3110 日東紡 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28109115107113591,000565
2001-12-27100107100107319,000535
2001-12-26105105102102176,000510
2001-12-25104106103104360,000520
2001-12-21109109105105599,000525
2001-12-201051071021041,069,000520
2001-12-191001081001081,303,000540
2001-12-1898101971011,378,000505
2001-12-1710010298991,117,000495
2001-12-1499103971024,474,000510
2001-12-1310510595951,011,000475
2001-12-1299104971021,579,000510
2001-12-119610496991,044,000495
2001-12-1010710795951,997,000475
2001-12-07111112105105813,000525
2001-12-06113116112112561,000560
2001-12-05112114112113548,000565
2001-12-04115116112115758,000575
2001-12-03119119114115755,000575
2001-11-30122122119119719,000595
2001-11-29122125121123582,000615
2001-11-28126126122122573,000610
2001-11-27128129124124568,000620
2001-11-26126129125128410,000640
2001-11-22130130123124780,000620
2001-11-21127130127130506,000650
2001-11-20127128126127293,000635
2001-11-19126128125126281,000630
2001-11-16124128123126660,000630
2001-11-15123127121127947,000635
2001-11-14128129122122968,000610
2001-11-13130131128128441,000640
2001-11-12132132130131443,000655
2001-11-09132133131131911,000655
2001-11-08133133130133459,000665
2001-11-07133133131131335,000655
2001-11-06132133131133344,000665
2001-11-05132133131133168,000665
2001-11-02133134130130377,000650
2001-11-01135136131131333,000655
2001-10-31135138135136238,000680
2001-10-30135136133136252,000680
2001-10-29141141137137261,000685
2001-10-26139143138139622,000695
2001-10-25139140137138472,000690
2001-10-24134138133136548,000680
2001-10-23133135131135482,000675
2001-10-22128131128128420,000640
2001-10-19129131128128320,000640
2001-10-18131133129129436,000645
2001-10-17132135131132823,000660
2001-10-16132133130131718,000655
2001-10-15134134132132287,000660
2001-10-121401401301311,271,000655
2001-10-11134137132137340,000685
2001-10-10135136130130321,000650
2001-10-09139139134134210,000670
2001-10-05137139135137223,000685
2001-10-04141141139141334,000705
2001-10-03140141137138376,000690
2001-10-02139140137139248,000695
2001-10-01135140134140383,000700
2001-09-28133142133133637,000665
2001-09-27140142136142221,000710
2001-09-26140140136137141,000685
2001-09-25137142135137319,000685
2001-09-21136136130132446,000660
2001-09-20136138134134342,000670
2001-09-19138141136137320,000685
2001-09-18144144135140445,000700
2001-09-17135135130130434,000650
2001-09-141291471291451,277,000725
2001-09-13128132126127588,000635
2001-09-12122136122129580,000645
2001-09-11142143140142284,000710
2001-09-10147148140140306,000700
2001-09-07151154149149318,000745
2001-09-06150158150155337,000775
2001-09-05157157154154375,000770
2001-09-04151160150160528,000800
2001-09-03165167157157539,000785
2001-08-31171172167169452,000845
2001-08-30178179174176381,000880
2001-08-29182182176178486,000890
2001-08-28182183179181355,000905
2001-08-27184184182182314,000910
2001-08-24179183178179288,000895
2001-08-23185185179179439,000895
2001-08-22179184178184385,000920
2001-08-21178180176178215,000890
2001-08-20180181177178283,000890
2001-08-17183183180181250,000905
2001-08-16187187180180418,000900
2001-08-15186188182185360,000925
2001-08-14182188181188393,000940
2001-08-13181183178180399,000900
2001-08-10182186181184722,000920
2001-08-09186187180180598,000900
2001-08-081891941861881,573,000940
2001-08-07189190186186941,000930
2001-08-06183189183189238,000945
2001-08-03190190182182406,000910
2001-08-02188190187190375,000950
2001-08-01181187181184306,000920
2001-07-31183186181186341,000930
2001-07-30189189179181444,000905
2001-07-27184188183186330,000930
2001-07-26183186182183164,000915
2001-07-25181185180182239,000910
2001-07-24180184178184755,000920
2001-07-23190190181182472,000910
2001-07-19187190185189723,000945
2001-07-18190192185188636,000940
2001-07-17191192189192440,000960
2001-07-16195195192192470,000960
2001-07-131921941921931,188,000965
2001-07-12190194188192689,000960
2001-07-11186191184189808,000945
2001-07-10190190188189449,000945
2001-07-09191191183189603,000945
2001-07-06200200191195733,000975
2001-07-05195196191195543,000975
2001-07-04191195188194876,000970
2001-07-03190191188190516,000950
2001-07-02196198187192621,000960
2001-06-29200201195197858,000985
2001-06-28196198196198490,000990
2001-06-27200201196196741,000980
2001-06-261982031961991,320,000995
2001-06-25195200194196846,000980
2001-06-22198198194194666,000970
2001-06-211911981901971,559,000985
2001-06-201912001901961,328,000980
2001-06-191901981881891,033,000945
2001-06-18189192188190347,000950
2001-06-15190191186191667,000955
2001-06-14193194190192456,000960
2001-06-13188197188193642,000965
2001-06-12197197185185718,000925
2001-06-11200200197197646,000985
2001-06-082022021982002,975,0001,000
2001-06-071971981921971,153,000985
2001-06-062032051981991,665,000995
2001-06-052082082002031,129,0001,015
2001-06-04206207202207661,0001,035
2001-06-012102122042041,066,0001,020
2001-05-312012102012101,847,0001,050
2001-05-302102102032041,330,0001,020
2001-05-292052122052101,215,0001,050
2001-05-282122132052061,010,0001,030
2001-05-252152182132131,042,0001,065
2001-05-242102162102131,250,0001,065
2001-05-232232232152181,735,0001,090
2001-05-222222242212213,098,0001,105
2001-05-212182242182212,385,0001,105
2001-05-182132222132226,317,0001,110
2001-05-1721622121021311,256,0001,065
2001-05-1621222220822126,279,0001,105
2001-05-151862051861975,987,000985
2001-05-141961981891901,033,000950
2001-05-111932011911972,193,000985
2001-05-10189193189193530,000965
2001-05-091911931861911,271,000955
2001-05-082002001921932,251,000965
2001-05-071922041902004,800,0001,000
2001-05-021821891811882,175,000940
2001-05-01180182179182706,000910
2001-04-27181182178178814,000890
2001-04-261821831791801,251,000900
2001-04-251801811781801,229,000900
2001-04-24180181175180700,000900
2001-04-23180183179180856,000900
2001-04-20177179177178382,000890
2001-04-19182183177179866,000895
2001-04-181751811751801,341,000900
2001-04-17180181175175897,000875
2001-04-161801821771781,033,000890
2001-04-131751821741793,904,000895
2001-04-121731751681751,733,000875
2001-04-111681751661732,895,000865
2001-04-10165166162163908,000815
2001-04-091621661601621,726,000810
2001-04-061661661571601,472,000800
2001-04-051651661631642,181,000820
2001-04-041581641561642,118,000820
2001-04-031541611541561,075,000780
2001-04-02156158153155599,000775
2001-03-301551601541581,794,000790
2001-03-291521591511552,266,000775
2001-03-281501551481551,408,000775
2001-03-27150150145145647,000725
2001-03-261471521461521,402,000760
2001-03-231441451411451,015,000725
2001-03-22143147143145512,000725
2001-03-21142148139148849,000740
2001-03-19138143138139523,000695
2001-03-16138140136137700,000685
2001-03-15135138133138883,000690
2001-03-14138140138140384,000700
2001-03-13141142138138671,000690
2001-03-12148149143143557,000715
2001-03-091411491411482,131,000740
2001-03-08145146142142518,000710
2001-03-07145148143143413,000715
2001-03-06145147145145445,000725
2001-03-05145148145145655,000725
2001-03-02146148145145686,000725
2001-03-01148150146148808,000740
2001-02-281531541501511,663,000755
2001-02-271471531451511,935,000755
2001-02-261411451411431,113,000715
2001-02-23141142138140790,000700
2001-02-22140140137139317,000695
2001-02-21140141139140258,000700
2001-02-20140142140141217,000705
2001-02-19141143139140388,000700
2001-02-16144144140141581,000705
2001-02-15144145141144835,000720
2001-02-141391451391431,373,000715
2001-02-131341381341371,291,000685
2001-02-091381401291333,872,000665
2001-02-08140140134136588,000680
2001-02-071371411321391,163,000695
2001-02-06143143140140351,000700
2001-02-05142143140141226,000705
2001-02-02145145142143458,000715
2001-02-01146146141142490,000710
2001-01-31147147143145565,000725
2001-01-30149150143146690,000730
2001-01-29140149139148837,000740
2001-01-26138139137138248,000690
2001-01-25140141138138396,000690
2001-01-24140141138138449,000690
2001-01-23140141137138499,000690
2001-01-22138138133135386,000675
2001-01-19136141135138726,000690
2001-01-18133135133134363,000670
2001-01-17137137133133276,000665
2001-01-16133135133135337,000675
2001-01-15133135132132399,000660
2001-01-12131133131132915,000660
2001-01-11133133131131299,000655
2001-01-10134134131131381,000655
2001-01-09133135133133398,000665
2001-01-05135137133133302,000665
2001-01-04139139133134305,000670

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