3110 日東紡 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 134 | 135 | 133 | 135 | 270,000 | 675 |
| 2003-12-29 | 133 | 136 | 132 | 133 | 1,233,000 | 665 |
| 2003-12-26 | 130 | 134 | 130 | 133 | 1,879,000 | 665 |
| 2003-12-25 | 127 | 129 | 126 | 129 | 474,000 | 645 |
| 2003-12-24 | 129 | 129 | 127 | 127 | 680,000 | 635 |
| 2003-12-22 | 132 | 132 | 130 | 131 | 567,000 | 655 |
| 2003-12-19 | 130 | 132 | 129 | 130 | 986,000 | 650 |
| 2003-12-18 | 130 | 131 | 129 | 130 | 677,000 | 650 |
| 2003-12-17 | 130 | 131 | 128 | 130 | 757,000 | 650 |
| 2003-12-16 | 132 | 132 | 129 | 131 | 524,000 | 655 |
| 2003-12-15 | 132 | 133 | 129 | 132 | 1,215,000 | 660 |
| 2003-12-12 | 126 | 129 | 126 | 128 | 1,779,000 | 640 |
| 2003-12-11 | 125 | 130 | 125 | 127 | 975,000 | 635 |
| 2003-12-10 | 131 | 132 | 128 | 129 | 943,000 | 645 |
| 2003-12-09 | 134 | 136 | 129 | 131 | 1,936,000 | 655 |
| 2003-12-08 | 135 | 135 | 128 | 130 | 1,622,000 | 650 |
| 2003-12-05 | 129 | 131 | 129 | 129 | 497,000 | 645 |
| 2003-12-04 | 127 | 131 | 127 | 129 | 1,071,000 | 645 |
| 2003-12-03 | 128 | 129 | 127 | 128 | 325,000 | 640 |
| 2003-12-02 | 129 | 130 | 127 | 128 | 687,000 | 640 |
| 2003-12-01 | 123 | 130 | 123 | 127 | 878,000 | 635 |
| 2003-11-28 | 127 | 128 | 126 | 127 | 687,000 | 635 |
| 2003-11-27 | 125 | 128 | 125 | 128 | 1,143,000 | 640 |
| 2003-11-26 | 127 | 128 | 125 | 127 | 554,000 | 635 |
| 2003-11-25 | 127 | 128 | 125 | 127 | 500,000 | 635 |
| 2003-11-21 | 125 | 125 | 122 | 125 | 539,000 | 625 |
| 2003-11-20 | 122 | 124 | 121 | 124 | 703,000 | 620 |
| 2003-11-19 | 120 | 122 | 119 | 120 | 882,000 | 600 |
| 2003-11-18 | 121 | 123 | 120 | 122 | 1,136,000 | 610 |
| 2003-11-17 | 132 | 132 | 123 | 123 | 1,028,000 | 615 |
| 2003-11-14 | 133 | 135 | 132 | 133 | 765,000 | 665 |
| 2003-11-13 | 137 | 137 | 134 | 135 | 577,000 | 675 |
| 2003-11-12 | 135 | 135 | 131 | 133 | 1,244,000 | 665 |
| 2003-11-11 | 138 | 139 | 131 | 133 | 1,144,000 | 665 |
| 2003-11-10 | 142 | 144 | 140 | 141 | 1,659,000 | 705 |
| 2003-11-07 | 141 | 141 | 138 | 140 | 920,000 | 700 |
| 2003-11-06 | 142 | 142 | 139 | 141 | 885,000 | 705 |
| 2003-11-05 | 141 | 142 | 139 | 142 | 1,173,000 | 710 |
| 2003-11-04 | 138 | 140 | 138 | 139 | 625,000 | 695 |
| 2003-10-31 | 136 | 137 | 135 | 136 | 402,000 | 680 |
| 2003-10-30 | 137 | 137 | 134 | 136 | 454,000 | 680 |
| 2003-10-29 | 135 | 138 | 134 | 138 | 533,000 | 690 |
| 2003-10-28 | 133 | 133 | 131 | 133 | 585,000 | 665 |
| 2003-10-27 | 133 | 134 | 131 | 132 | 637,000 | 660 |
| 2003-10-24 | 136 | 138 | 133 | 134 | 827,000 | 670 |
| 2003-10-23 | 139 | 139 | 135 | 136 | 1,408,000 | 680 |
| 2003-10-22 | 143 | 147 | 141 | 142 | 2,016,000 | 710 |
| 2003-10-21 | 144 | 146 | 142 | 142 | 1,449,000 | 710 |
| 2003-10-20 | 141 | 146 | 140 | 144 | 1,770,000 | 720 |
| 2003-10-17 | 141 | 143 | 141 | 141 | 746,000 | 705 |
| 2003-10-16 | 142 | 143 | 141 | 143 | 699,000 | 715 |
| 2003-10-15 | 144 | 144 | 141 | 143 | 934,000 | 715 |
| 2003-10-14 | 144 | 145 | 142 | 143 | 1,705,000 | 715 |
| 2003-10-10 | 140 | 144 | 139 | 143 | 3,575,000 | 715 |
| 2003-10-09 | 138 | 140 | 137 | 140 | 1,124,000 | 700 |
| 2003-10-08 | 140 | 140 | 137 | 137 | 1,146,000 | 685 |
| 2003-10-07 | 139 | 139 | 135 | 137 | 870,000 | 685 |
| 2003-10-06 | 142 | 142 | 137 | 137 | 1,261,000 | 685 |
| 2003-10-03 | 138 | 142 | 137 | 141 | 2,139,000 | 705 |
| 2003-10-02 | 138 | 138 | 135 | 138 | 936,000 | 690 |
| 2003-10-01 | 133 | 136 | 133 | 135 | 586,000 | 675 |
| 2003-09-30 | 133 | 136 | 132 | 134 | 940,000 | 670 |
| 2003-09-29 | 134 | 134 | 130 | 132 | 844,000 | 660 |
| 2003-09-26 | 133 | 136 | 132 | 136 | 686,000 | 680 |
| 2003-09-25 | 136 | 137 | 134 | 135 | 1,028,000 | 675 |
| 2003-09-24 | 139 | 142 | 138 | 139 | 674,000 | 695 |
| 2003-09-22 | 144 | 144 | 141 | 142 | 863,000 | 710 |
| 2003-09-19 | 147 | 147 | 142 | 144 | 987,000 | 720 |
| 2003-09-18 | 145 | 146 | 144 | 146 | 664,000 | 730 |
| 2003-09-17 | 149 | 149 | 145 | 147 | 1,375,000 | 735 |
| 2003-09-16 | 144 | 147 | 144 | 146 | 1,269,000 | 730 |
| 2003-09-12 | 146 | 146 | 143 | 144 | 2,701,000 | 720 |
| 2003-09-11 | 143 | 144 | 142 | 143 | 649,000 | 715 |
| 2003-09-10 | 145 | 146 | 144 | 144 | 621,000 | 720 |
| 2003-09-09 | 145 | 146 | 144 | 146 | 797,000 | 730 |
| 2003-09-08 | 144 | 146 | 143 | 144 | 1,099,000 | 720 |
| 2003-09-05 | 144 | 148 | 143 | 144 | 4,362,000 | 720 |
| 2003-09-04 | 140 | 141 | 137 | 138 | 1,274,000 | 690 |
| 2003-09-03 | 143 | 144 | 140 | 141 | 1,083,000 | 705 |
| 2003-09-02 | 145 | 145 | 142 | 142 | 1,495,000 | 710 |
| 2003-09-01 | 145 | 146 | 143 | 145 | 1,619,000 | 725 |
| 2003-08-29 | 140 | 143 | 140 | 143 | 1,469,000 | 715 |
| 2003-08-28 | 145 | 146 | 140 | 143 | 1,843,000 | 715 |
| 2003-08-27 | 148 | 149 | 144 | 145 | 2,645,000 | 725 |
| 2003-08-26 | 147 | 148 | 142 | 148 | 3,480,000 | 740 |
| 2003-08-25 | 142 | 151 | 142 | 149 | 9,082,000 | 745 |
| 2003-08-22 | 136 | 143 | 135 | 143 | 5,619,000 | 715 |
| 2003-08-21 | 135 | 136 | 134 | 135 | 2,458,000 | 675 |
| 2003-08-20 | 134 | 136 | 133 | 135 | 3,760,000 | 675 |
| 2003-08-19 | 134 | 135 | 132 | 132 | 1,914,000 | 660 |
| 2003-08-18 | 127 | 134 | 127 | 133 | 2,888,000 | 665 |
| 2003-08-15 | 127 | 128 | 126 | 126 | 821,000 | 630 |
| 2003-08-14 | 126 | 128 | 125 | 127 | 1,135,000 | 635 |
| 2003-08-13 | 126 | 127 | 125 | 126 | 940,000 | 630 |
| 2003-08-12 | 124 | 125 | 122 | 125 | 835,000 | 625 |
| 2003-08-11 | 127 | 129 | 125 | 127 | 1,274,000 | 635 |
| 2003-08-08 | 126 | 127 | 125 | 127 | 832,000 | 635 |
| 2003-08-07 | 126 | 127 | 126 | 127 | 451,000 | 635 |
| 2003-08-06 | 127 | 128 | 125 | 127 | 762,000 | 635 |
| 2003-08-05 | 127 | 128 | 125 | 128 | 470,000 | 640 |
| 2003-08-04 | 129 | 130 | 128 | 128 | 528,000 | 640 |
| 2003-08-01 | 129 | 130 | 127 | 130 | 1,032,000 | 650 |
| 2003-07-31 | 127 | 128 | 125 | 126 | 648,000 | 630 |
| 2003-07-30 | 130 | 130 | 128 | 128 | 398,000 | 640 |
| 2003-07-29 | 131 | 131 | 129 | 130 | 681,000 | 650 |
| 2003-07-28 | 129 | 131 | 128 | 131 | 443,000 | 655 |
| 2003-07-25 | 131 | 131 | 127 | 130 | 1,139,000 | 650 |
| 2003-07-24 | 127 | 131 | 127 | 131 | 1,443,000 | 655 |
| 2003-07-23 | 124 | 127 | 121 | 127 | 1,749,000 | 635 |
| 2003-07-22 | 119 | 123 | 118 | 123 | 1,058,000 | 615 |
| 2003-07-18 | 115 | 120 | 115 | 120 | 1,102,000 | 600 |
| 2003-07-17 | 121 | 121 | 116 | 117 | 1,870,000 | 585 |
| 2003-07-16 | 125 | 127 | 122 | 123 | 2,045,000 | 615 |
| 2003-07-15 | 130 | 130 | 127 | 127 | 1,462,000 | 635 |
| 2003-07-14 | 130 | 133 | 129 | 131 | 984,000 | 655 |
| 2003-07-11 | 131 | 131 | 128 | 130 | 1,862,000 | 650 |
| 2003-07-10 | 129 | 134 | 128 | 132 | 1,978,000 | 660 |
| 2003-07-09 | 129 | 130 | 126 | 130 | 1,328,000 | 650 |
| 2003-07-08 | 135 | 135 | 130 | 131 | 1,431,000 | 655 |
| 2003-07-07 | 131 | 134 | 131 | 133 | 1,189,000 | 665 |
| 2003-07-04 | 128 | 131 | 128 | 129 | 1,740,000 | 645 |
| 2003-07-03 | 137 | 138 | 127 | 128 | 3,252,000 | 640 |
| 2003-07-02 | 136 | 137 | 134 | 135 | 3,349,000 | 675 |
| 2003-07-01 | 133 | 135 | 133 | 135 | 2,778,000 | 675 |
| 2003-06-30 | 133 | 134 | 132 | 132 | 1,264,000 | 660 |
| 2003-06-27 | 135 | 137 | 133 | 134 | 5,117,000 | 670 |
| 2003-06-26 | 132 | 135 | 129 | 135 | 4,804,000 | 675 |
| 2003-06-25 | 127 | 133 | 127 | 133 | 3,403,000 | 665 |
| 2003-06-24 | 130 | 131 | 127 | 128 | 2,462,000 | 640 |
| 2003-06-23 | 131 | 133 | 130 | 132 | 2,472,000 | 660 |
| 2003-06-20 | 127 | 133 | 126 | 132 | 1,946,000 | 660 |
| 2003-06-19 | 129 | 129 | 126 | 127 | 1,028,000 | 635 |
| 2003-06-18 | 130 | 132 | 129 | 129 | 1,481,000 | 645 |
| 2003-06-17 | 129 | 130 | 128 | 130 | 1,883,000 | 650 |
| 2003-06-16 | 129 | 129 | 125 | 127 | 1,387,000 | 635 |
| 2003-06-13 | 127 | 133 | 127 | 130 | 3,165,000 | 650 |
| 2003-06-12 | 135 | 135 | 127 | 128 | 3,012,000 | 640 |
| 2003-06-11 | 135 | 136 | 130 | 130 | 3,870,000 | 650 |
| 2003-06-10 | 128 | 134 | 127 | 133 | 6,605,000 | 665 |
| 2003-06-09 | 128 | 128 | 125 | 128 | 1,967,000 | 640 |
| 2003-06-06 | 123 | 128 | 123 | 127 | 2,780,000 | 635 |
| 2003-06-05 | 124 | 124 | 122 | 124 | 1,337,000 | 620 |
| 2003-06-04 | 122 | 124 | 121 | 122 | 2,058,000 | 610 |
| 2003-06-03 | 123 | 123 | 121 | 122 | 1,369,000 | 610 |
| 2003-06-02 | 128 | 129 | 123 | 124 | 4,229,000 | 620 |
| 2003-05-30 | 121 | 125 | 120 | 124 | 4,619,000 | 620 |
| 2003-05-29 | 116 | 122 | 115 | 120 | 4,639,000 | 600 |
| 2003-05-28 | 117 | 118 | 116 | 116 | 994,000 | 580 |
| 2003-05-27 | 118 | 119 | 116 | 117 | 1,094,000 | 585 |
| 2003-05-26 | 117 | 119 | 117 | 119 | 1,702,000 | 595 |
| 2003-05-23 | 117 | 117 | 116 | 116 | 788,000 | 580 |
| 2003-05-22 | 119 | 120 | 115 | 116 | 2,210,000 | 580 |
| 2003-05-21 | 117 | 121 | 117 | 119 | 2,353,000 | 595 |
| 2003-05-20 | 116 | 118 | 115 | 117 | 1,543,000 | 585 |
| 2003-05-19 | 119 | 119 | 115 | 118 | 2,249,000 | 590 |
| 2003-05-16 | 115 | 121 | 114 | 119 | 10,260,000 | 595 |
| 2003-05-15 | 114 | 119 | 112 | 115 | 18,496,000 | 575 |
| 2003-05-14 | 103 | 111 | 102 | 109 | 10,381,000 | 545 |
| 2003-05-13 | 105 | 105 | 102 | 102 | 2,535,000 | 510 |
| 2003-05-12 | 101 | 105 | 101 | 105 | 5,296,000 | 525 |
| 2003-05-09 | 99 | 102 | 98 | 100 | 3,850,000 | 500 |
| 2003-05-08 | 100 | 100 | 98 | 99 | 986,000 | 495 |
| 2003-05-07 | 100 | 101 | 98 | 99 | 937,000 | 495 |
| 2003-05-06 | 99 | 101 | 99 | 99 | 955,000 | 495 |
| 2003-05-02 | 98 | 99 | 97 | 99 | 597,000 | 495 |
| 2003-05-01 | 98 | 99 | 96 | 99 | 1,179,000 | 495 |
| 2003-04-30 | 99 | 100 | 96 | 96 | 734,000 | 480 |
| 2003-04-28 | 98 | 100 | 98 | 99 | 869,000 | 495 |
| 2003-04-25 | 99 | 99 | 96 | 98 | 891,000 | 490 |
| 2003-04-24 | 100 | 100 | 98 | 99 | 1,864,000 | 495 |
| 2003-04-23 | 104 | 104 | 99 | 100 | 1,948,000 | 500 |
| 2003-04-22 | 106 | 106 | 101 | 102 | 3,202,000 | 510 |
| 2003-04-21 | 104 | 106 | 103 | 106 | 6,078,000 | 530 |
| 2003-04-18 | 99 | 103 | 98 | 102 | 4,430,000 | 510 |
| 2003-04-17 | 98 | 99 | 96 | 97 | 1,259,000 | 485 |
| 2003-04-16 | 105 | 105 | 94 | 99 | 3,937,000 | 495 |
| 2003-04-15 | 101 | 105 | 101 | 105 | 1,047,000 | 525 |
| 2003-04-14 | 105 | 106 | 101 | 103 | 973,000 | 515 |
| 2003-04-11 | 106 | 108 | 104 | 105 | 1,179,000 | 525 |
| 2003-04-10 | 108 | 109 | 105 | 106 | 2,143,000 | 530 |
| 2003-04-09 | 101 | 112 | 101 | 110 | 10,048,000 | 550 |
| 2003-04-08 | 101 | 101 | 99 | 100 | 1,068,000 | 500 |
| 2003-04-07 | 99 | 100 | 98 | 100 | 933,000 | 500 |
| 2003-04-04 | 97 | 99 | 97 | 99 | 488,000 | 495 |
| 2003-04-03 | 100 | 101 | 97 | 98 | 2,431,000 | 490 |
| 2003-04-02 | 97 | 98 | 96 | 98 | 614,000 | 490 |
| 2003-04-01 | 97 | 98 | 96 | 98 | 731,000 | 490 |
| 2003-03-31 | 100 | 102 | 97 | 97 | 881,000 | 485 |
| 2003-03-28 | 100 | 101 | 99 | 101 | 1,157,000 | 505 |
| 2003-03-27 | 99 | 100 | 97 | 100 | 841,000 | 500 |
| 2003-03-26 | 99 | 100 | 97 | 99 | 1,067,000 | 495 |
| 2003-03-25 | 99 | 102 | 98 | 101 | 1,366,000 | 505 |
| 2003-03-24 | 99 | 102 | 97 | 102 | 2,071,000 | 510 |
| 2003-03-20 | 96 | 96 | 93 | 94 | 1,839,000 | 470 |
| 2003-03-19 | 94 | 94 | 92 | 94 | 479,000 | 470 |
| 2003-03-18 | 96 | 97 | 94 | 94 | 842,000 | 470 |
| 2003-03-17 | 97 | 97 | 93 | 95 | 783,000 | 475 |
| 2003-03-14 | 96 | 99 | 96 | 98 | 2,503,000 | 490 |
| 2003-03-13 | 98 | 98 | 96 | 96 | 488,000 | 480 |
| 2003-03-12 | 98 | 99 | 97 | 97 | 601,000 | 485 |
| 2003-03-11 | 96 | 99 | 96 | 96 | 727,000 | 480 |
| 2003-03-10 | 98 | 99 | 95 | 99 | 1,061,000 | 495 |
| 2003-03-07 | 102 | 104 | 99 | 99 | 1,251,000 | 495 |
| 2003-03-06 | 106 | 107 | 102 | 104 | 1,990,000 | 520 |
| 2003-03-05 | 107 | 108 | 106 | 107 | 657,000 | 535 |
| 2003-03-04 | 109 | 110 | 106 | 107 | 715,000 | 535 |
| 2003-03-03 | 110 | 110 | 108 | 109 | 820,000 | 545 |
| 2003-02-28 | 108 | 108 | 105 | 108 | 766,000 | 540 |
| 2003-02-27 | 106 | 108 | 105 | 107 | 577,000 | 535 |
| 2003-02-26 | 107 | 108 | 106 | 107 | 362,000 | 535 |
| 2003-02-25 | 109 | 109 | 106 | 107 | 633,000 | 535 |
| 2003-02-24 | 109 | 110 | 107 | 108 | 675,000 | 540 |
| 2003-02-21 | 114 | 114 | 109 | 109 | 879,000 | 545 |
| 2003-02-20 | 112 | 113 | 111 | 113 | 578,000 | 565 |
| 2003-02-19 | 116 | 117 | 112 | 113 | 614,000 | 565 |
| 2003-02-18 | 116 | 117 | 114 | 116 | 473,000 | 580 |
| 2003-02-17 | 116 | 117 | 115 | 116 | 662,000 | 580 |
| 2003-02-14 | 115 | 117 | 115 | 115 | 1,465,000 | 575 |
| 2003-02-13 | 118 | 118 | 116 | 117 | 736,000 | 585 |
| 2003-02-12 | 114 | 118 | 114 | 118 | 1,240,000 | 590 |
| 2003-02-10 | 113 | 113 | 110 | 113 | 842,000 | 565 |
| 2003-02-07 | 114 | 115 | 110 | 113 | 1,484,000 | 565 |
| 2003-02-06 | 118 | 120 | 112 | 113 | 4,365,000 | 565 |
| 2003-02-05 | 107 | 109 | 106 | 108 | 663,000 | 540 |
| 2003-02-04 | 111 | 111 | 107 | 107 | 755,000 | 535 |
| 2003-02-03 | 105 | 110 | 104 | 108 | 954,000 | 540 |
| 2003-01-31 | 102 | 107 | 102 | 105 | 827,000 | 525 |
| 2003-01-30 | 105 | 106 | 103 | 103 | 404,000 | 515 |
| 2003-01-29 | 107 | 107 | 104 | 105 | 574,000 | 525 |
| 2003-01-28 | 105 | 108 | 104 | 106 | 617,000 | 530 |
| 2003-01-27 | 107 | 109 | 104 | 105 | 1,080,000 | 525 |
| 2003-01-24 | 113 | 114 | 106 | 111 | 1,229,000 | 555 |
| 2003-01-23 | 113 | 115 | 110 | 113 | 700,000 | 565 |
| 2003-01-22 | 113 | 118 | 110 | 111 | 1,184,000 | 555 |
| 2003-01-21 | 109 | 114 | 108 | 114 | 1,068,000 | 570 |
| 2003-01-20 | 107 | 112 | 106 | 109 | 1,240,000 | 545 |
| 2003-01-17 | 101 | 112 | 101 | 109 | 2,956,000 | 545 |
| 2003-01-16 | 102 | 103 | 100 | 101 | 949,000 | 505 |
| 2003-01-15 | 100 | 103 | 98 | 103 | 1,945,000 | 515 |
| 2003-01-14 | 98 | 101 | 97 | 100 | 1,234,000 | 500 |
| 2003-01-10 | 100 | 101 | 96 | 96 | 1,336,000 | 480 |
| 2003-01-09 | 99 | 99 | 96 | 99 | 1,002,000 | 495 |
| 2003-01-08 | 96 | 103 | 95 | 100 | 2,573,000 | 500 |
| 2003-01-07 | 98 | 99 | 94 | 95 | 415,000 | 475 |
| 2003-01-06 | 95 | 96 | 94 | 96 | 181,000 | 480 |
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
