3110 日東紡 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 92 | 96 | 92 | 93 | 176,000 | 465 |
| 2002-12-27 | 93 | 95 | 92 | 95 | 337,000 | 475 |
| 2002-12-26 | 91 | 94 | 91 | 94 | 362,000 | 470 |
| 2002-12-25 | 92 | 93 | 90 | 91 | 298,000 | 455 |
| 2002-12-24 | 92 | 95 | 91 | 92 | 296,000 | 460 |
| 2002-12-20 | 95 | 95 | 90 | 95 | 524,000 | 475 |
| 2002-12-19 | 88 | 92 | 87 | 90 | 478,000 | 450 |
| 2002-12-18 | 90 | 92 | 89 | 90 | 336,000 | 450 |
| 2002-12-17 | 93 | 95 | 90 | 91 | 433,000 | 455 |
| 2002-12-16 | 91 | 94 | 91 | 93 | 251,000 | 465 |
| 2002-12-13 | 96 | 98 | 92 | 94 | 1,441,000 | 470 |
| 2002-12-12 | 98 | 100 | 98 | 98 | 148,000 | 490 |
| 2002-12-11 | 101 | 102 | 98 | 99 | 300,000 | 495 |
| 2002-12-10 | 103 | 104 | 100 | 103 | 438,000 | 515 |
| 2002-12-09 | 104 | 104 | 99 | 102 | 316,000 | 510 |
| 2002-12-06 | 102 | 103 | 101 | 103 | 213,000 | 515 |
| 2002-12-05 | 103 | 104 | 101 | 104 | 372,000 | 520 |
| 2002-12-04 | 102 | 104 | 100 | 103 | 272,000 | 515 |
| 2002-12-03 | 106 | 106 | 103 | 105 | 163,000 | 525 |
| 2002-12-02 | 104 | 106 | 101 | 104 | 265,000 | 520 |
| 2002-11-29 | 102 | 106 | 101 | 106 | 348,000 | 530 |
| 2002-11-28 | 98 | 103 | 97 | 103 | 619,000 | 515 |
| 2002-11-27 | 94 | 96 | 93 | 96 | 222,000 | 480 |
| 2002-11-26 | 96 | 97 | 93 | 95 | 386,000 | 475 |
| 2002-11-25 | 93 | 97 | 91 | 96 | 268,000 | 480 |
| 2002-11-22 | 97 | 97 | 90 | 92 | 429,000 | 460 |
| 2002-11-21 | 89 | 90 | 86 | 89 | 391,000 | 445 |
| 2002-11-20 | 82 | 89 | 82 | 89 | 642,000 | 445 |
| 2002-11-19 | 89 | 90 | 82 | 84 | 577,000 | 420 |
| 2002-11-18 | 91 | 92 | 89 | 90 | 520,000 | 450 |
| 2002-11-15 | 93 | 95 | 89 | 91 | 993,000 | 455 |
| 2002-11-14 | 96 | 97 | 95 | 95 | 334,000 | 475 |
| 2002-11-13 | 97 | 98 | 96 | 98 | 320,000 | 490 |
| 2002-11-12 | 95 | 99 | 95 | 97 | 691,000 | 485 |
| 2002-11-11 | 95 | 96 | 94 | 96 | 536,000 | 480 |
| 2002-11-08 | 96 | 100 | 94 | 97 | 1,020,000 | 485 |
| 2002-11-07 | 94 | 96 | 93 | 96 | 541,000 | 480 |
| 2002-11-06 | 92 | 94 | 91 | 94 | 367,000 | 470 |
| 2002-11-05 | 92 | 92 | 89 | 91 | 430,000 | 455 |
| 2002-11-01 | 93 | 94 | 90 | 90 | 581,000 | 450 |
| 2002-10-31 | 96 | 96 | 93 | 94 | 400,000 | 470 |
| 2002-10-30 | 93 | 95 | 93 | 95 | 383,000 | 475 |
| 2002-10-29 | 93 | 95 | 93 | 95 | 363,000 | 475 |
| 2002-10-28 | 95 | 95 | 93 | 95 | 374,000 | 475 |
| 2002-10-25 | 94 | 97 | 94 | 95 | 240,000 | 475 |
| 2002-10-24 | 97 | 97 | 94 | 95 | 544,000 | 475 |
| 2002-10-23 | 100 | 100 | 98 | 98 | 264,000 | 490 |
| 2002-10-22 | 102 | 102 | 97 | 97 | 426,000 | 485 |
| 2002-10-21 | 104 | 105 | 102 | 102 | 221,000 | 510 |
| 2002-10-18 | 104 | 107 | 101 | 105 | 402,000 | 525 |
| 2002-10-17 | 99 | 102 | 99 | 102 | 419,000 | 510 |
| 2002-10-16 | 102 | 103 | 98 | 98 | 281,000 | 490 |
| 2002-10-15 | 100 | 102 | 99 | 100 | 397,000 | 500 |
| 2002-10-11 | 97 | 100 | 97 | 97 | 651,000 | 485 |
| 2002-10-10 | 96 | 102 | 95 | 97 | 551,000 | 485 |
| 2002-10-09 | 105 | 106 | 100 | 101 | 302,000 | 505 |
| 2002-10-08 | 103 | 105 | 102 | 105 | 402,000 | 525 |
| 2002-10-07 | 105 | 106 | 101 | 102 | 335,000 | 510 |
| 2002-10-04 | 107 | 110 | 106 | 110 | 498,000 | 550 |
| 2002-10-03 | 108 | 111 | 107 | 107 | 332,000 | 535 |
| 2002-10-02 | 115 | 115 | 110 | 111 | 327,000 | 555 |
| 2002-10-01 | 114 | 116 | 113 | 115 | 359,000 | 575 |
| 2002-09-30 | 116 | 119 | 115 | 119 | 223,000 | 595 |
| 2002-09-27 | 118 | 122 | 117 | 120 | 365,000 | 600 |
| 2002-09-26 | 118 | 119 | 116 | 119 | 271,000 | 595 |
| 2002-09-25 | 115 | 117 | 113 | 115 | 462,000 | 575 |
| 2002-09-24 | 120 | 120 | 116 | 119 | 272,000 | 595 |
| 2002-09-20 | 124 | 124 | 117 | 120 | 465,000 | 600 |
| 2002-09-19 | 119 | 124 | 119 | 123 | 560,000 | 615 |
| 2002-09-18 | 115 | 118 | 113 | 118 | 263,000 | 590 |
| 2002-09-17 | 113 | 118 | 112 | 118 | 373,000 | 590 |
| 2002-09-13 | 112 | 114 | 112 | 112 | 2,518,000 | 560 |
| 2002-09-12 | 113 | 116 | 113 | 115 | 283,000 | 575 |
| 2002-09-11 | 114 | 116 | 114 | 116 | 189,000 | 580 |
| 2002-09-10 | 115 | 118 | 113 | 113 | 257,000 | 565 |
| 2002-09-09 | 120 | 120 | 114 | 117 | 276,000 | 585 |
| 2002-09-06 | 115 | 116 | 111 | 113 | 335,000 | 565 |
| 2002-09-05 | 116 | 117 | 115 | 116 | 243,000 | 580 |
| 2002-09-04 | 118 | 119 | 114 | 115 | 240,000 | 575 |
| 2002-09-03 | 123 | 124 | 118 | 120 | 555,000 | 600 |
| 2002-09-02 | 123 | 124 | 123 | 124 | 296,000 | 620 |
| 2002-08-30 | 122 | 125 | 122 | 125 | 315,000 | 625 |
| 2002-08-29 | 120 | 121 | 119 | 120 | 316,000 | 600 |
| 2002-08-28 | 123 | 123 | 121 | 121 | 238,000 | 605 |
| 2002-08-27 | 125 | 125 | 122 | 123 | 236,000 | 615 |
| 2002-08-26 | 120 | 126 | 120 | 126 | 415,000 | 630 |
| 2002-08-23 | 122 | 123 | 120 | 121 | 370,000 | 605 |
| 2002-08-22 | 119 | 121 | 118 | 121 | 440,000 | 605 |
| 2002-08-21 | 120 | 121 | 119 | 119 | 199,000 | 595 |
| 2002-08-20 | 125 | 125 | 120 | 121 | 309,000 | 605 |
| 2002-08-19 | 125 | 125 | 120 | 122 | 412,000 | 610 |
| 2002-08-16 | 125 | 125 | 121 | 123 | 176,000 | 615 |
| 2002-08-15 | 123 | 125 | 122 | 125 | 213,000 | 625 |
| 2002-08-14 | 118 | 121 | 118 | 120 | 173,000 | 600 |
| 2002-08-13 | 121 | 124 | 120 | 120 | 488,000 | 600 |
| 2002-08-12 | 127 | 128 | 124 | 124 | 329,000 | 620 |
| 2002-08-09 | 127 | 130 | 127 | 129 | 663,000 | 645 |
| 2002-08-08 | 131 | 132 | 127 | 127 | 287,000 | 635 |
| 2002-08-07 | 127 | 131 | 127 | 130 | 442,000 | 650 |
| 2002-08-06 | 128 | 129 | 124 | 126 | 272,000 | 630 |
| 2002-08-05 | 126 | 130 | 126 | 130 | 189,000 | 650 |
| 2002-08-02 | 126 | 130 | 126 | 127 | 284,000 | 635 |
| 2002-08-01 | 129 | 129 | 127 | 128 | 292,000 | 640 |
| 2002-07-31 | 136 | 136 | 128 | 128 | 829,000 | 640 |
| 2002-07-30 | 132 | 135 | 132 | 135 | 372,000 | 675 |
| 2002-07-29 | 131 | 132 | 130 | 130 | 455,000 | 650 |
| 2002-07-26 | 136 | 136 | 130 | 130 | 703,000 | 650 |
| 2002-07-25 | 138 | 140 | 133 | 135 | 698,000 | 675 |
| 2002-07-24 | 134 | 141 | 133 | 141 | 724,000 | 705 |
| 2002-07-23 | 136 | 137 | 132 | 135 | 672,000 | 675 |
| 2002-07-22 | 135 | 138 | 131 | 136 | 563,000 | 680 |
| 2002-07-19 | 136 | 136 | 133 | 135 | 426,000 | 675 |
| 2002-07-18 | 135 | 139 | 132 | 138 | 547,000 | 690 |
| 2002-07-17 | 135 | 135 | 130 | 135 | 559,000 | 675 |
| 2002-07-16 | 137 | 138 | 135 | 136 | 444,000 | 680 |
| 2002-07-15 | 136 | 136 | 133 | 135 | 306,000 | 675 |
| 2002-07-12 | 140 | 140 | 136 | 139 | 647,000 | 695 |
| 2002-07-11 | 138 | 138 | 135 | 137 | 255,000 | 685 |
| 2002-07-10 | 141 | 143 | 140 | 140 | 448,000 | 700 |
| 2002-07-09 | 138 | 144 | 138 | 144 | 475,000 | 720 |
| 2002-07-08 | 147 | 147 | 140 | 140 | 386,000 | 700 |
| 2002-07-05 | 147 | 147 | 142 | 143 | 585,000 | 715 |
| 2002-07-04 | 141 | 143 | 139 | 139 | 265,000 | 695 |
| 2002-07-03 | 136 | 145 | 135 | 144 | 813,000 | 720 |
| 2002-07-02 | 134 | 139 | 132 | 137 | 613,000 | 685 |
| 2002-07-01 | 134 | 137 | 132 | 136 | 315,000 | 680 |
| 2002-06-28 | 130 | 135 | 130 | 134 | 459,000 | 670 |
| 2002-06-27 | 130 | 131 | 128 | 130 | 407,000 | 650 |
| 2002-06-26 | 131 | 132 | 128 | 129 | 553,000 | 645 |
| 2002-06-25 | 133 | 135 | 133 | 135 | 488,000 | 675 |
| 2002-06-24 | 131 | 137 | 131 | 132 | 771,000 | 660 |
| 2002-06-21 | 140 | 140 | 138 | 139 | 551,000 | 695 |
| 2002-06-20 | 135 | 141 | 135 | 140 | 754,000 | 700 |
| 2002-06-19 | 139 | 140 | 137 | 137 | 922,000 | 685 |
| 2002-06-18 | 146 | 146 | 141 | 141 | 658,000 | 705 |
| 2002-06-17 | 143 | 147 | 141 | 141 | 723,000 | 705 |
| 2002-06-14 | 154 | 154 | 147 | 149 | 2,615,000 | 745 |
| 2002-06-13 | 155 | 157 | 150 | 150 | 856,000 | 750 |
| 2002-06-12 | 160 | 160 | 154 | 157 | 1,175,000 | 785 |
| 2002-06-11 | 153 | 162 | 152 | 161 | 2,028,000 | 805 |
| 2002-06-10 | 153 | 158 | 151 | 152 | 1,580,000 | 760 |
| 2002-06-07 | 148 | 151 | 146 | 149 | 512,000 | 745 |
| 2002-06-06 | 153 | 155 | 149 | 149 | 1,063,000 | 745 |
| 2002-06-05 | 153 | 153 | 151 | 153 | 549,000 | 765 |
| 2002-06-04 | 153 | 154 | 150 | 152 | 876,000 | 760 |
| 2002-06-03 | 152 | 154 | 150 | 153 | 415,000 | 765 |
| 2002-05-31 | 152 | 153 | 151 | 153 | 844,000 | 765 |
| 2002-05-30 | 153 | 154 | 151 | 151 | 355,000 | 755 |
| 2002-05-29 | 155 | 158 | 153 | 156 | 360,000 | 780 |
| 2002-05-28 | 158 | 159 | 156 | 156 | 344,000 | 780 |
| 2002-05-27 | 157 | 163 | 156 | 160 | 1,166,000 | 800 |
| 2002-05-24 | 153 | 155 | 152 | 154 | 727,000 | 770 |
| 2002-05-23 | 152 | 158 | 151 | 153 | 2,614,000 | 765 |
| 2002-05-22 | 146 | 153 | 146 | 153 | 2,364,000 | 765 |
| 2002-05-21 | 145 | 148 | 142 | 148 | 811,000 | 740 |
| 2002-05-20 | 140 | 147 | 140 | 145 | 2,183,000 | 725 |
| 2002-05-17 | 140 | 143 | 138 | 139 | 2,272,000 | 695 |
| 2002-05-16 | 128 | 135 | 128 | 135 | 1,508,000 | 675 |
| 2002-05-15 | 126 | 130 | 124 | 130 | 907,000 | 650 |
| 2002-05-14 | 129 | 129 | 125 | 127 | 671,000 | 635 |
| 2002-05-13 | 130 | 130 | 124 | 127 | 1,080,000 | 635 |
| 2002-05-10 | 132 | 136 | 130 | 130 | 1,743,000 | 650 |
| 2002-05-09 | 136 | 136 | 133 | 133 | 302,000 | 665 |
| 2002-05-08 | 131 | 135 | 130 | 135 | 614,000 | 675 |
| 2002-05-07 | 131 | 132 | 129 | 129 | 279,000 | 645 |
| 2002-05-02 | 131 | 133 | 129 | 133 | 409,000 | 665 |
| 2002-05-01 | 131 | 131 | 129 | 130 | 307,000 | 650 |
| 2002-04-30 | 131 | 132 | 129 | 131 | 498,000 | 655 |
| 2002-04-26 | 136 | 136 | 131 | 132 | 480,000 | 660 |
| 2002-04-25 | 136 | 138 | 134 | 135 | 275,000 | 675 |
| 2002-04-24 | 138 | 140 | 135 | 137 | 647,000 | 685 |
| 2002-04-23 | 139 | 141 | 137 | 138 | 877,000 | 690 |
| 2002-04-22 | 136 | 139 | 136 | 138 | 292,000 | 690 |
| 2002-04-19 | 135 | 139 | 135 | 137 | 577,000 | 685 |
| 2002-04-18 | 136 | 138 | 135 | 136 | 247,000 | 680 |
| 2002-04-17 | 136 | 138 | 135 | 137 | 304,000 | 685 |
| 2002-04-16 | 129 | 139 | 129 | 138 | 953,000 | 690 |
| 2002-04-15 | 133 | 133 | 129 | 130 | 219,000 | 650 |
| 2002-04-12 | 128 | 135 | 128 | 131 | 841,000 | 655 |
| 2002-04-11 | 139 | 139 | 133 | 133 | 291,000 | 665 |
| 2002-04-10 | 131 | 139 | 131 | 139 | 511,000 | 695 |
| 2002-04-09 | 138 | 138 | 133 | 135 | 467,000 | 675 |
| 2002-04-08 | 138 | 140 | 136 | 139 | 978,000 | 695 |
| 2002-04-05 | 130 | 142 | 130 | 141 | 2,180,000 | 705 |
| 2002-04-04 | 125 | 133 | 124 | 130 | 799,000 | 650 |
| 2002-04-03 | 121 | 128 | 119 | 126 | 1,355,000 | 630 |
| 2002-04-02 | 117 | 121 | 116 | 119 | 628,000 | 595 |
| 2002-04-01 | 124 | 124 | 117 | 117 | 412,000 | 585 |
| 2002-03-29 | 126 | 127 | 122 | 123 | 264,000 | 615 |
| 2002-03-28 | 126 | 127 | 125 | 126 | 222,000 | 630 |
| 2002-03-27 | 121 | 127 | 121 | 127 | 324,000 | 635 |
| 2002-03-26 | 125 | 128 | 124 | 124 | 382,000 | 620 |
| 2002-03-25 | 127 | 130 | 127 | 127 | 607,000 | 635 |
| 2002-03-22 | 132 | 132 | 126 | 127 | 569,000 | 635 |
| 2002-03-20 | 133 | 133 | 127 | 127 | 696,000 | 635 |
| 2002-03-19 | 130 | 134 | 129 | 133 | 453,000 | 665 |
| 2002-03-18 | 135 | 135 | 128 | 130 | 1,185,000 | 650 |
| 2002-03-15 | 136 | 138 | 132 | 136 | 2,954,000 | 680 |
| 2002-03-14 | 122 | 125 | 122 | 125 | 643,000 | 625 |
| 2002-03-13 | 127 | 130 | 126 | 126 | 1,049,000 | 630 |
| 2002-03-12 | 129 | 134 | 125 | 129 | 1,502,000 | 645 |
| 2002-03-11 | 124 | 130 | 122 | 125 | 1,261,000 | 625 |
| 2002-03-08 | 123 | 124 | 119 | 124 | 2,869,000 | 620 |
| 2002-03-07 | 117 | 123 | 111 | 122 | 2,005,000 | 610 |
| 2002-03-06 | 112 | 114 | 111 | 112 | 944,000 | 560 |
| 2002-03-05 | 115 | 116 | 109 | 110 | 1,345,000 | 550 |
| 2002-03-04 | 114 | 115 | 110 | 114 | 2,351,000 | 570 |
| 2002-03-01 | 106 | 110 | 105 | 110 | 1,414,000 | 550 |
| 2002-02-28 | 105 | 108 | 103 | 107 | 1,166,000 | 535 |
| 2002-02-27 | 101 | 104 | 100 | 104 | 607,000 | 520 |
| 2002-02-26 | 101 | 102 | 99 | 99 | 728,000 | 495 |
| 2002-02-25 | 102 | 103 | 100 | 100 | 429,000 | 500 |
| 2002-02-22 | 102 | 104 | 101 | 103 | 393,000 | 515 |
| 2002-02-21 | 100 | 102 | 99 | 102 | 594,000 | 510 |
| 2002-02-20 | 100 | 100 | 98 | 98 | 311,000 | 490 |
| 2002-02-19 | 102 | 103 | 99 | 100 | 670,000 | 500 |
| 2002-02-18 | 103 | 105 | 103 | 103 | 147,000 | 515 |
| 2002-02-15 | 103 | 104 | 102 | 102 | 378,000 | 510 |
| 2002-02-14 | 104 | 106 | 102 | 102 | 614,000 | 510 |
| 2002-02-13 | 101 | 105 | 100 | 102 | 709,000 | 510 |
| 2002-02-12 | 103 | 104 | 101 | 101 | 715,000 | 505 |
| 2002-02-08 | 102 | 103 | 98 | 102 | 1,555,000 | 510 |
| 2002-02-07 | 97 | 99 | 96 | 99 | 587,000 | 495 |
| 2002-02-06 | 97 | 98 | 96 | 96 | 525,000 | 480 |
| 2002-02-05 | 98 | 100 | 98 | 98 | 517,000 | 490 |
| 2002-02-04 | 104 | 104 | 100 | 101 | 417,000 | 505 |
| 2002-02-01 | 103 | 106 | 101 | 102 | 1,359,000 | 510 |
| 2002-01-31 | 103 | 105 | 101 | 103 | 678,000 | 515 |
| 2002-01-30 | 101 | 103 | 100 | 103 | 1,356,000 | 515 |
| 2002-01-29 | 100 | 105 | 100 | 103 | 2,763,000 | 515 |
| 2002-01-28 | 97 | 100 | 96 | 98 | 912,000 | 490 |
| 2002-01-25 | 99 | 100 | 95 | 96 | 871,000 | 480 |
| 2002-01-24 | 104 | 106 | 99 | 101 | 1,730,000 | 505 |
| 2002-01-23 | 96 | 99 | 95 | 99 | 913,000 | 495 |
| 2002-01-22 | 97 | 97 | 94 | 95 | 1,148,000 | 475 |
| 2002-01-21 | 96 | 101 | 94 | 99 | 921,000 | 495 |
| 2002-01-18 | 94 | 96 | 93 | 95 | 1,035,000 | 475 |
| 2002-01-17 | 97 | 97 | 93 | 94 | 1,030,000 | 470 |
| 2002-01-16 | 98 | 99 | 94 | 97 | 1,343,000 | 485 |
| 2002-01-15 | 100 | 101 | 99 | 99 | 591,000 | 495 |
| 2002-01-11 | 104 | 104 | 101 | 101 | 1,028,000 | 505 |
| 2002-01-10 | 108 | 108 | 103 | 103 | 682,000 | 515 |
| 2002-01-09 | 110 | 112 | 107 | 107 | 639,000 | 535 |
| 2002-01-08 | 116 | 116 | 109 | 110 | 477,000 | 550 |
| 2002-01-07 | 108 | 117 | 108 | 114 | 540,000 | 570 |
| 2002-01-04 | 112 | 112 | 109 | 112 | 178,000 | 560 |
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
