,000 | 625 |
| 2000-02-17 | 129 | 130 | 123 | 123 | 460,000 | 615 |
| 2000-02-16 | 132 | 135 | 129 | 131 | 598,000 | 655 |
| 2000-02-15 | 131 | 137 | 127 | 129 | 598,000 | 645 |
| 2000-02-14 | 135 | 137 | 131 | 131 | 416,000 | 655 |
| 2000-02-10 | 131 | 142 | 131 | 137 | 701,000 | 685 |
| 2000-02-09 | 137 | 137 | 130 | 131 | 160,000 | 655 |
| 2000-02-08 | 137 | 137 | 132 | 137 | 207,000 | 685 |
| 2000-02-07 | 133 | 135 | 130 | 132 | 364,000 | 660 |
| 2000-02-04 | 135 | 137 | 133 | 133 | 265,000 | 665 |
| 2000-02-03 | 135 | 137 | 135 | 135 | 291,000 | 675 |
| 2000-02-02 | 138 | 139 | 135 | 135 | 288,000 | 675 |
| 2000-02-01 | 140 | 142 | 135 | 138 | 569,000 | 690 |
| 2000-01-31 | 141 | 146 | 138 | 146 | 438,000 | 730 |
| 2000-01-28 | 148 | 150 | 140 | 141 | 411,000 | 705 |
| 2000-01-27 | 142 | 152 | 141 | 143 | 501,000 | 715 |
| 2000-01-26 | 144 | 146 | 141 | 142 | 227,000 | 710 |
| 2000-01-25 | 145 | 147 | 141 | 144 | 239,000 | 720 |
| 2000-01-24 | 149 | 150 | 146 | 147 | 227,000 | 735 |
| 2000-01-21 | 153 | 155 | 145 | 149 | 392,000 | 745 |
| 2000-01-20 | 159 | 159 | 154 | 156 | 342,000 | 780 |
| 2000-01-19 | 154 | 162 | 154 | 160 | 507,000 | 800 |
| 2000-01-18 | 157 | 158 | 153 | 154 | 634,000 | 770 |
| 2000-01-17 | 147 | 157 | 147 | 157 | 964,000 | 785 |
| 2000-01-14 | 143 | 149 | 140 | 147 | 895,000 | 735 |
| 2000-01-13 | 129 | 145 | 127 | 139 | 502,000 | 695 |
| 2000-01-12 | 128 | 133 | 125 | 125 | 671,000 | 625 |
| 2000-01-11 | 138 | 138 | 125 | 130 | 658,000 | 650 |
| 2000-01-07 | 130 | 133 | 130 | 133 | 592,000 | 665 |
| 2000-01-06 | 132 | 134 | 127 | 130 | 200,000 | 650 |
| 2000-01-05 | 131 | 135 | 129 | 130 | 478,000 | 650 |
| 2000-01-04 | 128 | 129 | 123 | 123 | 187,000 | 615 |
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
