3110 日東紡 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 163 | 177 | 162 | 177 | 7,145,000 | 885 |
| 2008-12-29 | 150 | 164 | 149 | 163 | 11,137,000 | 815 |
| 2008-12-26 | 148 | 152 | 142 | 149 | 13,163,000 | 745 |
| 2008-12-25 | 131 | 132 | 127 | 127 | 612,000 | 635 |
| 2008-12-24 | 132 | 133 | 130 | 132 | 1,004,000 | 660 |
| 2008-12-22 | 136 | 136 | 131 | 133 | 962,000 | 665 |
| 2008-12-19 | 133 | 135 | 131 | 134 | 1,058,000 | 670 |
| 2008-12-18 | 134 | 137 | 131 | 134 | 1,629,000 | 670 |
| 2008-12-17 | 141 | 141 | 133 | 134 | 1,690,000 | 670 |
| 2008-12-16 | 141 | 141 | 138 | 140 | 966,000 | 700 |
| 2008-12-15 | 140 | 142 | 138 | 141 | 1,168,000 | 705 |
| 2008-12-12 | 136 | 141 | 131 | 136 | 4,012,000 | 680 |
| 2008-12-11 | 143 | 144 | 139 | 142 | 1,324,000 | 710 |
| 2008-12-10 | 143 | 145 | 139 | 144 | 1,408,000 | 720 |
| 2008-12-09 | 145 | 147 | 139 | 142 | 1,350,000 | 710 |
| 2008-12-08 | 138 | 146 | 135 | 146 | 1,548,000 | 730 |
| 2008-12-05 | 135 | 139 | 135 | 137 | 1,067,000 | 685 |
| 2008-12-04 | 139 | 141 | 137 | 140 | 1,318,000 | 700 |
| 2008-12-03 | 137 | 139 | 134 | 137 | 1,329,000 | 685 |
| 2008-12-02 | 141 | 143 | 135 | 135 | 2,266,000 | 675 |
| 2008-12-01 | 154 | 156 | 151 | 152 | 705,000 | 760 |
| 2008-11-28 | 151 | 155 | 150 | 155 | 809,000 | 775 |
| 2008-11-27 | 153 | 156 | 151 | 154 | 702,000 | 770 |
| 2008-11-26 | 150 | 154 | 149 | 149 | 997,000 | 745 |
| 2008-11-25 | 152 | 153 | 145 | 150 | 1,571,000 | 750 |
| 2008-11-21 | 135 | 148 | 134 | 145 | 2,671,000 | 725 |
| 2008-11-20 | 153 | 155 | 144 | 144 | 2,241,000 | 720 |
| 2008-11-19 | 174 | 176 | 164 | 167 | 2,363,000 | 835 |
| 2008-11-18 | 170 | 175 | 168 | 174 | 2,769,000 | 870 |
| 2008-11-17 | 164 | 173 | 163 | 170 | 2,343,000 | 850 |
| 2008-11-14 | 162 | 167 | 162 | 164 | 4,126,000 | 820 |
| 2008-11-13 | 160 | 163 | 154 | 160 | 3,427,000 | 800 |
| 2008-11-12 | 163 | 165 | 161 | 162 | 2,071,000 | 810 |
| 2008-11-11 | 165 | 165 | 160 | 163 | 2,726,000 | 815 |
| 2008-11-10 | 161 | 166 | 158 | 165 | 2,289,000 | 825 |
| 2008-11-07 | 160 | 160 | 150 | 154 | 5,149,000 | 770 |
| 2008-11-06 | 174 | 174 | 163 | 165 | 4,310,000 | 825 |
| 2008-11-05 | 170 | 180 | 168 | 177 | 3,497,000 | 885 |
| 2008-11-04 | 147 | 162 | 146 | 160 | 2,690,000 | 800 |
| 2008-10-31 | 143 | 152 | 138 | 143 | 2,434,000 | 715 |
| 2008-10-30 | 140 | 146 | 134 | 146 | 2,785,000 | 730 |
| 2008-10-29 | 126 | 142 | 126 | 142 | 3,256,000 | 710 |
| 2008-10-28 | 114 | 122 | 108 | 122 | 4,601,000 | 610 |
| 2008-10-27 | 128 | 133 | 116 | 117 | 3,695,000 | 585 |
| 2008-10-24 | 140 | 142 | 124 | 124 | 2,716,000 | 620 |
| 2008-10-23 | 142 | 145 | 132 | 143 | 3,923,000 | 715 |
| 2008-10-22 | 163 | 166 | 153 | 153 | 3,823,000 | 765 |
| 2008-10-21 | 150 | 153 | 145 | 151 | 2,772,000 | 755 |
| 2008-10-20 | 134 | 143 | 130 | 139 | 1,674,000 | 695 |
| 2008-10-17 | 135 | 138 | 128 | 133 | 2,843,000 | 665 |
| 2008-10-16 | 139 | 140 | 130 | 130 | 1,983,000 | 650 |
| 2008-10-15 | 148 | 154 | 144 | 154 | 1,655,000 | 770 |
| 2008-10-14 | 159 | 159 | 143 | 151 | 2,564,000 | 755 |
| 2008-10-10 | 109 | 128 | 108 | 119 | 4,286,000 | 595 |
| 2008-10-09 | 136 | 147 | 136 | 139 | 1,879,000 | 695 |
| 2008-10-08 | 160 | 164 | 137 | 137 | 1,951,000 | 685 |
| 2008-10-07 | 163 | 171 | 156 | 165 | 1,909,000 | 825 |
| 2008-10-06 | 181 | 185 | 170 | 172 | 2,135,000 | 860 |
| 2008-10-03 | 201 | 208 | 195 | 195 | 1,577,000 | 975 |
| 2008-10-02 | 214 | 218 | 206 | 207 | 1,406,000 | 1,035 |
| 2008-10-01 | 224 | 225 | 215 | 215 | 1,183,000 | 1,075 |
| 2008-09-30 | 210 | 226 | 210 | 223 | 2,571,000 | 1,115 |
| 2008-09-29 | 225 | 228 | 224 | 225 | 1,240,000 | 1,125 |
| 2008-09-26 | 229 | 232 | 222 | 230 | 1,295,000 | 1,150 |
| 2008-09-25 | 223 | 234 | 222 | 231 | 775,000 | 1,155 |
| 2008-09-24 | 222 | 230 | 218 | 230 | 1,322,000 | 1,150 |
| 2008-09-22 | 223 | 226 | 220 | 224 | 990,000 | 1,120 |
| 2008-09-19 | 214 | 225 | 212 | 223 | 1,810,000 | 1,115 |
| 2008-09-18 | 198 | 212 | 198 | 209 | 2,134,000 | 1,045 |
| 2008-09-17 | 195 | 208 | 194 | 206 | 2,131,000 | 1,030 |
| 2008-09-16 | 190 | 195 | 189 | 192 | 1,184,000 | 960 |
| 2008-09-12 | 208 | 210 | 202 | 205 | 2,830,000 | 1,025 |
| 2008-09-11 | 201 | 206 | 201 | 205 | 700,000 | 1,025 |
| 2008-09-10 | 201 | 205 | 201 | 203 | 1,014,000 | 1,015 |
| 2008-09-09 | 212 | 212 | 206 | 208 | 462,000 | 1,040 |
| 2008-09-08 | 203 | 213 | 203 | 213 | 855,000 | 1,065 |
| 2008-09-05 | 205 | 210 | 203 | 205 | 1,076,000 | 1,025 |
| 2008-09-04 | 210 | 215 | 210 | 213 | 737,000 | 1,065 |
| 2008-09-03 | 211 | 213 | 210 | 212 | 1,018,000 | 1,060 |
| 2008-09-02 | 212 | 214 | 208 | 208 | 1,336,000 | 1,040 |
| 2008-09-01 | 212 | 218 | 212 | 216 | 850,000 | 1,080 |
| 2008-08-29 | 215 | 217 | 212 | 217 | 846,000 | 1,085 |
| 2008-08-28 | 212 | 217 | 211 | 212 | 1,345,000 | 1,060 |
| 2008-08-27 | 207 | 211 | 206 | 211 | 1,000,000 | 1,055 |
| 2008-08-26 | 205 | 211 | 204 | 211 | 871,000 | 1,055 |
| 2008-08-25 | 206 | 211 | 206 | 210 | 1,486,000 | 1,050 |
| 2008-08-22 | 213 | 214 | 204 | 205 | 1,740,000 | 1,025 |
| 2008-08-21 | 218 | 220 | 212 | 214 | 1,086,000 | 1,070 |
| 2008-08-20 | 223 | 227 | 218 | 219 | 1,346,000 | 1,095 |
| 2008-08-19 | 224 | 226 | 221 | 223 | 954,000 | 1,115 |
| 2008-08-18 | 223 | 232 | 222 | 229 | 1,383,000 | 1,145 |
| 2008-08-15 | 228 | 229 | 220 | 222 | 1,118,000 | 1,110 |
| 2008-08-14 | 233 | 235 | 229 | 229 | 991,000 | 1,145 |
| 2008-08-13 | 234 | 234 | 230 | 233 | 1,019,000 | 1,165 |
| 2008-08-12 | 236 | 238 | 232 | 233 | 1,096,000 | 1,165 |
| 2008-08-11 | 232 | 239 | 231 | 237 | 1,647,000 | 1,185 |
| 2008-08-08 | 231 | 234 | 227 | 231 | 2,505,000 | 1,155 |
| 2008-08-07 | 231 | 234 | 229 | 233 | 1,322,000 | 1,165 |
| 2008-08-06 | 225 | 233 | 224 | 232 | 2,516,000 | 1,160 |
| 2008-08-05 | 214 | 220 | 214 | 218 | 1,586,000 | 1,090 |
| 2008-08-04 | 212 | 216 | 210 | 214 | 1,772,000 | 1,070 |
| 2008-08-01 | 217 | 219 | 209 | 210 | 1,828,000 | 1,050 |
| 2008-07-31 | 222 | 225 | 221 | 222 | 1,607,000 | 1,110 |
| 2008-07-30 | 217 | 222 | 214 | 217 | 2,405,000 | 1,085 |
| 2008-07-29 | 220 | 224 | 210 | 212 | 3,189,000 | 1,060 |
| 2008-07-28 | 228 | 232 | 223 | 223 | 1,661,000 | 1,115 |
| 2008-07-25 | 232 | 233 | 224 | 226 | 1,617,000 | 1,130 |
| 2008-07-24 | 228 | 237 | 228 | 237 | 1,808,000 | 1,185 |
| 2008-07-23 | 230 | 231 | 224 | 226 | 2,219,000 | 1,130 |
| 2008-07-22 | 222 | 227 | 220 | 226 | 1,085,000 | 1,130 |
| 2008-07-18 | 225 | 227 | 216 | 217 | 1,369,000 | 1,085 |
| 2008-07-17 | 217 | 224 | 217 | 224 | 988,000 | 1,120 |
| 2008-07-16 | 216 | 219 | 215 | 216 | 737,000 | 1,080 |
| 2008-07-15 | 214 | 217 | 213 | 216 | 1,103,000 | 1,080 |
| 2008-07-14 | 222 | 223 | 215 | 215 | 2,241,000 | 1,075 |
| 2008-07-11 | 224 | 228 | 219 | 222 | 2,430,000 | 1,110 |
| 2008-07-10 | 217 | 223 | 217 | 221 | 1,139,000 | 1,105 |
| 2008-07-09 | 222 | 226 | 220 | 220 | 1,615,000 | 1,100 |
| 2008-07-08 | 228 | 228 | 221 | 221 | 1,531,000 | 1,105 |
| 2008-07-07 | 226 | 229 | 221 | 228 | 1,111,000 | 1,140 |
| 2008-07-04 | 231 | 233 | 224 | 228 | 1,824,000 | 1,140 |
| 2008-07-03 | 225 | 228 | 225 | 225 | 1,579,000 | 1,125 |
| 2008-07-02 | 233 | 233 | 225 | 226 | 1,963,000 | 1,130 |
| 2008-07-01 | 241 | 244 | 232 | 233 | 4,178,000 | 1,165 |
| 2008-06-30 | 248 | 261 | 243 | 249 | 9,358,000 | 1,245 |
| 2008-06-27 | 228 | 251 | 226 | 242 | 6,588,000 | 1,210 |
| 2008-06-26 | 240 | 241 | 232 | 233 | 1,679,000 | 1,165 |
| 2008-06-25 | 238 | 242 | 232 | 237 | 4,234,000 | 1,185 |
| 2008-06-24 | 235 | 238 | 228 | 238 | 4,539,000 | 1,190 |
| 2008-06-23 | 224 | 232 | 223 | 232 | 4,610,000 | 1,160 |
| 2008-06-20 | 225 | 225 | 218 | 223 | 2,251,000 | 1,115 |
| 2008-06-19 | 226 | 227 | 219 | 222 | 1,512,000 | 1,110 |
| 2008-06-18 | 222 | 229 | 222 | 228 | 1,931,000 | 1,140 |
| 2008-06-17 | 219 | 222 | 217 | 220 | 1,292,000 | 1,100 |
| 2008-06-16 | 219 | 220 | 216 | 218 | 824,000 | 1,090 |
| 2008-06-13 | 219 | 222 | 214 | 215 | 6,655,000 | 1,075 |
| 2008-06-12 | 218 | 219 | 212 | 215 | 2,822,000 | 1,075 |
| 2008-06-11 | 219 | 224 | 217 | 223 | 2,676,000 | 1,115 |
| 2008-06-10 | 228 | 228 | 217 | 217 | 4,009,000 | 1,085 |
| 2008-06-09 | 213 | 227 | 211 | 223 | 3,136,000 | 1,115 |
| 2008-06-06 | 229 | 229 | 216 | 218 | 3,293,000 | 1,090 |
| 2008-06-05 | 212 | 227 | 211 | 225 | 6,373,000 | 1,125 |
| 2008-06-04 | 204 | 210 | 203 | 209 | 3,070,000 | 1,045 |
| 2008-06-03 | 205 | 206 | 202 | 202 | 1,522,000 | 1,010 |
| 2008-06-02 | 199 | 206 | 199 | 206 | 2,849,000 | 1,030 |
| 2008-05-30 | 200 | 200 | 196 | 198 | 1,423,000 | 990 |
| 2008-05-29 | 192 | 198 | 192 | 198 | 1,984,000 | 990 |
| 2008-05-28 | 194 | 195 | 190 | 192 | 1,730,000 | 960 |
| 2008-05-27 | 192 | 194 | 191 | 193 | 1,601,000 | 965 |
| 2008-05-26 | 193 | 195 | 190 | 191 | 2,538,000 | 955 |
| 2008-05-23 | 199 | 200 | 192 | 192 | 5,398,000 | 960 |
| 2008-05-22 | 202 | 205 | 199 | 202 | 3,604,000 | 1,010 |
| 2008-05-21 | 202 | 205 | 201 | 203 | 2,823,000 | 1,015 |
| 2008-05-20 | 202 | 204 | 201 | 202 | 2,241,000 | 1,010 |
| 2008-05-19 | 201 | 203 | 198 | 202 | 2,659,000 | 1,010 |
| 2008-05-16 | 200 | 203 | 198 | 200 | 2,961,000 | 1,000 |
| 2008-05-15 | 206 | 207 | 200 | 203 | 5,473,000 | 1,015 |
| 2008-05-14 | 196 | 203 | 193 | 202 | 11,831,000 | 1,010 |
| 2008-05-13 | 228 | 231 | 224 | 226 | 1,737,000 | 1,130 |
| 2008-05-12 | 219 | 225 | 217 | 224 | 1,224,000 | 1,120 |
| 2008-05-09 | 228 | 230 | 218 | 219 | 2,666,000 | 1,095 |
| 2008-05-08 | 229 | 236 | 229 | 232 | 4,321,000 | 1,160 |
| 2008-05-07 | 221 | 226 | 221 | 224 | 3,253,000 | 1,120 |
| 2008-05-02 | 218 | 221 | 217 | 217 | 1,312,000 | 1,085 |
| 2008-05-01 | 215 | 217 | 212 | 214 | 1,577,000 | 1,070 |
| 2008-04-30 | 217 | 221 | 216 | 216 | 1,795,000 | 1,080 |
| 2008-04-28 | 219 | 222 | 215 | 217 | 1,385,000 | 1,085 |
| 2008-04-25 | 217 | 219 | 215 | 218 | 1,090,000 | 1,090 |
| 2008-04-24 | 214 | 219 | 214 | 216 | 804,000 | 1,080 |
| 2008-04-23 | 211 | 216 | 210 | 214 | 1,012,000 | 1,070 |
| 2008-04-22 | 213 | 215 | 211 | 213 | 1,023,000 | 1,065 |
| 2008-04-21 | 221 | 222 | 216 | 217 | 1,070,000 | 1,085 |
| 2008-04-18 | 218 | 219 | 213 | 217 | 733,000 | 1,085 |
| 2008-04-17 | 219 | 220 | 214 | 216 | 1,177,000 | 1,080 |
| 2008-04-16 | 209 | 214 | 207 | 214 | 1,096,000 | 1,070 |
| 2008-04-15 | 209 | 210 | 204 | 206 | 1,319,000 | 1,030 |
| 2008-04-14 | 206 | 212 | 206 | 209 | 987,000 | 1,045 |
| 2008-04-11 | 207 | 212 | 204 | 212 | 3,197,000 | 1,060 |
| 2008-04-10 | 212 | 212 | 204 | 206 | 2,231,000 | 1,030 |
| 2008-04-09 | 220 | 221 | 212 | 217 | 1,488,000 | 1,085 |
| 2008-04-08 | 224 | 227 | 215 | 218 | 2,210,000 | 1,090 |
| 2008-04-07 | 217 | 225 | 212 | 222 | 1,740,000 | 1,110 |
| 2008-04-04 | 216 | 218 | 214 | 216 | 849,000 | 1,080 |
| 2008-04-03 | 218 | 220 | 216 | 218 | 1,342,000 | 1,090 |
| 2008-04-02 | 214 | 219 | 212 | 219 | 2,480,000 | 1,095 |
| 2008-04-01 | 204 | 212 | 203 | 209 | 3,329,000 | 1,045 |
| 2008-03-31 | 196 | 209 | 196 | 205 | 4,536,000 | 1,025 |
| 2008-03-28 | 190 | 196 | 188 | 195 | 1,549,000 | 975 |
| 2008-03-27 | 189 | 190 | 185 | 189 | 975,000 | 945 |
| 2008-03-26 | 194 | 195 | 191 | 191 | 678,000 | 955 |
| 2008-03-25 | 195 | 197 | 191 | 196 | 1,082,000 | 980 |
| 2008-03-24 | 192 | 193 | 190 | 190 | 786,000 | 950 |
| 2008-03-21 | 187 | 193 | 186 | 193 | 1,564,000 | 965 |
| 2008-03-19 | 186 | 187 | 181 | 184 | 1,092,000 | 920 |
| 2008-03-18 | 180 | 182 | 177 | 181 | 1,327,000 | 905 |
| 2008-03-17 | 183 | 183 | 175 | 178 | 2,155,000 | 890 |
| 2008-03-14 | 197 | 198 | 187 | 188 | 5,289,000 | 940 |
| 2008-03-13 | 198 | 200 | 193 | 194 | 1,250,000 | 970 |
| 2008-03-12 | 205 | 205 | 198 | 199 | 1,397,000 | 995 |
| 2008-03-11 | 186 | 198 | 185 | 197 | 2,155,000 | 985 |
| 2008-03-10 | 196 | 197 | 191 | 191 | 1,323,000 | 955 |
| 2008-03-07 | 200 | 201 | 197 | 197 | 1,441,000 | 985 |
| 2008-03-06 | 204 | 207 | 202 | 205 | 1,098,000 | 1,025 |
| 2008-03-05 | 202 | 204 | 200 | 201 | 967,000 | 1,005 |
| 2008-03-04 | 206 | 208 | 201 | 201 | 1,335,000 | 1,005 |
| 2008-03-03 | 210 | 210 | 204 | 204 | 1,743,000 | 1,020 |
| 2008-02-29 | 220 | 221 | 214 | 217 | 1,302,000 | 1,085 |
| 2008-02-28 | 218 | 226 | 215 | 224 | 1,818,000 | 1,120 |
| 2008-02-27 | 221 | 222 | 218 | 219 | 1,119,000 | 1,095 |
| 2008-02-26 | 223 | 224 | 216 | 217 | 1,303,000 | 1,085 |
| 2008-02-25 | 210 | 220 | 210 | 220 | 1,998,000 | 1,100 |
| 2008-02-22 | 209 | 209 | 206 | 208 | 1,423,000 | 1,040 |
| 2008-02-21 | 213 | 214 | 209 | 213 | 2,043,000 | 1,065 |
| 2008-02-20 | 219 | 220 | 209 | 209 | 2,850,000 | 1,045 |
| 2008-02-19 | 222 | 226 | 218 | 223 | 2,726,000 | 1,115 |
| 2008-02-18 | 206 | 220 | 206 | 219 | 2,143,000 | 1,095 |
| 2008-02-15 | 203 | 208 | 200 | 206 | 1,646,000 | 1,030 |
| 2008-02-14 | 209 | 209 | 203 | 208 | 1,693,000 | 1,040 |
| 2008-02-13 | 196 | 201 | 196 | 200 | 2,448,000 | 1,000 |
| 2008-02-12 | 197 | 198 | 192 | 192 | 2,353,000 | 960 |
| 2008-02-08 | 208 | 209 | 198 | 199 | 3,565,000 | 995 |
| 2008-02-07 | 210 | 213 | 203 | 211 | 1,444,000 | 1,055 |
| 2008-02-06 | 217 | 220 | 211 | 211 | 2,052,000 | 1,055 |
| 2008-02-05 | 225 | 229 | 223 | 225 | 883,000 | 1,125 |
| 2008-02-04 | 229 | 230 | 226 | 228 | 1,224,000 | 1,140 |
| 2008-02-01 | 228 | 232 | 222 | 225 | 1,342,000 | 1,125 |
| 2008-01-31 | 218 | 228 | 214 | 227 | 1,571,000 | 1,135 |
| 2008-01-30 | 220 | 224 | 215 | 220 | 2,181,000 | 1,100 |
| 2008-01-29 | 215 | 220 | 213 | 219 | 1,834,000 | 1,095 |
| 2008-01-28 | 210 | 216 | 207 | 207 | 3,261,000 | 1,035 |
| 2008-01-25 | 206 | 212 | 204 | 212 | 4,282,000 | 1,060 |
| 2008-01-24 | 205 | 207 | 196 | 202 | 4,947,000 | 1,010 |
| 2008-01-23 | 206 | 209 | 198 | 200 | 2,687,000 | 1,000 |
| 2008-01-22 | 199 | 206 | 195 | 199 | 3,033,000 | 995 |
| 2008-01-21 | 213 | 215 | 204 | 204 | 1,625,000 | 1,020 |
| 2008-01-18 | 204 | 219 | 202 | 218 | 2,712,000 | 1,090 |
| 2008-01-17 | 206 | 213 | 202 | 212 | 3,271,000 | 1,060 |
| 2008-01-16 | 216 | 220 | 204 | 206 | 3,957,000 | 1,030 |
| 2008-01-15 | 236 | 236 | 224 | 226 | 1,285,000 | 1,130 |
| 2008-01-11 | 242 | 245 | 233 | 234 | 2,925,000 | 1,170 |
| 2008-01-10 | 248 | 251 | 244 | 244 | 1,283,000 | 1,220 |
| 2008-01-09 | 246 | 249 | 241 | 248 | 2,889,000 | 1,240 |
| 2008-01-08 | 253 | 255 | 248 | 251 | 1,684,000 | 1,255 |
| 2008-01-07 | 261 | 261 | 252 | 252 | 1,565,000 | 1,260 |
| 2008-01-04 | 270 | 270 | 258 | 262 | 953,000 | 1,310 |
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
