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
2003-12-30134135133135270,000675
2003-12-291331361321331,233,000665
2003-12-261301341301331,879,000665
2003-12-25127129126129474,000645
2003-12-24129129127127680,000635
2003-12-22132132130131567,000655
2003-12-19130132129130986,000650
2003-12-18130131129130677,000650
2003-12-17130131128130757,000650
2003-12-16132132129131524,000655
2003-12-151321331291321,215,000660
2003-12-121261291261281,779,000640
2003-12-11125130125127975,000635
2003-12-10131132128129943,000645
2003-12-091341361291311,936,000655
2003-12-081351351281301,622,000650
2003-12-05129131129129497,000645
2003-12-041271311271291,071,000645
2003-12-03128129127128325,000640
2003-12-02129130127128687,000640
2003-12-01123130123127878,000635
2003-11-28127128126127687,000635
2003-11-271251281251281,143,000640
2003-11-26127128125127554,000635
2003-11-25127128125127500,000635
2003-11-21125125122125539,000625
2003-11-20122124121124703,000620
2003-11-19120122119120882,000600
2003-11-181211231201221,136,000610
2003-11-171321321231231,028,000615
2003-11-14133135132133765,000665
2003-11-13137137134135577,000675
2003-11-121351351311331,244,000665
2003-11-111381391311331,144,000665
2003-11-101421441401411,659,000705
2003-11-07141141138140920,000700
2003-11-06142142139141885,000705
2003-11-051411421391421,173,000710
2003-11-04138140138139625,000695
2003-10-31136137135136402,000680
2003-10-30137137134136454,000680
2003-10-29135138134138533,000690
2003-10-28133133131133585,000665
2003-10-27133134131132637,000660
2003-10-24136138133134827,000670
2003-10-231391391351361,408,000680
2003-10-221431471411422,016,000710
2003-10-211441461421421,449,000710
2003-10-201411461401441,770,000720
2003-10-17141143141141746,000705
2003-10-16142143141143699,000715
2003-10-15144144141143934,000715
2003-10-141441451421431,705,000715
2003-10-101401441391433,575,000715
2003-10-091381401371401,124,000700
2003-10-081401401371371,146,000685
2003-10-07139139135137870,000685
2003-10-061421421371371,261,000685
2003-10-031381421371412,139,000705
2003-10-02138138135138936,000690
2003-10-01133136133135586,000675
2003-09-30133136132134940,000670
2003-09-29134134130132844,000660
2003-09-26133136132136686,000680
2003-09-251361371341351,028,000675
2003-09-24139142138139674,000695
2003-09-22144144141142863,000710
2003-09-19147147142144987,000720
2003-09-18145146144146664,000730
2003-09-171491491451471,375,000735
2003-09-161441471441461,269,000730
2003-09-121461461431442,701,000720
2003-09-11143144142143649,000715
2003-09-10145146144144621,000720
2003-09-09145146144146797,000730
2003-09-081441461431441,099,000720
2003-09-051441481431444,362,000720
2003-09-041401411371381,274,000690
2003-09-031431441401411,083,000705
2003-09-021451451421421,495,000710
2003-09-011451461431451,619,000725
2003-08-291401431401431,469,000715
2003-08-281451461401431,843,000715
2003-08-271481491441452,645,000725
2003-08-261471481421483,480,000740
2003-08-251421511421499,082,000745
2003-08-221361431351435,619,000715
2003-08-211351361341352,458,000675
2003-08-201341361331353,760,000675
2003-08-191341351321321,914,000660
2003-08-181271341271332,888,000665
2003-08-15127128126126821,000630
2003-08-141261281251271,135,000635
2003-08-13126127125126940,000630
2003-08-12124125122125835,000625
2003-08-111271291251271,274,000635
2003-08-08126127125127832,000635
2003-08-07126127126127451,000635
2003-08-06127128125127762,000635
2003-08-05127128125128470,000640
2003-08-04129130128128528,000640
2003-08-011291301271301,032,000650
2003-07-31127128125126648,000630
2003-07-30130130128128398,000640
2003-07-29131131129130681,000650
2003-07-28129131128131443,000655
2003-07-251311311271301,139,000650
2003-07-241271311271311,443,000655
2003-07-231241271211271,749,000635
2003-07-221191231181231,058,000615
2003-07-181151201151201,102,000600
2003-07-171211211161171,870,000585
2003-07-161251271221232,045,000615
2003-07-151301301271271,462,000635
2003-07-14130133129131984,000655
2003-07-111311311281301,862,000650
2003-07-101291341281321,978,000660
2003-07-091291301261301,328,000650
2003-07-081351351301311,431,000655
2003-07-071311341311331,189,000665
2003-07-041281311281291,740,000645
2003-07-031371381271283,252,000640
2003-07-021361371341353,349,000675
2003-07-011331351331352,778,000675
2003-06-301331341321321,264,000660
2003-06-271351371331345,117,000670
2003-06-261321351291354,804,000675
2003-06-251271331271333,403,000665
2003-06-241301311271282,462,000640
2003-06-231311331301322,472,000660
2003-06-201271331261321,946,000660
2003-06-191291291261271,028,000635
2003-06-181301321291291,481,000645
2003-06-171291301281301,883,000650
2003-06-161291291251271,387,000635
2003-06-131271331271303,165,000650
2003-06-121351351271283,012,000640
2003-06-111351361301303,870,000650
2003-06-101281341271336,605,000665
2003-06-091281281251281,967,000640
2003-06-061231281231272,780,000635
2003-06-051241241221241,337,000620
2003-06-041221241211222,058,000610
2003-06-031231231211221,369,000610
2003-06-021281291231244,229,000620
2003-05-301211251201244,619,000620
2003-05-291161221151204,639,000600
2003-05-28117118116116994,000580
2003-05-271181191161171,094,000585
2003-05-261171191171191,702,000595
2003-05-23117117116116788,000580
2003-05-221191201151162,210,000580
2003-05-211171211171192,353,000595
2003-05-201161181151171,543,000585
2003-05-191191191151182,249,000590
2003-05-1611512111411910,260,000595
2003-05-1511411911211518,496,000575
2003-05-1410311110210910,381,000545
2003-05-131051051021022,535,000510
2003-05-121011051011055,296,000525
2003-05-0999102981003,850,000500
2003-05-081001009899986,000495
2003-05-071001019899937,000495
2003-05-06991019999955,000495
2003-05-0298999799597,000495
2003-05-01989996991,179,000495
2003-04-30991009696734,000480
2003-04-28981009899869,000495
2003-04-2599999698891,000490
2003-04-2410010098991,864,000495
2003-04-23104104991001,948,000500
2003-04-221061061011023,202,000510
2003-04-211041061031066,078,000530
2003-04-1899103981024,430,000510
2003-04-17989996971,259,000485
2003-04-1610510594993,937,000495
2003-04-151011051011051,047,000525
2003-04-14105106101103973,000515
2003-04-111061081041051,179,000525
2003-04-101081091051062,143,000530
2003-04-0910111210111010,048,000550
2003-04-08101101991001,068,000500
2003-04-079910098100933,000500
2003-04-0497999799488,000495
2003-04-0310010197982,431,000490
2003-04-0297989698614,000490
2003-04-0197989698731,000490
2003-03-311001029797881,000485
2003-03-28100101991011,157,000505
2003-03-279910097100841,000500
2003-03-269910097991,067,000495
2003-03-2599102981011,366,000505
2003-03-2499102971022,071,000510
2003-03-20969693941,839,000470
2003-03-1994949294479,000470
2003-03-1896979494842,000470
2003-03-1797979395783,000475
2003-03-14969996982,503,000490
2003-03-1398989696488,000480
2003-03-1298999797601,000485
2003-03-1196999696727,000480
2003-03-10989995991,061,000495
2003-03-0710210499991,251,000495
2003-03-061061071021041,990,000520
2003-03-05107108106107657,000535
2003-03-04109110106107715,000535
2003-03-03110110108109820,000545
2003-02-28108108105108766,000540
2003-02-27106108105107577,000535
2003-02-26107108106107362,000535
2003-02-25109109106107633,000535
2003-02-24109110107108675,000540
2003-02-21114114109109879,000545
2003-02-20112113111113578,000565
2003-02-19116117112113614,000565
2003-02-18116117114116473,000580
2003-02-17116117115116662,000580
2003-02-141151171151151,465,000575
2003-02-13118118116117736,000585
2003-02-121141181141181,240,000590
2003-02-10113113110113842,000565
2003-02-071141151101131,484,000565
2003-02-061181201121134,365,000565
2003-02-05107109106108663,000540
2003-02-04111111107107755,000535
2003-02-03105110104108954,000540
2003-01-31102107102105827,000525
2003-01-30105106103103404,000515
2003-01-29107107104105574,000525
2003-01-28105108104106617,000530
2003-01-271071091041051,080,000525
2003-01-241131141061111,229,000555
2003-01-23113115110113700,000565
2003-01-221131181101111,184,000555
2003-01-211091141081141,068,000570
2003-01-201071121061091,240,000545
2003-01-171011121011092,956,000545
2003-01-16102103100101949,000505
2003-01-15100103981031,945,000515
2003-01-1498101971001,234,000500
2003-01-1010010196961,336,000480
2003-01-09999996991,002,000495
2003-01-0896103951002,573,000500
2003-01-0798999495415,000475
2003-01-0695969496181,000480

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