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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 109 | 115 | 107 | 113 | 591,000 | 565 |
| 2001-12-27 | 100 | 107 | 100 | 107 | 319,000 | 535 |
| 2001-12-26 | 105 | 105 | 102 | 102 | 176,000 | 510 |
| 2001-12-25 | 104 | 106 | 103 | 104 | 360,000 | 520 |
| 2001-12-21 | 109 | 109 | 105 | 105 | 599,000 | 525 |
| 2001-12-20 | 105 | 107 | 102 | 104 | 1,069,000 | 520 |
| 2001-12-19 | 100 | 108 | 100 | 108 | 1,303,000 | 540 |
| 2001-12-18 | 98 | 101 | 97 | 101 | 1,378,000 | 505 |
| 2001-12-17 | 100 | 102 | 98 | 99 | 1,117,000 | 495 |
| 2001-12-14 | 99 | 103 | 97 | 102 | 4,474,000 | 510 |
| 2001-12-13 | 105 | 105 | 95 | 95 | 1,011,000 | 475 |
| 2001-12-12 | 99 | 104 | 97 | 102 | 1,579,000 | 510 |
| 2001-12-11 | 96 | 104 | 96 | 99 | 1,044,000 | 495 |
| 2001-12-10 | 107 | 107 | 95 | 95 | 1,997,000 | 475 |
| 2001-12-07 | 111 | 112 | 105 | 105 | 813,000 | 525 |
| 2001-12-06 | 113 | 116 | 112 | 112 | 561,000 | 560 |
| 2001-12-05 | 112 | 114 | 112 | 113 | 548,000 | 565 |
| 2001-12-04 | 115 | 116 | 112 | 115 | 758,000 | 575 |
| 2001-12-03 | 119 | 119 | 114 | 115 | 755,000 | 575 |
| 2001-11-30 | 122 | 122 | 119 | 119 | 719,000 | 595 |
| 2001-11-29 | 122 | 125 | 121 | 123 | 582,000 | 615 |
| 2001-11-28 | 126 | 126 | 122 | 122 | 573,000 | 610 |
| 2001-11-27 | 128 | 129 | 124 | 124 | 568,000 | 620 |
| 2001-11-26 | 126 | 129 | 125 | 128 | 410,000 | 640 |
| 2001-11-22 | 130 | 130 | 123 | 124 | 780,000 | 620 |
| 2001-11-21 | 127 | 130 | 127 | 130 | 506,000 | 650 |
| 2001-11-20 | 127 | 128 | 126 | 127 | 293,000 | 635 |
| 2001-11-19 | 126 | 128 | 125 | 126 | 281,000 | 630 |
| 2001-11-16 | 124 | 128 | 123 | 126 | 660,000 | 630 |
| 2001-11-15 | 123 | 127 | 121 | 127 | 947,000 | 635 |
| 2001-11-14 | 128 | 129 | 122 | 122 | 968,000 | 610 |
| 2001-11-13 | 130 | 131 | 128 | 128 | 441,000 | 640 |
| 2001-11-12 | 132 | 132 | 130 | 131 | 443,000 | 655 |
| 2001-11-09 | 132 | 133 | 131 | 131 | 911,000 | 655 |
| 2001-11-08 | 133 | 133 | 130 | 133 | 459,000 | 665 |
| 2001-11-07 | 133 | 133 | 131 | 131 | 335,000 | 655 |
| 2001-11-06 | 132 | 133 | 131 | 133 | 344,000 | 665 |
| 2001-11-05 | 132 | 133 | 131 | 133 | 168,000 | 665 |
| 2001-11-02 | 133 | 134 | 130 | 130 | 377,000 | 650 |
| 2001-11-01 | 135 | 136 | 131 | 131 | 333,000 | 655 |
| 2001-10-31 | 135 | 138 | 135 | 136 | 238,000 | 680 |
| 2001-10-30 | 135 | 136 | 133 | 136 | 252,000 | 680 |
| 2001-10-29 | 141 | 141 | 137 | 137 | 261,000 | 685 |
| 2001-10-26 | 139 | 143 | 138 | 139 | 622,000 | 695 |
| 2001-10-25 | 139 | 140 | 137 | 138 | 472,000 | 690 |
| 2001-10-24 | 134 | 138 | 133 | 136 | 548,000 | 680 |
| 2001-10-23 | 133 | 135 | 131 | 135 | 482,000 | 675 |
| 2001-10-22 | 128 | 131 | 128 | 128 | 420,000 | 640 |
| 2001-10-19 | 129 | 131 | 128 | 128 | 320,000 | 640 |
| 2001-10-18 | 131 | 133 | 129 | 129 | 436,000 | 645 |
| 2001-10-17 | 132 | 135 | 131 | 132 | 823,000 | 660 |
| 2001-10-16 | 132 | 133 | 130 | 131 | 718,000 | 655 |
| 2001-10-15 | 134 | 134 | 132 | 132 | 287,000 | 660 |
| 2001-10-12 | 140 | 140 | 130 | 131 | 1,271,000 | 655 |
| 2001-10-11 | 134 | 137 | 132 | 137 | 340,000 | 685 |
| 2001-10-10 | 135 | 136 | 130 | 130 | 321,000 | 650 |
| 2001-10-09 | 139 | 139 | 134 | 134 | 210,000 | 670 |
| 2001-10-05 | 137 | 139 | 135 | 137 | 223,000 | 685 |
| 2001-10-04 | 141 | 141 | 139 | 141 | 334,000 | 705 |
| 2001-10-03 | 140 | 141 | 137 | 138 | 376,000 | 690 |
| 2001-10-02 | 139 | 140 | 137 | 139 | 248,000 | 695 |
| 2001-10-01 | 135 | 140 | 134 | 140 | 383,000 | 700 |
| 2001-09-28 | 133 | 142 | 133 | 133 | 637,000 | 665 |
| 2001-09-27 | 140 | 142 | 136 | 142 | 221,000 | 710 |
| 2001-09-26 | 140 | 140 | 136 | 137 | 141,000 | 685 |
| 2001-09-25 | 137 | 142 | 135 | 137 | 319,000 | 685 |
| 2001-09-21 | 136 | 136 | 130 | 132 | 446,000 | 660 |
| 2001-09-20 | 136 | 138 | 134 | 134 | 342,000 | 670 |
| 2001-09-19 | 138 | 141 | 136 | 137 | 320,000 | 685 |
| 2001-09-18 | 144 | 144 | 135 | 140 | 445,000 | 700 |
| 2001-09-17 | 135 | 135 | 130 | 130 | 434,000 | 650 |
| 2001-09-14 | 129 | 147 | 129 | 145 | 1,277,000 | 725 |
| 2001-09-13 | 128 | 132 | 126 | 127 | 588,000 | 635 |
| 2001-09-12 | 122 | 136 | 122 | 129 | 580,000 | 645 |
| 2001-09-11 | 142 | 143 | 140 | 142 | 284,000 | 710 |
| 2001-09-10 | 147 | 148 | 140 | 140 | 306,000 | 700 |
| 2001-09-07 | 151 | 154 | 149 | 149 | 318,000 | 745 |
| 2001-09-06 | 150 | 158 | 150 | 155 | 337,000 | 775 |
| 2001-09-05 | 157 | 157 | 154 | 154 | 375,000 | 770 |
| 2001-09-04 | 151 | 160 | 150 | 160 | 528,000 | 800 |
| 2001-09-03 | 165 | 167 | 157 | 157 | 539,000 | 785 |
| 2001-08-31 | 171 | 172 | 167 | 169 | 452,000 | 845 |
| 2001-08-30 | 178 | 179 | 174 | 176 | 381,000 | 880 |
| 2001-08-29 | 182 | 182 | 176 | 178 | 486,000 | 890 |
| 2001-08-28 | 182 | 183 | 179 | 181 | 355,000 | 905 |
| 2001-08-27 | 184 | 184 | 182 | 182 | 314,000 | 910 |
| 2001-08-24 | 179 | 183 | 178 | 179 | 288,000 | 895 |
| 2001-08-23 | 185 | 185 | 179 | 179 | 439,000 | 895 |
| 2001-08-22 | 179 | 184 | 178 | 184 | 385,000 | 920 |
| 2001-08-21 | 178 | 180 | 176 | 178 | 215,000 | 890 |
| 2001-08-20 | 180 | 181 | 177 | 178 | 283,000 | 890 |
| 2001-08-17 | 183 | 183 | 180 | 181 | 250,000 | 905 |
| 2001-08-16 | 187 | 187 | 180 | 180 | 418,000 | 900 |
| 2001-08-15 | 186 | 188 | 182 | 185 | 360,000 | 925 |
| 2001-08-14 | 182 | 188 | 181 | 188 | 393,000 | 940 |
| 2001-08-13 | 181 | 183 | 178 | 180 | 399,000 | 900 |
| 2001-08-10 | 182 | 186 | 181 | 184 | 722,000 | 920 |
| 2001-08-09 | 186 | 187 | 180 | 180 | 598,000 | 900 |
| 2001-08-08 | 189 | 194 | 186 | 188 | 1,573,000 | 940 |
| 2001-08-07 | 189 | 190 | 186 | 186 | 941,000 | 930 |
| 2001-08-06 | 183 | 189 | 183 | 189 | 238,000 | 945 |
| 2001-08-03 | 190 | 190 | 182 | 182 | 406,000 | 910 |
| 2001-08-02 | 188 | 190 | 187 | 190 | 375,000 | 950 |
| 2001-08-01 | 181 | 187 | 181 | 184 | 306,000 | 920 |
| 2001-07-31 | 183 | 186 | 181 | 186 | 341,000 | 930 |
| 2001-07-30 | 189 | 189 | 179 | 181 | 444,000 | 905 |
| 2001-07-27 | 184 | 188 | 183 | 186 | 330,000 | 930 |
| 2001-07-26 | 183 | 186 | 182 | 183 | 164,000 | 915 |
| 2001-07-25 | 181 | 185 | 180 | 182 | 239,000 | 910 |
| 2001-07-24 | 180 | 184 | 178 | 184 | 755,000 | 920 |
| 2001-07-23 | 190 | 190 | 181 | 182 | 472,000 | 910 |
| 2001-07-19 | 187 | 190 | 185 | 189 | 723,000 | 945 |
| 2001-07-18 | 190 | 192 | 185 | 188 | 636,000 | 940 |
| 2001-07-17 | 191 | 192 | 189 | 192 | 440,000 | 960 |
| 2001-07-16 | 195 | 195 | 192 | 192 | 470,000 | 960 |
| 2001-07-13 | 192 | 194 | 192 | 193 | 1,188,000 | 965 |
| 2001-07-12 | 190 | 194 | 188 | 192 | 689,000 | 960 |
| 2001-07-11 | 186 | 191 | 184 | 189 | 808,000 | 945 |
| 2001-07-10 | 190 | 190 | 188 | 189 | 449,000 | 945 |
| 2001-07-09 | 191 | 191 | 183 | 189 | 603,000 | 945 |
| 2001-07-06 | 200 | 200 | 191 | 195 | 733,000 | 975 |
| 2001-07-05 | 195 | 196 | 191 | 195 | 543,000 | 975 |
| 2001-07-04 | 191 | 195 | 188 | 194 | 876,000 | 970 |
| 2001-07-03 | 190 | 191 | 188 | 190 | 516,000 | 950 |
| 2001-07-02 | 196 | 198 | 187 | 192 | 621,000 | 960 |
| 2001-06-29 | 200 | 201 | 195 | 197 | 858,000 | 985 |
| 2001-06-28 | 196 | 198 | 196 | 198 | 490,000 | 990 |
| 2001-06-27 | 200 | 201 | 196 | 196 | 741,000 | 980 |
| 2001-06-26 | 198 | 203 | 196 | 199 | 1,320,000 | 995 |
| 2001-06-25 | 195 | 200 | 194 | 196 | 846,000 | 980 |
| 2001-06-22 | 198 | 198 | 194 | 194 | 666,000 | 970 |
| 2001-06-21 | 191 | 198 | 190 | 197 | 1,559,000 | 985 |
| 2001-06-20 | 191 | 200 | 190 | 196 | 1,328,000 | 980 |
| 2001-06-19 | 190 | 198 | 188 | 189 | 1,033,000 | 945 |
| 2001-06-18 | 189 | 192 | 188 | 190 | 347,000 | 950 |
| 2001-06-15 | 190 | 191 | 186 | 191 | 667,000 | 955 |
| 2001-06-14 | 193 | 194 | 190 | 192 | 456,000 | 960 |
| 2001-06-13 | 188 | 197 | 188 | 193 | 642,000 | 965 |
| 2001-06-12 | 197 | 197 | 185 | 185 | 718,000 | 925 |
| 2001-06-11 | 200 | 200 | 197 | 197 | 646,000 | 985 |
| 2001-06-08 | 202 | 202 | 198 | 200 | 2,975,000 | 1,000 |
| 2001-06-07 | 197 | 198 | 192 | 197 | 1,153,000 | 985 |
| 2001-06-06 | 203 | 205 | 198 | 199 | 1,665,000 | 995 |
| 2001-06-05 | 208 | 208 | 200 | 203 | 1,129,000 | 1,015 |
| 2001-06-04 | 206 | 207 | 202 | 207 | 661,000 | 1,035 |
| 2001-06-01 | 210 | 212 | 204 | 204 | 1,066,000 | 1,020 |
| 2001-05-31 | 201 | 210 | 201 | 210 | 1,847,000 | 1,050 |
| 2001-05-30 | 210 | 210 | 203 | 204 | 1,330,000 | 1,020 |
| 2001-05-29 | 205 | 212 | 205 | 210 | 1,215,000 | 1,050 |
| 2001-05-28 | 212 | 213 | 205 | 206 | 1,010,000 | 1,030 |
| 2001-05-25 | 215 | 218 | 213 | 213 | 1,042,000 | 1,065 |
| 2001-05-24 | 210 | 216 | 210 | 213 | 1,250,000 | 1,065 |
| 2001-05-23 | 223 | 223 | 215 | 218 | 1,735,000 | 1,090 |
| 2001-05-22 | 222 | 224 | 221 | 221 | 3,098,000 | 1,105 |
| 2001-05-21 | 218 | 224 | 218 | 221 | 2,385,000 | 1,105 |
| 2001-05-18 | 213 | 222 | 213 | 222 | 6,317,000 | 1,110 |
| 2001-05-17 | 216 | 221 | 210 | 213 | 11,256,000 | 1,065 |
| 2001-05-16 | 212 | 222 | 208 | 221 | 26,279,000 | 1,105 |
| 2001-05-15 | 186 | 205 | 186 | 197 | 5,987,000 | 985 |
| 2001-05-14 | 196 | 198 | 189 | 190 | 1,033,000 | 950 |
| 2001-05-11 | 193 | 201 | 191 | 197 | 2,193,000 | 985 |
| 2001-05-10 | 189 | 193 | 189 | 193 | 530,000 | 965 |
| 2001-05-09 | 191 | 193 | 186 | 191 | 1,271,000 | 955 |
| 2001-05-08 | 200 | 200 | 192 | 193 | 2,251,000 | 965 |
| 2001-05-07 | 192 | 204 | 190 | 200 | 4,800,000 | 1,000 |
| 2001-05-02 | 182 | 189 | 181 | 188 | 2,175,000 | 940 |
| 2001-05-01 | 180 | 182 | 179 | 182 | 706,000 | 910 |
| 2001-04-27 | 181 | 182 | 178 | 178 | 814,000 | 890 |
| 2001-04-26 | 182 | 183 | 179 | 180 | 1,251,000 | 900 |
| 2001-04-25 | 180 | 181 | 178 | 180 | 1,229,000 | 900 |
| 2001-04-24 | 180 | 181 | 175 | 180 | 700,000 | 900 |
| 2001-04-23 | 180 | 183 | 179 | 180 | 856,000 | 900 |
| 2001-04-20 | 177 | 179 | 177 | 178 | 382,000 | 890 |
| 2001-04-19 | 182 | 183 | 177 | 179 | 866,000 | 895 |
| 2001-04-18 | 175 | 181 | 175 | 180 | 1,341,000 | 900 |
| 2001-04-17 | 180 | 181 | 175 | 175 | 897,000 | 875 |
| 2001-04-16 | 180 | 182 | 177 | 178 | 1,033,000 | 890 |
| 2001-04-13 | 175 | 182 | 174 | 179 | 3,904,000 | 895 |
| 2001-04-12 | 173 | 175 | 168 | 175 | 1,733,000 | 875 |
| 2001-04-11 | 168 | 175 | 166 | 173 | 2,895,000 | 865 |
| 2001-04-10 | 165 | 166 | 162 | 163 | 908,000 | 815 |
| 2001-04-09 | 162 | 166 | 160 | 162 | 1,726,000 | 810 |
| 2001-04-06 | 166 | 166 | 157 | 160 | 1,472,000 | 800 |
| 2001-04-05 | 165 | 166 | 163 | 164 | 2,181,000 | 820 |
| 2001-04-04 | 158 | 164 | 156 | 164 | 2,118,000 | 820 |
| 2001-04-03 | 154 | 161 | 154 | 156 | 1,075,000 | 780 |
| 2001-04-02 | 156 | 158 | 153 | 155 | 599,000 | 775 |
| 2001-03-30 | 155 | 160 | 154 | 158 | 1,794,000 | 790 |
| 2001-03-29 | 152 | 159 | 151 | 155 | 2,266,000 | 775 |
| 2001-03-28 | 150 | 155 | 148 | 155 | 1,408,000 | 775 |
| 2001-03-27 | 150 | 150 | 145 | 145 | 647,000 | 725 |
| 2001-03-26 | 147 | 152 | 146 | 152 | 1,402,000 | 760 |
| 2001-03-23 | 144 | 145 | 141 | 145 | 1,015,000 | 725 |
| 2001-03-22 | 143 | 147 | 143 | 145 | 512,000 | 725 |
| 2001-03-21 | 142 | 148 | 139 | 148 | 849,000 | 740 |
| 2001-03-19 | 138 | 143 | 138 | 139 | 523,000 | 695 |
| 2001-03-16 | 138 | 140 | 136 | 137 | 700,000 | 685 |
| 2001-03-15 | 135 | 138 | 133 | 138 | 883,000 | 690 |
| 2001-03-14 | 138 | 140 | 138 | 140 | 384,000 | 700 |
| 2001-03-13 | 141 | 142 | 138 | 138 | 671,000 | 690 |
| 2001-03-12 | 148 | 149 | 143 | 143 | 557,000 | 715 |
| 2001-03-09 | 141 | 149 | 141 | 148 | 2,131,000 | 740 |
| 2001-03-08 | 145 | 146 | 142 | 142 | 518,000 | 710 |
| 2001-03-07 | 145 | 148 | 143 | 143 | 413,000 | 715 |
| 2001-03-06 | 145 | 147 | 145 | 145 | 445,000 | 725 |
| 2001-03-05 | 145 | 148 | 145 | 145 | 655,000 | 725 |
| 2001-03-02 | 146 | 148 | 145 | 145 | 686,000 | 725 |
| 2001-03-01 | 148 | 150 | 146 | 148 | 808,000 | 740 |
| 2001-02-28 | 153 | 154 | 150 | 151 | 1,663,000 | 755 |
| 2001-02-27 | 147 | 153 | 145 | 151 | 1,935,000 | 755 |
| 2001-02-26 | 141 | 145 | 141 | 143 | 1,113,000 | 715 |
| 2001-02-23 | 141 | 142 | 138 | 140 | 790,000 | 700 |
| 2001-02-22 | 140 | 140 | 137 | 139 | 317,000 | 695 |
| 2001-02-21 | 140 | 141 | 139 | 140 | 258,000 | 700 |
| 2001-02-20 | 140 | 142 | 140 | 141 | 217,000 | 705 |
| 2001-02-19 | 141 | 143 | 139 | 140 | 388,000 | 700 |
| 2001-02-16 | 144 | 144 | 140 | 141 | 581,000 | 705 |
| 2001-02-15 | 144 | 145 | 141 | 144 | 835,000 | 720 |
| 2001-02-14 | 139 | 145 | 139 | 143 | 1,373,000 | 715 |
| 2001-02-13 | 134 | 138 | 134 | 137 | 1,291,000 | 685 |
| 2001-02-09 | 138 | 140 | 129 | 133 | 3,872,000 | 665 |
| 2001-02-08 | 140 | 140 | 134 | 136 | 588,000 | 680 |
| 2001-02-07 | 137 | 141 | 132 | 139 | 1,163,000 | 695 |
| 2001-02-06 | 143 | 143 | 140 | 140 | 351,000 | 700 |
| 2001-02-05 | 142 | 143 | 140 | 141 | 226,000 | 705 |
| 2001-02-02 | 145 | 145 | 142 | 143 | 458,000 | 715 |
| 2001-02-01 | 146 | 146 | 141 | 142 | 490,000 | 710 |
| 2001-01-31 | 147 | 147 | 143 | 145 | 565,000 | 725 |
| 2001-01-30 | 149 | 150 | 143 | 146 | 690,000 | 730 |
| 2001-01-29 | 140 | 149 | 139 | 148 | 837,000 | 740 |
| 2001-01-26 | 138 | 139 | 137 | 138 | 248,000 | 690 |
| 2001-01-25 | 140 | 141 | 138 | 138 | 396,000 | 690 |
| 2001-01-24 | 140 | 141 | 138 | 138 | 449,000 | 690 |
| 2001-01-23 | 140 | 141 | 137 | 138 | 499,000 | 690 |
| 2001-01-22 | 138 | 138 | 133 | 135 | 386,000 | 675 |
| 2001-01-19 | 136 | 141 | 135 | 138 | 726,000 | 690 |
| 2001-01-18 | 133 | 135 | 133 | 134 | 363,000 | 670 |
| 2001-01-17 | 137 | 137 | 133 | 133 | 276,000 | 665 |
| 2001-01-16 | 133 | 135 | 133 | 135 | 337,000 | 675 |
| 2001-01-15 | 133 | 135 | 132 | 132 | 399,000 | 660 |
| 2001-01-12 | 131 | 133 | 131 | 132 | 915,000 | 660 |
| 2001-01-11 | 133 | 133 | 131 | 131 | 299,000 | 655 |
| 2001-01-10 | 134 | 134 | 131 | 131 | 381,000 | 655 |
| 2001-01-09 | 133 | 135 | 133 | 133 | 398,000 | 665 |
| 2001-01-05 | 135 | 137 | 133 | 133 | 302,000 | 665 |
| 2001-01-04 | 139 | 139 | 133 | 134 | 305,000 | 670 |
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
