3110 日東紡 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 315 | 317 | 312 | 312 | 763,000 | 1,560 |
| 2005-12-29 | 318 | 319 | 315 | 316 | 1,304,000 | 1,580 |
| 2005-12-28 | 316 | 320 | 316 | 318 | 925,000 | 1,590 |
| 2005-12-27 | 319 | 320 | 318 | 318 | 1,280,000 | 1,590 |
| 2005-12-26 | 321 | 323 | 319 | 320 | 1,324,000 | 1,600 |
| 2005-12-22 | 318 | 320 | 315 | 318 | 1,357,000 | 1,590 |
| 2005-12-21 | 318 | 321 | 316 | 318 | 2,113,000 | 1,590 |
| 2005-12-20 | 318 | 320 | 315 | 319 | 2,095,000 | 1,595 |
| 2005-12-19 | 315 | 322 | 312 | 314 | 2,481,000 | 1,570 |
| 2005-12-16 | 304 | 309 | 304 | 306 | 1,349,000 | 1,530 |
| 2005-12-15 | 316 | 316 | 308 | 309 | 2,481,000 | 1,545 |
| 2005-12-14 | 322 | 325 | 311 | 315 | 3,271,000 | 1,575 |
| 2005-12-13 | 327 | 327 | 319 | 325 | 3,284,000 | 1,625 |
| 2005-12-12 | 316 | 330 | 312 | 328 | 8,038,000 | 1,640 |
| 2005-12-09 | 297 | 305 | 297 | 303 | 4,849,000 | 1,515 |
| 2005-12-08 | 303 | 303 | 293 | 296 | 2,453,000 | 1,480 |
| 2005-12-07 | 303 | 306 | 302 | 303 | 3,215,000 | 1,515 |
| 2005-12-06 | 303 | 304 | 298 | 301 | 3,831,000 | 1,505 |
| 2005-12-05 | 295 | 303 | 292 | 303 | 5,748,000 | 1,515 |
| 2005-12-02 | 291 | 295 | 287 | 295 | 2,476,000 | 1,475 |
| 2005-12-01 | 285 | 290 | 284 | 290 | 2,033,000 | 1,450 |
| 2005-11-30 | 286 | 287 | 283 | 285 | 1,495,000 | 1,425 |
| 2005-11-29 | 286 | 287 | 284 | 287 | 1,235,000 | 1,435 |
| 2005-11-28 | 283 | 289 | 281 | 288 | 1,790,000 | 1,440 |
| 2005-11-25 | 281 | 282 | 279 | 282 | 1,234,000 | 1,410 |
| 2005-11-24 | 283 | 285 | 281 | 283 | 1,535,000 | 1,415 |
| 2005-11-22 | 284 | 285 | 281 | 283 | 1,815,000 | 1,415 |
| 2005-11-21 | 284 | 285 | 283 | 283 | 1,460,000 | 1,415 |
| 2005-11-18 | 285 | 286 | 282 | 283 | 1,532,000 | 1,415 |
| 2005-11-17 | 284 | 286 | 282 | 284 | 2,041,000 | 1,420 |
| 2005-11-16 | 276 | 285 | 274 | 284 | 2,488,000 | 1,420 |
| 2005-11-15 | 281 | 283 | 276 | 279 | 2,103,000 | 1,395 |
| 2005-11-14 | 289 | 289 | 279 | 282 | 3,121,000 | 1,410 |
| 2005-11-11 | 285 | 293 | 284 | 289 | 3,689,000 | 1,445 |
| 2005-11-10 | 292 | 293 | 282 | 285 | 4,389,000 | 1,425 |
| 2005-11-09 | 297 | 297 | 293 | 293 | 2,575,000 | 1,465 |
| 2005-11-08 | 295 | 299 | 293 | 297 | 4,832,000 | 1,485 |
| 2005-11-07 | 299 | 300 | 290 | 292 | 6,874,000 | 1,460 |
| 2005-11-04 | 321 | 324 | 293 | 299 | 18,947,000 | 1,495 |
| 2005-11-02 | 301 | 318 | 301 | 318 | 14,943,000 | 1,590 |
| 2005-11-01 | 293 | 297 | 292 | 297 | 1,299,000 | 1,485 |
| 2005-10-31 | 290 | 293 | 290 | 292 | 1,973,000 | 1,460 |
| 2005-10-28 | 290 | 293 | 289 | 293 | 2,461,000 | 1,465 |
| 2005-10-27 | 298 | 299 | 291 | 292 | 2,588,000 | 1,460 |
| 2005-10-26 | 295 | 301 | 294 | 297 | 4,257,000 | 1,485 |
| 2005-10-25 | 293 | 298 | 291 | 295 | 4,088,000 | 1,475 |
| 2005-10-24 | 291 | 296 | 288 | 290 | 2,157,000 | 1,450 |
| 2005-10-21 | 286 | 293 | 285 | 290 | 2,948,000 | 1,450 |
| 2005-10-20 | 290 | 295 | 287 | 292 | 2,770,000 | 1,460 |
| 2005-10-19 | 289 | 290 | 286 | 286 | 1,940,000 | 1,430 |
| 2005-10-18 | 294 | 296 | 289 | 292 | 4,057,000 | 1,460 |
| 2005-10-17 | 302 | 303 | 293 | 296 | 4,240,000 | 1,480 |
| 2005-10-14 | 299 | 304 | 293 | 298 | 19,360,000 | 1,490 |
| 2005-10-13 | 286 | 302 | 284 | 299 | 15,299,000 | 1,495 |
| 2005-10-12 | 289 | 290 | 282 | 284 | 6,565,000 | 1,420 |
| 2005-10-11 | 282 | 291 | 278 | 290 | 23,126,000 | 1,450 |
| 2005-10-07 | 267 | 272 | 267 | 269 | 1,632,000 | 1,345 |
| 2005-10-06 | 270 | 272 | 268 | 269 | 2,027,000 | 1,345 |
| 2005-10-05 | 275 | 275 | 271 | 273 | 2,419,000 | 1,365 |
| 2005-10-04 | 272 | 277 | 271 | 277 | 3,111,000 | 1,385 |
| 2005-10-03 | 275 | 275 | 267 | 272 | 2,558,000 | 1,360 |
| 2005-09-30 | 278 | 280 | 275 | 277 | 6,948,000 | 1,385 |
| 2005-09-29 | 278 | 278 | 272 | 274 | 3,600,000 | 1,370 |
| 2005-09-28 | 263 | 276 | 263 | 274 | 6,959,000 | 1,370 |
| 2005-09-27 | 263 | 264 | 260 | 263 | 1,676,000 | 1,315 |
| 2005-09-26 | 259 | 263 | 259 | 262 | 2,010,000 | 1,310 |
| 2005-09-22 | 258 | 260 | 256 | 259 | 1,410,000 | 1,295 |
| 2005-09-21 | 261 | 262 | 259 | 259 | 1,611,000 | 1,295 |
| 2005-09-20 | 259 | 261 | 259 | 260 | 1,765,000 | 1,300 |
| 2005-09-16 | 262 | 263 | 259 | 261 | 1,612,000 | 1,305 |
| 2005-09-15 | 261 | 264 | 260 | 264 | 1,756,000 | 1,320 |
| 2005-09-14 | 262 | 265 | 260 | 261 | 1,438,000 | 1,305 |
| 2005-09-13 | 262 | 265 | 260 | 263 | 1,665,000 | 1,315 |
| 2005-09-12 | 265 | 265 | 260 | 262 | 927,000 | 1,310 |
| 2005-09-09 | 262 | 262 | 258 | 260 | 3,363,000 | 1,300 |
| 2005-09-08 | 264 | 264 | 258 | 258 | 1,316,000 | 1,290 |
| 2005-09-07 | 259 | 263 | 258 | 263 | 2,311,000 | 1,315 |
| 2005-09-06 | 265 | 266 | 256 | 258 | 2,313,000 | 1,290 |
| 2005-09-05 | 265 | 267 | 261 | 264 | 1,774,000 | 1,320 |
| 2005-09-02 | 268 | 268 | 263 | 265 | 1,410,000 | 1,325 |
| 2005-09-01 | 270 | 270 | 267 | 268 | 1,443,000 | 1,340 |
| 2005-08-31 | 269 | 270 | 267 | 269 | 753,000 | 1,345 |
| 2005-08-30 | 271 | 272 | 267 | 270 | 1,747,000 | 1,350 |
| 2005-08-29 | 268 | 273 | 267 | 269 | 3,432,000 | 1,345 |
| 2005-08-26 | 267 | 270 | 265 | 270 | 3,160,000 | 1,350 |
| 2005-08-25 | 267 | 267 | 263 | 263 | 1,471,000 | 1,315 |
| 2005-08-24 | 262 | 267 | 262 | 267 | 1,940,000 | 1,335 |
| 2005-08-23 | 270 | 271 | 266 | 266 | 3,944,000 | 1,330 |
| 2005-08-22 | 267 | 271 | 266 | 270 | 10,540,000 | 1,350 |
| 2005-08-19 | 254 | 262 | 252 | 262 | 9,943,000 | 1,310 |
| 2005-08-18 | 257 | 257 | 251 | 252 | 3,244,000 | 1,260 |
| 2005-08-17 | 256 | 257 | 253 | 254 | 3,983,000 | 1,270 |
| 2005-08-16 | 255 | 260 | 253 | 257 | 4,710,000 | 1,285 |
| 2005-08-15 | 253 | 255 | 252 | 253 | 1,335,000 | 1,265 |
| 2005-08-12 | 259 | 262 | 253 | 255 | 2,989,000 | 1,275 |
| 2005-08-11 | 264 | 265 | 257 | 259 | 2,338,000 | 1,295 |
| 2005-08-10 | 266 | 268 | 263 | 263 | 2,253,000 | 1,315 |
| 2005-08-09 | 256 | 264 | 255 | 262 | 2,402,000 | 1,310 |
| 2005-08-08 | 253 | 257 | 249 | 255 | 3,043,000 | 1,275 |
| 2005-08-05 | 257 | 266 | 256 | 257 | 5,460,000 | 1,285 |
| 2005-08-04 | 260 | 263 | 255 | 259 | 5,000,000 | 1,295 |
| 2005-08-03 | 267 | 267 | 259 | 263 | 4,053,000 | 1,315 |
| 2005-08-02 | 271 | 272 | 265 | 267 | 5,408,000 | 1,335 |
| 2005-08-01 | 276 | 278 | 271 | 274 | 4,217,000 | 1,370 |
| 2005-07-29 | 275 | 278 | 267 | 275 | 9,079,000 | 1,375 |
| 2005-07-28 | 282 | 285 | 275 | 275 | 8,885,000 | 1,375 |
| 2005-07-27 | 292 | 296 | 276 | 278 | 39,172,000 | 1,390 |
| 2005-07-26 | 271 | 294 | 269 | 285 | 50,082,000 | 1,425 |
| 2005-07-25 | 270 | 277 | 266 | 272 | 16,588,000 | 1,360 |
| 2005-07-22 | 281 | 281 | 263 | 268 | 30,099,000 | 1,340 |
| 2005-07-21 | 267 | 284 | 266 | 280 | 30,675,000 | 1,400 |
| 2005-07-20 | 254 | 264 | 253 | 258 | 4,793,000 | 1,290 |
| 2005-07-19 | 258 | 258 | 251 | 253 | 2,877,000 | 1,265 |
| 2005-07-15 | 254 | 258 | 251 | 256 | 6,058,000 | 1,280 |
| 2005-07-14 | 248 | 255 | 248 | 254 | 8,180,000 | 1,270 |
| 2005-07-13 | 247 | 247 | 241 | 245 | 1,885,000 | 1,225 |
| 2005-07-12 | 248 | 249 | 244 | 247 | 1,110,000 | 1,235 |
| 2005-07-11 | 253 | 253 | 247 | 248 | 2,609,000 | 1,240 |
| 2005-07-08 | 246 | 248 | 242 | 248 | 5,553,000 | 1,240 |
| 2005-07-07 | 239 | 246 | 238 | 246 | 3,177,000 | 1,230 |
| 2005-07-06 | 239 | 243 | 236 | 239 | 2,440,000 | 1,195 |
| 2005-07-05 | 238 | 239 | 233 | 237 | 1,413,000 | 1,185 |
| 2005-07-04 | 233 | 237 | 230 | 237 | 1,160,000 | 1,185 |
| 2005-07-01 | 231 | 232 | 230 | 232 | 683,000 | 1,160 |
| 2005-06-30 | 229 | 231 | 228 | 231 | 491,000 | 1,155 |
| 2005-06-29 | 232 | 232 | 230 | 231 | 575,000 | 1,155 |
| 2005-06-28 | 230 | 231 | 228 | 231 | 821,000 | 1,155 |
| 2005-06-27 | 229 | 229 | 225 | 228 | 747,000 | 1,140 |
| 2005-06-24 | 229 | 230 | 228 | 230 | 355,000 | 1,150 |
| 2005-06-23 | 232 | 232 | 228 | 230 | 437,000 | 1,150 |
| 2005-06-22 | 228 | 232 | 228 | 230 | 526,000 | 1,150 |
| 2005-06-21 | 232 | 232 | 231 | 231 | 270,000 | 1,155 |
| 2005-06-20 | 236 | 236 | 231 | 231 | 433,000 | 1,155 |
| 2005-06-17 | 232 | 236 | 232 | 236 | 1,042,000 | 1,180 |
| 2005-06-16 | 232 | 235 | 231 | 232 | 958,000 | 1,160 |
| 2005-06-15 | 230 | 231 | 228 | 230 | 311,000 | 1,150 |
| 2005-06-14 | 228 | 232 | 228 | 229 | 753,000 | 1,145 |
| 2005-06-13 | 226 | 230 | 225 | 229 | 785,000 | 1,145 |
| 2005-06-10 | 222 | 227 | 222 | 226 | 3,466,000 | 1,130 |
| 2005-06-09 | 227 | 227 | 224 | 224 | 431,000 | 1,120 |
| 2005-06-08 | 227 | 227 | 225 | 225 | 606,000 | 1,125 |
| 2005-06-07 | 225 | 225 | 223 | 225 | 327,000 | 1,125 |
| 2005-06-06 | 223 | 226 | 222 | 225 | 586,000 | 1,125 |
| 2005-06-03 | 222 | 225 | 219 | 225 | 726,000 | 1,125 |
| 2005-06-02 | 222 | 226 | 220 | 220 | 1,038,000 | 1,100 |
| 2005-06-01 | 221 | 222 | 220 | 222 | 527,000 | 1,110 |
| 2005-05-31 | 221 | 222 | 220 | 221 | 442,000 | 1,105 |
| 2005-05-30 | 220 | 223 | 220 | 221 | 414,000 | 1,105 |
| 2005-05-27 | 220 | 222 | 218 | 221 | 661,000 | 1,105 |
| 2005-05-26 | 220 | 221 | 219 | 221 | 382,000 | 1,105 |
| 2005-05-25 | 221 | 222 | 219 | 220 | 396,000 | 1,100 |
| 2005-05-24 | 224 | 225 | 222 | 223 | 353,000 | 1,115 |
| 2005-05-23 | 221 | 224 | 220 | 224 | 649,000 | 1,120 |
| 2005-05-20 | 224 | 224 | 219 | 221 | 764,000 | 1,105 |
| 2005-05-19 | 225 | 225 | 223 | 223 | 913,000 | 1,115 |
| 2005-05-18 | 224 | 224 | 222 | 223 | 971,000 | 1,115 |
| 2005-05-17 | 229 | 229 | 221 | 222 | 961,000 | 1,110 |
| 2005-05-16 | 228 | 230 | 227 | 229 | 2,346,000 | 1,145 |
| 2005-05-13 | 223 | 227 | 223 | 225 | 1,634,000 | 1,125 |
| 2005-05-12 | 223 | 224 | 221 | 223 | 1,286,000 | 1,115 |
| 2005-05-11 | 218 | 224 | 216 | 223 | 2,094,000 | 1,115 |
| 2005-05-10 | 220 | 220 | 217 | 218 | 473,000 | 1,090 |
| 2005-05-09 | 221 | 221 | 219 | 219 | 670,000 | 1,095 |
| 2005-05-06 | 215 | 219 | 215 | 219 | 716,000 | 1,095 |
| 2005-05-02 | 212 | 215 | 212 | 213 | 442,000 | 1,065 |
| 2005-04-28 | 214 | 215 | 212 | 214 | 639,000 | 1,070 |
| 2005-04-27 | 214 | 215 | 214 | 214 | 349,000 | 1,070 |
| 2005-04-26 | 216 | 217 | 214 | 215 | 837,000 | 1,075 |
| 2005-04-25 | 214 | 216 | 214 | 216 | 804,000 | 1,080 |
| 2005-04-22 | 216 | 217 | 214 | 214 | 1,602,000 | 1,070 |
| 2005-04-21 | 212 | 213 | 208 | 211 | 1,532,000 | 1,055 |
| 2005-04-20 | 220 | 221 | 215 | 216 | 1,050,000 | 1,080 |
| 2005-04-19 | 212 | 215 | 212 | 213 | 794,000 | 1,065 |
| 2005-04-18 | 216 | 217 | 211 | 211 | 1,355,000 | 1,055 |
| 2005-04-15 | 220 | 222 | 219 | 221 | 839,000 | 1,105 |
| 2005-04-14 | 223 | 224 | 220 | 224 | 889,000 | 1,120 |
| 2005-04-13 | 226 | 226 | 223 | 223 | 611,000 | 1,115 |
| 2005-04-12 | 225 | 227 | 224 | 225 | 958,000 | 1,125 |
| 2005-04-11 | 225 | 226 | 224 | 225 | 984,000 | 1,125 |
| 2005-04-08 | 226 | 227 | 225 | 225 | 1,639,000 | 1,125 |
| 2005-04-07 | 228 | 228 | 223 | 225 | 1,699,000 | 1,125 |
| 2005-04-06 | 229 | 230 | 228 | 228 | 584,000 | 1,140 |
| 2005-04-05 | 226 | 231 | 226 | 230 | 868,000 | 1,150 |
| 2005-04-04 | 227 | 228 | 226 | 227 | 344,000 | 1,135 |
| 2005-04-01 | 226 | 230 | 225 | 229 | 559,000 | 1,145 |
| 2005-03-31 | 225 | 230 | 225 | 230 | 761,000 | 1,150 |
| 2005-03-30 | 226 | 228 | 223 | 227 | 787,000 | 1,135 |
| 2005-03-29 | 234 | 234 | 229 | 231 | 1,024,000 | 1,155 |
| 2005-03-28 | 230 | 236 | 230 | 236 | 367,000 | 1,180 |
| 2005-03-25 | 239 | 242 | 235 | 237 | 1,129,000 | 1,185 |
| 2005-03-24 | 238 | 240 | 237 | 240 | 995,000 | 1,200 |
| 2005-03-23 | 240 | 240 | 235 | 239 | 764,000 | 1,195 |
| 2005-03-22 | 238 | 240 | 236 | 239 | 810,000 | 1,195 |
| 2005-03-18 | 235 | 239 | 235 | 238 | 983,000 | 1,190 |
| 2005-03-17 | 235 | 236 | 233 | 236 | 514,000 | 1,180 |
| 2005-03-16 | 236 | 237 | 235 | 237 | 1,235,000 | 1,185 |
| 2005-03-15 | 237 | 238 | 236 | 238 | 1,549,000 | 1,190 |
| 2005-03-14 | 235 | 240 | 234 | 238 | 1,331,000 | 1,190 |
| 2005-03-11 | 233 | 238 | 233 | 238 | 4,344,000 | 1,190 |
| 2005-03-10 | 234 | 238 | 233 | 234 | 1,860,000 | 1,170 |
| 2005-03-09 | 232 | 236 | 232 | 236 | 2,085,000 | 1,180 |
| 2005-03-08 | 232 | 234 | 231 | 233 | 2,249,000 | 1,165 |
| 2005-03-07 | 233 | 235 | 231 | 232 | 2,257,000 | 1,160 |
| 2005-03-04 | 229 | 232 | 228 | 231 | 2,873,000 | 1,155 |
| 2005-03-03 | 229 | 232 | 228 | 231 | 3,309,000 | 1,155 |
| 2005-03-02 | 228 | 229 | 227 | 228 | 1,561,000 | 1,140 |
| 2005-03-01 | 228 | 230 | 226 | 229 | 2,415,000 | 1,145 |
| 2005-02-28 | 228 | 229 | 224 | 227 | 1,887,000 | 1,135 |
| 2005-02-25 | 220 | 228 | 219 | 228 | 4,177,000 | 1,140 |
| 2005-02-24 | 216 | 220 | 216 | 218 | 1,621,000 | 1,090 |
| 2005-02-23 | 216 | 217 | 215 | 217 | 2,015,000 | 1,085 |
| 2005-02-22 | 217 | 217 | 216 | 216 | 1,358,000 | 1,080 |
| 2005-02-21 | 214 | 219 | 214 | 218 | 1,842,000 | 1,090 |
| 2005-02-18 | 211 | 214 | 211 | 213 | 511,000 | 1,065 |
| 2005-02-17 | 213 | 213 | 211 | 212 | 888,000 | 1,060 |
| 2005-02-16 | 216 | 217 | 215 | 215 | 685,000 | 1,075 |
| 2005-02-15 | 218 | 219 | 216 | 218 | 756,000 | 1,090 |
| 2005-02-14 | 221 | 221 | 218 | 218 | 992,000 | 1,090 |
| 2005-02-10 | 215 | 219 | 214 | 219 | 2,348,000 | 1,095 |
| 2005-02-09 | 220 | 222 | 217 | 217 | 1,330,000 | 1,085 |
| 2005-02-08 | 217 | 220 | 216 | 219 | 2,341,000 | 1,095 |
| 2005-02-07 | 222 | 225 | 222 | 224 | 1,285,000 | 1,120 |
| 2005-02-04 | 223 | 223 | 219 | 221 | 849,000 | 1,105 |
| 2005-02-03 | 223 | 223 | 221 | 223 | 857,000 | 1,115 |
| 2005-02-02 | 224 | 224 | 221 | 222 | 686,000 | 1,110 |
| 2005-02-01 | 224 | 224 | 221 | 223 | 394,000 | 1,115 |
| 2005-01-31 | 220 | 224 | 219 | 222 | 877,000 | 1,110 |
| 2005-01-28 | 218 | 220 | 218 | 220 | 779,000 | 1,100 |
| 2005-01-27 | 218 | 220 | 218 | 220 | 348,000 | 1,100 |
| 2005-01-26 | 220 | 222 | 219 | 220 | 981,000 | 1,100 |
| 2005-01-25 | 217 | 222 | 217 | 221 | 816,000 | 1,105 |
| 2005-01-24 | 220 | 223 | 219 | 219 | 696,000 | 1,095 |
| 2005-01-21 | 219 | 222 | 219 | 221 | 418,000 | 1,105 |
| 2005-01-20 | 222 | 223 | 220 | 222 | 393,000 | 1,110 |
| 2005-01-19 | 225 | 227 | 223 | 223 | 718,000 | 1,115 |
| 2005-01-18 | 226 | 227 | 224 | 224 | 960,000 | 1,120 |
| 2005-01-17 | 221 | 227 | 221 | 226 | 1,363,000 | 1,130 |
| 2005-01-14 | 217 | 223 | 216 | 221 | 1,373,000 | 1,105 |
| 2005-01-13 | 221 | 222 | 218 | 220 | 1,118,000 | 1,100 |
| 2005-01-12 | 220 | 224 | 218 | 222 | 1,404,000 | 1,110 |
| 2005-01-11 | 219 | 222 | 219 | 220 | 1,321,000 | 1,100 |
| 2005-01-07 | 217 | 218 | 215 | 216 | 877,000 | 1,080 |
| 2005-01-06 | 213 | 215 | 212 | 215 | 982,000 | 1,075 |
| 2005-01-05 | 212 | 214 | 212 | 213 | 508,000 | 1,065 |
| 2005-01-04 | 211 | 215 | 211 | 214 | 244,000 | 1,070 |
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
