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
2005-12-30315317312312763,0001,560
2005-12-293183193153161,304,0001,580
2005-12-28316320316318925,0001,590
2005-12-273193203183181,280,0001,590
2005-12-263213233193201,324,0001,600
2005-12-223183203153181,357,0001,590
2005-12-213183213163182,113,0001,590
2005-12-203183203153192,095,0001,595
2005-12-193153223123142,481,0001,570
2005-12-163043093043061,349,0001,530
2005-12-153163163083092,481,0001,545
2005-12-143223253113153,271,0001,575
2005-12-133273273193253,284,0001,625
2005-12-123163303123288,038,0001,640
2005-12-092973052973034,849,0001,515
2005-12-083033032932962,453,0001,480
2005-12-073033063023033,215,0001,515
2005-12-063033042983013,831,0001,505
2005-12-052953032923035,748,0001,515
2005-12-022912952872952,476,0001,475
2005-12-012852902842902,033,0001,450
2005-11-302862872832851,495,0001,425
2005-11-292862872842871,235,0001,435
2005-11-282832892812881,790,0001,440
2005-11-252812822792821,234,0001,410
2005-11-242832852812831,535,0001,415
2005-11-222842852812831,815,0001,415
2005-11-212842852832831,460,0001,415
2005-11-182852862822831,532,0001,415
2005-11-172842862822842,041,0001,420
2005-11-162762852742842,488,0001,420
2005-11-152812832762792,103,0001,395
2005-11-142892892792823,121,0001,410
2005-11-112852932842893,689,0001,445
2005-11-102922932822854,389,0001,425
2005-11-092972972932932,575,0001,465
2005-11-082952992932974,832,0001,485
2005-11-072993002902926,874,0001,460
2005-11-0432132429329918,947,0001,495
2005-11-0230131830131814,943,0001,590
2005-11-012932972922971,299,0001,485
2005-10-312902932902921,973,0001,460
2005-10-282902932892932,461,0001,465
2005-10-272982992912922,588,0001,460
2005-10-262953012942974,257,0001,485
2005-10-252932982912954,088,0001,475
2005-10-242912962882902,157,0001,450
2005-10-212862932852902,948,0001,450
2005-10-202902952872922,770,0001,460
2005-10-192892902862861,940,0001,430
2005-10-182942962892924,057,0001,460
2005-10-173023032932964,240,0001,480
2005-10-1429930429329819,360,0001,490
2005-10-1328630228429915,299,0001,495
2005-10-122892902822846,565,0001,420
2005-10-1128229127829023,126,0001,450
2005-10-072672722672691,632,0001,345
2005-10-062702722682692,027,0001,345
2005-10-052752752712732,419,0001,365
2005-10-042722772712773,111,0001,385
2005-10-032752752672722,558,0001,360
2005-09-302782802752776,948,0001,385
2005-09-292782782722743,600,0001,370
2005-09-282632762632746,959,0001,370
2005-09-272632642602631,676,0001,315
2005-09-262592632592622,010,0001,310
2005-09-222582602562591,410,0001,295
2005-09-212612622592591,611,0001,295
2005-09-202592612592601,765,0001,300
2005-09-162622632592611,612,0001,305
2005-09-152612642602641,756,0001,320
2005-09-142622652602611,438,0001,305
2005-09-132622652602631,665,0001,315
2005-09-12265265260262927,0001,310
2005-09-092622622582603,363,0001,300
2005-09-082642642582581,316,0001,290
2005-09-072592632582632,311,0001,315
2005-09-062652662562582,313,0001,290
2005-09-052652672612641,774,0001,320
2005-09-022682682632651,410,0001,325
2005-09-012702702672681,443,0001,340
2005-08-31269270267269753,0001,345
2005-08-302712722672701,747,0001,350
2005-08-292682732672693,432,0001,345
2005-08-262672702652703,160,0001,350
2005-08-252672672632631,471,0001,315
2005-08-242622672622671,940,0001,335
2005-08-232702712662663,944,0001,330
2005-08-2226727126627010,540,0001,350
2005-08-192542622522629,943,0001,310
2005-08-182572572512523,244,0001,260
2005-08-172562572532543,983,0001,270
2005-08-162552602532574,710,0001,285
2005-08-152532552522531,335,0001,265
2005-08-122592622532552,989,0001,275
2005-08-112642652572592,338,0001,295
2005-08-102662682632632,253,0001,315
2005-08-092562642552622,402,0001,310
2005-08-082532572492553,043,0001,275
2005-08-052572662562575,460,0001,285
2005-08-042602632552595,000,0001,295
2005-08-032672672592634,053,0001,315
2005-08-022712722652675,408,0001,335
2005-08-012762782712744,217,0001,370
2005-07-292752782672759,079,0001,375
2005-07-282822852752758,885,0001,375
2005-07-2729229627627839,172,0001,390
2005-07-2627129426928550,082,0001,425
2005-07-2527027726627216,588,0001,360
2005-07-2228128126326830,099,0001,340
2005-07-2126728426628030,675,0001,400
2005-07-202542642532584,793,0001,290
2005-07-192582582512532,877,0001,265
2005-07-152542582512566,058,0001,280
2005-07-142482552482548,180,0001,270
2005-07-132472472412451,885,0001,225
2005-07-122482492442471,110,0001,235
2005-07-112532532472482,609,0001,240
2005-07-082462482422485,553,0001,240
2005-07-072392462382463,177,0001,230
2005-07-062392432362392,440,0001,195
2005-07-052382392332371,413,0001,185
2005-07-042332372302371,160,0001,185
2005-07-01231232230232683,0001,160
2005-06-30229231228231491,0001,155
2005-06-29232232230231575,0001,155
2005-06-28230231228231821,0001,155
2005-06-27229229225228747,0001,140
2005-06-24229230228230355,0001,150
2005-06-23232232228230437,0001,150
2005-06-22228232228230526,0001,150
2005-06-21232232231231270,0001,155
2005-06-20236236231231433,0001,155
2005-06-172322362322361,042,0001,180
2005-06-16232235231232958,0001,160
2005-06-15230231228230311,0001,150
2005-06-14228232228229753,0001,145
2005-06-13226230225229785,0001,145
2005-06-102222272222263,466,0001,130
2005-06-09227227224224431,0001,120
2005-06-08227227225225606,0001,125
2005-06-07225225223225327,0001,125
2005-06-06223226222225586,0001,125
2005-06-03222225219225726,0001,125
2005-06-022222262202201,038,0001,100
2005-06-01221222220222527,0001,110
2005-05-31221222220221442,0001,105
2005-05-30220223220221414,0001,105
2005-05-27220222218221661,0001,105
2005-05-26220221219221382,0001,105
2005-05-25221222219220396,0001,100
2005-05-24224225222223353,0001,115
2005-05-23221224220224649,0001,120
2005-05-20224224219221764,0001,105
2005-05-19225225223223913,0001,115
2005-05-18224224222223971,0001,115
2005-05-17229229221222961,0001,110
2005-05-162282302272292,346,0001,145
2005-05-132232272232251,634,0001,125
2005-05-122232242212231,286,0001,115
2005-05-112182242162232,094,0001,115
2005-05-10220220217218473,0001,090
2005-05-09221221219219670,0001,095
2005-05-06215219215219716,0001,095
2005-05-02212215212213442,0001,065
2005-04-28214215212214639,0001,070
2005-04-27214215214214349,0001,070
2005-04-26216217214215837,0001,075
2005-04-25214216214216804,0001,080
2005-04-222162172142141,602,0001,070
2005-04-212122132082111,532,0001,055
2005-04-202202212152161,050,0001,080
2005-04-19212215212213794,0001,065
2005-04-182162172112111,355,0001,055
2005-04-15220222219221839,0001,105
2005-04-14223224220224889,0001,120
2005-04-13226226223223611,0001,115
2005-04-12225227224225958,0001,125
2005-04-11225226224225984,0001,125
2005-04-082262272252251,639,0001,125
2005-04-072282282232251,699,0001,125
2005-04-06229230228228584,0001,140
2005-04-05226231226230868,0001,150
2005-04-04227228226227344,0001,135
2005-04-01226230225229559,0001,145
2005-03-31225230225230761,0001,150
2005-03-30226228223227787,0001,135
2005-03-292342342292311,024,0001,155
2005-03-28230236230236367,0001,180
2005-03-252392422352371,129,0001,185
2005-03-24238240237240995,0001,200
2005-03-23240240235239764,0001,195
2005-03-22238240236239810,0001,195
2005-03-18235239235238983,0001,190
2005-03-17235236233236514,0001,180
2005-03-162362372352371,235,0001,185
2005-03-152372382362381,549,0001,190
2005-03-142352402342381,331,0001,190
2005-03-112332382332384,344,0001,190
2005-03-102342382332341,860,0001,170
2005-03-092322362322362,085,0001,180
2005-03-082322342312332,249,0001,165
2005-03-072332352312322,257,0001,160
2005-03-042292322282312,873,0001,155
2005-03-032292322282313,309,0001,155
2005-03-022282292272281,561,0001,140
2005-03-012282302262292,415,0001,145
2005-02-282282292242271,887,0001,135
2005-02-252202282192284,177,0001,140
2005-02-242162202162181,621,0001,090
2005-02-232162172152172,015,0001,085
2005-02-222172172162161,358,0001,080
2005-02-212142192142181,842,0001,090
2005-02-18211214211213511,0001,065
2005-02-17213213211212888,0001,060
2005-02-16216217215215685,0001,075
2005-02-15218219216218756,0001,090
2005-02-14221221218218992,0001,090
2005-02-102152192142192,348,0001,095
2005-02-092202222172171,330,0001,085
2005-02-082172202162192,341,0001,095
2005-02-072222252222241,285,0001,120
2005-02-04223223219221849,0001,105
2005-02-03223223221223857,0001,115
2005-02-02224224221222686,0001,110
2005-02-01224224221223394,0001,115
2005-01-31220224219222877,0001,110
2005-01-28218220218220779,0001,100
2005-01-27218220218220348,0001,100
2005-01-26220222219220981,0001,100
2005-01-25217222217221816,0001,105
2005-01-24220223219219696,0001,095
2005-01-21219222219221418,0001,105
2005-01-20222223220222393,0001,110
2005-01-19225227223223718,0001,115
2005-01-18226227224224960,0001,120
2005-01-172212272212261,363,0001,130
2005-01-142172232162211,373,0001,105
2005-01-132212222182201,118,0001,100
2005-01-122202242182221,404,0001,110
2005-01-112192222192201,321,0001,100
2005-01-07217218215216877,0001,080
2005-01-06213215212215982,0001,075
2005-01-05212214212213508,0001,065
2005-01-04211215211214244,0001,070

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