1. HOME >
  2. 株価時系列 >
  3. 3110 >
  4. 2004年

3110 日東紡 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30212213211211608,0001,055
2004-12-29212213210210653,0001,050
2004-12-282102152102121,830,0001,060
2004-12-27212212210212479,0001,060
2004-12-242122142102111,421,0001,055
2004-12-22207209207208832,0001,040
2004-12-21208208205206454,0001,030
2004-12-20202208202208694,0001,040
2004-12-17202206202204922,0001,020
2004-12-16204205202203796,0001,015
2004-12-15204207204205757,0001,025
2004-12-14205206203205839,0001,025
2004-12-13203206202206559,0001,030
2004-12-102022062022033,832,0001,015
2004-12-09206208203204822,0001,020
2004-12-082022082022071,360,0001,035
2004-12-07203206203204865,0001,020
2004-12-06204205203204537,0001,020
2004-12-03204206203204415,0001,020
2004-12-02206207204204559,0001,020
2004-12-012012052002041,026,0001,020
2004-11-30201205200205938,0001,025
2004-11-29205207202202919,0001,010
2004-11-26205206204205430,0001,025
2004-11-25203206203205742,0001,025
2004-11-24202204200203545,0001,015
2004-11-22200201198201631,0001,005
2004-11-19205206202202541,0001,010
2004-11-18209209204204641,0001,020
2004-11-172072092052071,126,0001,035
2004-11-162072092052052,535,0001,025
2004-11-152022062012031,911,0001,015
2004-11-122002032002012,526,0001,005
2004-11-112112132032041,512,0001,020
2004-11-102112152102122,332,0001,060
2004-11-092072112072112,001,0001,055
2004-11-082052072042061,139,0001,030
2004-11-05205205202204637,0001,020
2004-11-04204205201203793,0001,015
2004-11-02203203198201836,0001,005
2004-11-011962021942021,021,0001,010
2004-10-29199199195198437,000990
2004-10-28198199195199673,000995
2004-10-27196198195197502,000985
2004-10-26193197193196703,000980
2004-10-251961971921952,977,000975
2004-10-222042041992001,191,0001,000
2004-10-21205205200203892,0001,015
2004-10-20204205201205753,0001,025
2004-10-19207207204207608,0001,035
2004-10-18206206203206584,0001,030
2004-10-15200206200204821,0001,020
2004-10-142062072012041,468,0001,020
2004-10-13208210206210912,0001,050
2004-10-122112122072081,251,0001,040
2004-10-082102132092131,389,0001,065
2004-10-072102122072091,312,0001,045
2004-10-062072112052101,842,0001,050
2004-10-05208208205206962,0001,030
2004-10-042052082032061,192,0001,030
2004-10-011982021972001,055,0001,000
2004-09-30195199195195991,000975
2004-09-291981991921931,384,000965
2004-09-281992001941971,046,000985
2004-09-272032041991991,159,000995
2004-09-242052062032041,320,0001,020
2004-09-222072092062071,149,0001,035
2004-09-21210212207209961,0001,045
2004-09-172122142072092,700,0001,045
2004-09-162062142032114,391,0001,055
2004-09-15221223220220796,0001,100
2004-09-142262262222221,416,0001,110
2004-09-132242302232252,049,0001,125
2004-09-102252252212254,470,0001,125
2004-09-092312312272301,861,0001,150
2004-09-082282342282302,955,0001,150
2004-09-072232272222272,350,0001,135
2004-09-062192232192231,630,0001,115
2004-09-032262272182191,620,0001,095
2004-09-02226227223225521,0001,125
2004-09-012202272202261,549,0001,130
2004-08-31220222217220859,0001,100
2004-08-30225226221223505,0001,115
2004-08-272202252192251,018,0001,125
2004-08-26223224219221656,0001,105
2004-08-25220224218223602,0001,115
2004-08-24221222219221480,0001,105
2004-08-23223223219223932,0001,115
2004-08-202202242182181,084,0001,090
2004-08-19215219215217621,0001,085
2004-08-18214217213214476,0001,070
2004-08-17217217215215301,0001,075
2004-08-16212216209214883,0001,070
2004-08-132202242132142,038,0001,070
2004-08-122182252172221,764,0001,110
2004-08-112172202152181,802,0001,090
2004-08-102072142052121,617,0001,060
2004-08-09203207199207948,0001,035
2004-08-06204207203206597,0001,030
2004-08-05211211205209742,0001,045
2004-08-042072092012081,024,0001,040
2004-08-03212214209209729,0001,045
2004-08-02211213209211730,0001,055
2004-07-302152162112141,048,0001,070
2004-07-29212213207210876,0001,050
2004-07-28214218212215994,0001,075
2004-07-272182192102121,115,0001,060
2004-07-26221222219221771,0001,105
2004-07-23226228224225652,0001,125
2004-07-22227227223224586,0001,120
2004-07-21224227223227383,0001,135
2004-07-20223225222223327,0001,115
2004-07-16225228222227473,0001,135
2004-07-152312342192281,181,0001,140
2004-07-142362362302301,404,0001,150
2004-07-132332372302372,433,0001,185
2004-07-12230232229230631,0001,150
2004-07-092212282212271,179,0001,135
2004-07-08225227223223794,0001,115
2004-07-07222224217222918,0001,110
2004-07-06231231226226601,0001,130
2004-07-05234234226229971,0001,145
2004-07-02232236231234594,0001,170
2004-07-01236238235235677,0001,175
2004-06-30237237235237872,0001,185
2004-06-292352402332381,857,0001,190
2004-06-282362372332351,961,0001,175
2004-06-25239239236238568,0001,190
2004-06-242392422362391,087,0001,195
2004-06-232372402342371,636,0001,185
2004-06-22231235230234812,0001,170
2004-06-212332402332361,282,0001,180
2004-06-182382392312331,179,0001,165
2004-06-172392402372401,377,0001,200
2004-06-162382412382391,182,0001,195
2004-06-152412412342361,642,0001,180
2004-06-142432462422421,479,0001,210
2004-06-112452462422432,937,0001,215
2004-06-102442462422432,300,0001,215
2004-06-092402492402436,026,0001,215
2004-06-082422432382401,266,0001,200
2004-06-072382412362391,200,0001,195
2004-06-042312382312352,103,0001,175
2004-06-032402422322322,300,0001,160
2004-06-022412432382393,735,0001,195
2004-06-012362462352429,016,0001,210
2004-05-312322382312363,414,0001,180
2004-05-282312342302312,275,0001,155
2004-05-272322332282301,955,0001,150
2004-05-262372392312334,668,0001,165
2004-05-252382402332363,852,0001,180
2004-05-242342452322379,251,0001,185
2004-05-212322362282345,292,0001,170
2004-05-202332382282309,214,0001,150
2004-05-1923024722624115,467,0001,205
2004-05-182052252052226,407,0001,110
2004-05-172222242072098,086,0001,045
2004-05-1422222721521917,203,0001,095
2004-05-132022191982126,622,0001,060
2004-05-121952061942022,779,0001,010
2004-05-111792011781904,710,000950
2004-05-102062071801892,369,000945
2004-05-072022132012092,667,0001,045
2004-05-062072102022041,120,0001,020
2004-04-302082112032081,436,0001,040
2004-04-28211213210211833,0001,055
2004-04-272142152092121,499,0001,060
2004-04-262102162092141,872,0001,070
2004-04-232132132052101,371,0001,050
2004-04-222162192112124,006,0001,060
2004-04-211992111982094,811,0001,045
2004-04-201981991971981,673,000990
2004-04-191971991931971,963,000985
2004-04-161992001951961,358,000980
2004-04-152032041941982,891,000990
2004-04-141982031962022,673,0001,010
2004-04-131992021981991,793,000995
2004-04-12194198193197908,000985
2004-04-091961971901931,969,000965
2004-04-082002011982011,213,0001,005
2004-04-071992011971991,436,000995
2004-04-062022041962002,246,0001,000
2004-04-052052052022021,531,0001,010
2004-04-021982041962043,832,0001,020
2004-04-011931991921983,229,000990
2004-03-311941941901931,579,000965
2004-03-301941961921923,120,000960
2004-03-291941951921921,486,000960
2004-03-261941951901921,698,000960
2004-03-251891931881893,053,000945
2004-03-241851881841872,078,000935
2004-03-231841851811832,420,000915
2004-03-221861891861871,429,000935
2004-03-191881901851862,651,000930
2004-03-181841921811917,740,000955
2004-03-171701761691762,857,000880
2004-03-161701721671672,686,000835
2004-03-151711741691703,272,000850
2004-03-121661701661694,429,000845
2004-03-111681731671712,307,000855
2004-03-101731751701722,187,000860
2004-03-091721751711741,883,000870
2004-03-081751781731733,506,000865
2004-03-051691741681744,267,000870
2004-03-041651711641683,745,000840
2004-03-031631681611644,675,000820
2004-03-021611641601632,462,000815
2004-03-011581611581603,590,000800
2004-02-271571581561572,546,000785
2004-02-261541571531565,572,000780
2004-02-251501541491534,205,000765
2004-02-241491521481482,564,000740
2004-02-231491501471491,593,000745
2004-02-20146147145146571,000730
2004-02-191451501451461,044,000730
2004-02-18147147145146571,000730
2004-02-17145147145147758,000735
2004-02-16144146143144729,000720
2004-02-131441461421431,088,000715
2004-02-121441471431461,058,000730
2004-02-10142144141141700,000705
2004-02-091441451401421,458,000710
2004-02-06144145143143639,000715
2004-02-051431461411461,290,000730
2004-02-041471491431441,473,000720
2004-02-031471481461481,739,000740
2004-02-021451501451491,288,000745
2004-01-30148148145146964,000730
2004-01-291481531441483,352,000740
2004-01-281481521471511,979,000755
2004-01-271531541491502,992,000750
2004-01-261491521481522,351,000760
2004-01-231471511451493,241,000745
2004-01-221471481451451,218,000725
2004-01-211451511441483,031,000740
2004-01-201471491451451,658,000725
2004-01-191441471441471,784,000735
2004-01-161401451401441,463,000720
2004-01-15142143140140645,000700
2004-01-14141143140142541,000710
2004-01-13145146143143745,000715
2004-01-091461471441441,407,000720
2004-01-081431471421462,657,000730
2004-01-071411471401452,975,000725
2004-01-061391431381421,925,000710
2004-01-051361401361401,006,000700

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