3110 日東紡 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 277 | 277 | 273 | 275 | 494,000 | 1,375 |
| 2007-12-27 | 280 | 282 | 277 | 281 | 1,014,000 | 1,405 |
| 2007-12-26 | 280 | 283 | 277 | 283 | 690,000 | 1,415 |
| 2007-12-25 | 280 | 281 | 273 | 279 | 1,257,000 | 1,395 |
| 2007-12-21 | 265 | 270 | 259 | 268 | 2,446,000 | 1,340 |
| 2007-12-20 | 277 | 277 | 265 | 266 | 1,192,000 | 1,330 |
| 2007-12-19 | 281 | 281 | 272 | 272 | 1,263,000 | 1,360 |
| 2007-12-18 | 277 | 281 | 270 | 278 | 1,497,000 | 1,390 |
| 2007-12-17 | 285 | 286 | 276 | 279 | 1,785,000 | 1,395 |
| 2007-12-14 | 293 | 295 | 285 | 287 | 3,765,000 | 1,435 |
| 2007-12-13 | 300 | 301 | 293 | 293 | 1,195,000 | 1,465 |
| 2007-12-12 | 293 | 302 | 293 | 302 | 1,262,000 | 1,510 |
| 2007-12-11 | 298 | 303 | 297 | 299 | 1,287,000 | 1,495 |
| 2007-12-10 | 294 | 295 | 290 | 293 | 1,343,000 | 1,465 |
| 2007-12-07 | 292 | 293 | 287 | 287 | 1,561,000 | 1,435 |
| 2007-12-06 | 288 | 291 | 284 | 287 | 1,442,000 | 1,435 |
| 2007-12-05 | 286 | 288 | 279 | 285 | 2,487,000 | 1,425 |
| 2007-12-04 | 291 | 295 | 284 | 284 | 1,928,000 | 1,420 |
| 2007-12-03 | 302 | 306 | 287 | 289 | 3,235,000 | 1,445 |
| 2007-11-30 | 292 | 302 | 291 | 296 | 2,113,000 | 1,480 |
| 2007-11-29 | 293 | 295 | 288 | 291 | 2,685,000 | 1,455 |
| 2007-11-28 | 295 | 298 | 282 | 283 | 3,185,000 | 1,415 |
| 2007-11-27 | 295 | 303 | 291 | 293 | 2,263,000 | 1,465 |
| 2007-11-26 | 296 | 304 | 292 | 298 | 2,032,000 | 1,490 |
| 2007-11-22 | 289 | 294 | 285 | 291 | 2,351,000 | 1,455 |
| 2007-11-21 | 297 | 301 | 291 | 294 | 2,389,000 | 1,470 |
| 2007-11-20 | 302 | 305 | 292 | 302 | 3,088,000 | 1,510 |
| 2007-11-19 | 309 | 312 | 306 | 307 | 1,830,000 | 1,535 |
| 2007-11-16 | 308 | 308 | 301 | 307 | 1,293,000 | 1,535 |
| 2007-11-15 | 315 | 320 | 313 | 313 | 906,000 | 1,565 |
| 2007-11-14 | 308 | 315 | 308 | 314 | 1,681,000 | 1,570 |
| 2007-11-13 | 310 | 312 | 304 | 306 | 1,901,000 | 1,530 |
| 2007-11-12 | 308 | 317 | 302 | 310 | 3,702,000 | 1,550 |
| 2007-11-09 | 322 | 323 | 311 | 316 | 4,374,000 | 1,580 |
| 2007-11-08 | 329 | 336 | 320 | 325 | 5,086,000 | 1,625 |
| 2007-11-07 | 319 | 348 | 306 | 335 | 9,397,000 | 1,675 |
| 2007-11-06 | 321 | 324 | 317 | 323 | 1,773,000 | 1,615 |
| 2007-11-05 | 343 | 343 | 318 | 324 | 2,324,000 | 1,620 |
| 2007-11-02 | 344 | 347 | 342 | 344 | 2,116,000 | 1,720 |
| 2007-11-01 | 345 | 353 | 342 | 351 | 3,647,000 | 1,755 |
| 2007-10-31 | 327 | 343 | 326 | 342 | 3,494,000 | 1,710 |
| 2007-10-30 | 325 | 327 | 321 | 326 | 1,634,000 | 1,630 |
| 2007-10-29 | 321 | 327 | 321 | 323 | 1,098,000 | 1,615 |
| 2007-10-26 | 324 | 324 | 317 | 319 | 1,467,000 | 1,595 |
| 2007-10-25 | 325 | 330 | 321 | 322 | 1,684,000 | 1,610 |
| 2007-10-24 | 328 | 331 | 323 | 324 | 1,685,000 | 1,620 |
| 2007-10-23 | 330 | 337 | 326 | 328 | 1,795,000 | 1,640 |
| 2007-10-22 | 333 | 334 | 323 | 325 | 3,695,000 | 1,625 |
| 2007-10-19 | 348 | 349 | 343 | 346 | 1,519,000 | 1,730 |
| 2007-10-18 | 346 | 350 | 345 | 349 | 1,370,000 | 1,745 |
| 2007-10-17 | 350 | 350 | 342 | 345 | 2,195,000 | 1,725 |
| 2007-10-16 | 360 | 361 | 351 | 353 | 2,102,000 | 1,765 |
| 2007-10-15 | 356 | 369 | 356 | 363 | 3,367,000 | 1,815 |
| 2007-10-12 | 354 | 361 | 350 | 357 | 2,671,000 | 1,785 |
| 2007-10-11 | 355 | 356 | 346 | 350 | 3,258,000 | 1,750 |
| 2007-10-10 | 363 | 364 | 358 | 359 | 2,405,000 | 1,795 |
| 2007-10-09 | 356 | 364 | 356 | 361 | 3,025,000 | 1,805 |
| 2007-10-05 | 343 | 355 | 342 | 353 | 2,633,000 | 1,765 |
| 2007-10-04 | 348 | 349 | 341 | 343 | 1,955,000 | 1,715 |
| 2007-10-03 | 344 | 351 | 343 | 351 | 1,884,000 | 1,755 |
| 2007-10-02 | 349 | 349 | 343 | 345 | 1,574,000 | 1,725 |
| 2007-10-01 | 335 | 346 | 335 | 339 | 1,681,000 | 1,695 |
| 2007-09-28 | 340 | 344 | 333 | 333 | 2,678,000 | 1,665 |
| 2007-09-27 | 331 | 337 | 328 | 335 | 3,307,000 | 1,675 |
| 2007-09-26 | 318 | 328 | 318 | 327 | 2,079,000 | 1,635 |
| 2007-09-25 | 322 | 323 | 303 | 317 | 3,531,000 | 1,585 |
| 2007-09-21 | 319 | 325 | 316 | 323 | 3,789,000 | 1,615 |
| 2007-09-20 | 316 | 324 | 313 | 322 | 5,620,000 | 1,610 |
| 2007-09-19 | 305 | 311 | 303 | 311 | 3,135,000 | 1,555 |
| 2007-09-18 | 298 | 303 | 295 | 297 | 2,833,000 | 1,485 |
| 2007-09-14 | 290 | 298 | 290 | 298 | 4,916,000 | 1,490 |
| 2007-09-13 | 296 | 298 | 288 | 290 | 1,473,000 | 1,450 |
| 2007-09-12 | 304 | 306 | 292 | 294 | 3,430,000 | 1,470 |
| 2007-09-11 | 307 | 309 | 301 | 304 | 2,809,000 | 1,520 |
| 2007-09-10 | 304 | 308 | 304 | 306 | 2,633,000 | 1,530 |
| 2007-09-07 | 316 | 319 | 311 | 313 | 1,990,000 | 1,565 |
| 2007-09-06 | 313 | 315 | 305 | 315 | 2,714,000 | 1,575 |
| 2007-09-05 | 329 | 329 | 316 | 317 | 2,697,000 | 1,585 |
| 2007-09-04 | 327 | 329 | 322 | 324 | 1,357,000 | 1,620 |
| 2007-09-03 | 330 | 331 | 326 | 328 | 1,512,000 | 1,640 |
| 2007-08-31 | 319 | 330 | 318 | 329 | 2,771,000 | 1,645 |
| 2007-08-30 | 321 | 322 | 314 | 319 | 3,412,000 | 1,595 |
| 2007-08-29 | 323 | 323 | 315 | 321 | 2,777,000 | 1,605 |
| 2007-08-28 | 327 | 334 | 327 | 331 | 1,767,000 | 1,655 |
| 2007-08-27 | 331 | 335 | 328 | 332 | 2,900,000 | 1,660 |
| 2007-08-24 | 333 | 338 | 322 | 326 | 4,896,000 | 1,630 |
| 2007-08-23 | 336 | 337 | 328 | 332 | 5,760,000 | 1,660 |
| 2007-08-22 | 326 | 339 | 324 | 326 | 4,777,000 | 1,630 |
| 2007-08-21 | 344 | 347 | 334 | 336 | 3,670,000 | 1,680 |
| 2007-08-20 | 366 | 366 | 338 | 341 | 5,075,000 | 1,705 |
| 2007-08-17 | 376 | 376 | 331 | 333 | 5,264,000 | 1,665 |
| 2007-08-16 | 388 | 389 | 369 | 376 | 3,155,000 | 1,880 |
| 2007-08-15 | 377 | 396 | 377 | 393 | 3,449,000 | 1,965 |
| 2007-08-14 | 379 | 392 | 365 | 387 | 6,500,000 | 1,935 |
| 2007-08-13 | 430 | 444 | 373 | 384 | 7,716,000 | 1,920 |
| 2007-08-10 | 411 | 416 | 408 | 415 | 3,860,000 | 2,075 |
| 2007-08-09 | 410 | 439 | 409 | 430 | 6,813,000 | 2,150 |
| 2007-08-08 | 418 | 422 | 404 | 405 | 1,984,000 | 2,025 |
| 2007-08-07 | 428 | 432 | 417 | 419 | 1,661,000 | 2,095 |
| 2007-08-06 | 421 | 430 | 419 | 429 | 1,233,000 | 2,145 |
| 2007-08-03 | 435 | 435 | 426 | 431 | 1,728,000 | 2,155 |
| 2007-08-02 | 435 | 439 | 417 | 432 | 1,712,000 | 2,160 |
| 2007-08-01 | 435 | 441 | 426 | 429 | 2,179,000 | 2,145 |
| 2007-07-31 | 454 | 460 | 431 | 435 | 3,673,000 | 2,175 |
| 2007-07-30 | 450 | 459 | 447 | 456 | 2,434,000 | 2,280 |
| 2007-07-27 | 454 | 463 | 452 | 456 | 1,621,000 | 2,280 |
| 2007-07-26 | 484 | 486 | 466 | 469 | 1,968,000 | 2,345 |
| 2007-07-25 | 479 | 491 | 479 | 489 | 1,481,000 | 2,445 |
| 2007-07-24 | 489 | 491 | 478 | 487 | 1,521,000 | 2,435 |
| 2007-07-23 | 487 | 494 | 485 | 494 | 1,381,000 | 2,470 |
| 2007-07-20 | 489 | 499 | 487 | 496 | 3,603,000 | 2,480 |
| 2007-07-19 | 479 | 488 | 476 | 488 | 2,530,000 | 2,440 |
| 2007-07-18 | 478 | 482 | 476 | 479 | 991,000 | 2,395 |
| 2007-07-17 | 477 | 482 | 475 | 478 | 976,000 | 2,390 |
| 2007-07-13 | 473 | 481 | 470 | 481 | 2,340,000 | 2,405 |
| 2007-07-12 | 483 | 486 | 467 | 471 | 1,795,000 | 2,355 |
| 2007-07-11 | 481 | 486 | 479 | 484 | 1,519,000 | 2,420 |
| 2007-07-10 | 474 | 485 | 474 | 484 | 2,881,000 | 2,420 |
| 2007-07-09 | 473 | 479 | 471 | 472 | 1,441,000 | 2,360 |
| 2007-07-06 | 460 | 471 | 458 | 468 | 3,658,000 | 2,340 |
| 2007-07-05 | 465 | 466 | 453 | 455 | 3,424,000 | 2,275 |
| 2007-07-04 | 469 | 473 | 465 | 469 | 1,806,000 | 2,345 |
| 2007-07-03 | 483 | 485 | 470 | 470 | 2,087,000 | 2,350 |
| 2007-07-02 | 477 | 483 | 473 | 480 | 2,455,000 | 2,400 |
| 2007-06-29 | 468 | 477 | 467 | 472 | 1,759,000 | 2,360 |
| 2007-06-28 | 472 | 473 | 463 | 468 | 1,525,000 | 2,340 |
| 2007-06-27 | 479 | 481 | 472 | 473 | 1,256,000 | 2,365 |
| 2007-06-26 | 479 | 484 | 476 | 480 | 1,237,000 | 2,400 |
| 2007-06-25 | 481 | 485 | 477 | 479 | 2,288,000 | 2,395 |
| 2007-06-22 | 496 | 497 | 487 | 489 | 1,864,000 | 2,445 |
| 2007-06-21 | 493 | 500 | 493 | 494 | 1,294,000 | 2,470 |
| 2007-06-20 | 500 | 505 | 497 | 498 | 1,542,000 | 2,490 |
| 2007-06-19 | 499 | 501 | 493 | 498 | 1,174,000 | 2,490 |
| 2007-06-18 | 500 | 504 | 494 | 499 | 2,116,000 | 2,495 |
| 2007-06-15 | 491 | 500 | 488 | 495 | 2,910,000 | 2,475 |
| 2007-06-14 | 490 | 490 | 486 | 487 | 1,631,000 | 2,435 |
| 2007-06-13 | 492 | 493 | 487 | 487 | 1,492,000 | 2,435 |
| 2007-06-12 | 501 | 503 | 492 | 494 | 1,500,000 | 2,470 |
| 2007-06-11 | 508 | 511 | 495 | 500 | 1,236,000 | 2,500 |
| 2007-06-08 | 507 | 507 | 498 | 500 | 4,069,000 | 2,500 |
| 2007-06-07 | 507 | 513 | 506 | 509 | 2,051,000 | 2,545 |
| 2007-06-06 | 505 | 524 | 504 | 517 | 3,261,000 | 2,585 |
| 2007-06-05 | 520 | 521 | 506 | 507 | 3,057,000 | 2,535 |
| 2007-06-04 | 510 | 524 | 510 | 522 | 3,098,000 | 2,610 |
| 2007-06-01 | 507 | 516 | 507 | 508 | 1,764,000 | 2,540 |
| 2007-05-31 | 497 | 511 | 497 | 506 | 2,352,000 | 2,530 |
| 2007-05-30 | 498 | 507 | 492 | 497 | 2,455,000 | 2,485 |
| 2007-05-29 | 504 | 506 | 498 | 501 | 1,579,000 | 2,505 |
| 2007-05-28 | 509 | 515 | 505 | 505 | 1,651,000 | 2,525 |
| 2007-05-25 | 502 | 507 | 494 | 504 | 2,767,000 | 2,520 |
| 2007-05-24 | 508 | 526 | 499 | 511 | 5,494,000 | 2,555 |
| 2007-05-23 | 510 | 534 | 510 | 515 | 7,749,000 | 2,575 |
| 2007-05-22 | 498 | 510 | 492 | 508 | 4,448,000 | 2,540 |
| 2007-05-21 | 496 | 500 | 486 | 499 | 4,871,000 | 2,495 |
| 2007-05-18 | 479 | 500 | 478 | 495 | 14,735,000 | 2,475 |
| 2007-05-17 | 469 | 478 | 468 | 478 | 4,720,000 | 2,390 |
| 2007-05-16 | 471 | 472 | 458 | 464 | 4,280,000 | 2,320 |
| 2007-05-15 | 471 | 477 | 461 | 474 | 5,745,000 | 2,370 |
| 2007-05-14 | 460 | 477 | 455 | 471 | 7,161,000 | 2,355 |
| 2007-05-11 | 467 | 467 | 445 | 452 | 5,243,000 | 2,260 |
| 2007-05-10 | 471 | 481 | 464 | 468 | 7,836,000 | 2,340 |
| 2007-05-09 | 480 | 481 | 469 | 470 | 5,820,000 | 2,350 |
| 2007-05-08 | 489 | 489 | 481 | 482 | 4,631,000 | 2,410 |
| 2007-05-07 | 480 | 498 | 478 | 494 | 8,998,000 | 2,470 |
| 2007-05-02 | 463 | 463 | 457 | 458 | 2,004,000 | 2,290 |
| 2007-05-01 | 458 | 465 | 455 | 463 | 3,132,000 | 2,315 |
| 2007-04-27 | 453 | 460 | 451 | 457 | 2,493,000 | 2,285 |
| 2007-04-26 | 453 | 457 | 450 | 454 | 1,743,000 | 2,270 |
| 2007-04-25 | 451 | 453 | 446 | 448 | 1,700,000 | 2,240 |
| 2007-04-24 | 450 | 457 | 448 | 454 | 2,870,000 | 2,270 |
| 2007-04-23 | 462 | 466 | 453 | 454 | 2,869,000 | 2,270 |
| 2007-04-20 | 461 | 466 | 458 | 461 | 1,934,000 | 2,305 |
| 2007-04-19 | 465 | 467 | 458 | 463 | 3,584,000 | 2,315 |
| 2007-04-18 | 459 | 473 | 458 | 470 | 5,891,000 | 2,350 |
| 2007-04-17 | 457 | 467 | 455 | 462 | 8,506,000 | 2,310 |
| 2007-04-16 | 455 | 460 | 452 | 455 | 5,672,000 | 2,275 |
| 2007-04-13 | 432 | 463 | 431 | 454 | 13,936,000 | 2,270 |
| 2007-04-12 | 428 | 428 | 425 | 427 | 1,241,000 | 2,135 |
| 2007-04-11 | 434 | 434 | 426 | 428 | 1,139,000 | 2,140 |
| 2007-04-10 | 429 | 437 | 428 | 435 | 1,548,000 | 2,175 |
| 2007-04-09 | 430 | 431 | 426 | 431 | 1,298,000 | 2,155 |
| 2007-04-06 | 423 | 427 | 421 | 425 | 1,102,000 | 2,125 |
| 2007-04-05 | 430 | 430 | 422 | 424 | 1,395,000 | 2,120 |
| 2007-04-04 | 425 | 431 | 424 | 429 | 1,956,000 | 2,145 |
| 2007-04-03 | 426 | 429 | 422 | 426 | 2,118,000 | 2,130 |
| 2007-04-02 | 431 | 436 | 424 | 428 | 2,262,000 | 2,140 |
| 2007-03-30 | 430 | 432 | 425 | 431 | 1,186,000 | 2,155 |
| 2007-03-29 | 432 | 435 | 423 | 432 | 1,798,000 | 2,160 |
| 2007-03-28 | 434 | 441 | 431 | 437 | 3,100,000 | 2,185 |
| 2007-03-27 | 430 | 434 | 428 | 431 | 1,627,000 | 2,155 |
| 2007-03-26 | 429 | 436 | 429 | 434 | 2,411,000 | 2,170 |
| 2007-03-23 | 428 | 429 | 423 | 428 | 2,253,000 | 2,140 |
| 2007-03-22 | 423 | 427 | 421 | 424 | 2,574,000 | 2,120 |
| 2007-03-20 | 415 | 423 | 414 | 419 | 2,125,000 | 2,095 |
| 2007-03-19 | 405 | 412 | 403 | 411 | 1,361,000 | 2,055 |
| 2007-03-16 | 404 | 412 | 398 | 405 | 2,423,000 | 2,025 |
| 2007-03-15 | 404 | 407 | 400 | 403 | 1,151,000 | 2,015 |
| 2007-03-14 | 406 | 406 | 397 | 399 | 2,006,000 | 1,995 |
| 2007-03-13 | 415 | 416 | 409 | 411 | 1,678,000 | 2,055 |
| 2007-03-12 | 411 | 415 | 409 | 414 | 1,708,000 | 2,070 |
| 2007-03-09 | 411 | 411 | 401 | 404 | 4,233,000 | 2,020 |
| 2007-03-08 | 398 | 407 | 394 | 407 | 1,929,000 | 2,035 |
| 2007-03-07 | 400 | 403 | 395 | 397 | 2,003,000 | 1,985 |
| 2007-03-06 | 390 | 398 | 389 | 394 | 1,910,000 | 1,970 |
| 2007-03-05 | 397 | 403 | 384 | 389 | 2,346,000 | 1,945 |
| 2007-03-02 | 410 | 414 | 406 | 407 | 1,705,000 | 2,035 |
| 2007-03-01 | 412 | 423 | 405 | 414 | 2,499,000 | 2,070 |
| 2007-02-28 | 408 | 420 | 405 | 417 | 3,808,000 | 2,085 |
| 2007-02-27 | 429 | 432 | 422 | 423 | 2,165,000 | 2,115 |
| 2007-02-26 | 430 | 433 | 423 | 426 | 1,443,000 | 2,130 |
| 2007-02-23 | 427 | 431 | 425 | 425 | 3,456,000 | 2,125 |
| 2007-02-22 | 415 | 422 | 415 | 420 | 1,922,000 | 2,100 |
| 2007-02-21 | 412 | 418 | 412 | 415 | 1,786,000 | 2,075 |
| 2007-02-20 | 413 | 418 | 411 | 418 | 1,755,000 | 2,090 |
| 2007-02-19 | 421 | 421 | 415 | 415 | 1,164,000 | 2,075 |
| 2007-02-16 | 413 | 418 | 411 | 418 | 1,564,000 | 2,090 |
| 2007-02-15 | 414 | 414 | 409 | 410 | 2,196,000 | 2,050 |
| 2007-02-14 | 416 | 418 | 408 | 410 | 3,017,000 | 2,050 |
| 2007-02-13 | 412 | 419 | 408 | 418 | 2,147,000 | 2,090 |
| 2007-02-09 | 414 | 416 | 409 | 412 | 2,326,000 | 2,060 |
| 2007-02-08 | 414 | 417 | 409 | 412 | 4,170,000 | 2,060 |
| 2007-02-07 | 415 | 424 | 404 | 406 | 6,239,000 | 2,030 |
| 2007-02-06 | 432 | 436 | 428 | 435 | 2,839,000 | 2,175 |
| 2007-02-05 | 439 | 440 | 430 | 434 | 3,071,000 | 2,170 |
| 2007-02-02 | 433 | 441 | 431 | 438 | 4,234,000 | 2,190 |
| 2007-02-01 | 424 | 430 | 422 | 429 | 2,062,000 | 2,145 |
| 2007-01-31 | 425 | 426 | 418 | 420 | 1,696,000 | 2,100 |
| 2007-01-30 | 433 | 437 | 424 | 426 | 3,863,000 | 2,130 |
| 2007-01-29 | 424 | 430 | 420 | 430 | 4,129,000 | 2,150 |
| 2007-01-26 | 409 | 426 | 409 | 425 | 7,098,000 | 2,125 |
| 2007-01-25 | 414 | 419 | 409 | 411 | 2,316,000 | 2,055 |
| 2007-01-24 | 412 | 415 | 409 | 413 | 1,505,000 | 2,065 |
| 2007-01-23 | 405 | 414 | 403 | 412 | 2,067,000 | 2,060 |
| 2007-01-22 | 408 | 410 | 405 | 406 | 1,020,000 | 2,030 |
| 2007-01-19 | 407 | 410 | 405 | 407 | 1,080,000 | 2,035 |
| 2007-01-18 | 412 | 414 | 406 | 408 | 1,253,000 | 2,040 |
| 2007-01-17 | 401 | 414 | 397 | 410 | 2,495,000 | 2,050 |
| 2007-01-16 | 402 | 406 | 400 | 401 | 1,254,000 | 2,005 |
| 2007-01-15 | 398 | 406 | 398 | 403 | 1,711,000 | 2,015 |
| 2007-01-12 | 396 | 400 | 393 | 397 | 2,215,000 | 1,985 |
| 2007-01-11 | 397 | 402 | 390 | 393 | 2,496,000 | 1,965 |
| 2007-01-10 | 407 | 408 | 396 | 399 | 1,343,000 | 1,995 |
| 2007-01-09 | 406 | 409 | 404 | 407 | 1,396,000 | 2,035 |
| 2007-01-05 | 415 | 415 | 400 | 404 | 1,640,000 | 2,020 |
| 2007-01-04 | 419 | 419 | 410 | 413 | 877,000 | 2,065 |
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
