3110 日東紡 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 163 | 163 | 159 | 159 | 505,000 | 795 |
| 2009-12-29 | 164 | 164 | 161 | 164 | 793,000 | 820 |
| 2009-12-28 | 159 | 165 | 159 | 164 | 520,000 | 820 |
| 2009-12-25 | 159 | 161 | 157 | 160 | 268,000 | 800 |
| 2009-12-24 | 157 | 163 | 157 | 160 | 841,000 | 800 |
| 2009-12-22 | 157 | 161 | 154 | 161 | 676,000 | 805 |
| 2009-12-21 | 150 | 153 | 149 | 153 | 537,000 | 765 |
| 2009-12-18 | 147 | 149 | 145 | 149 | 355,000 | 745 |
| 2009-12-17 | 149 | 151 | 147 | 149 | 344,000 | 745 |
| 2009-12-16 | 147 | 149 | 146 | 149 | 300,000 | 745 |
| 2009-12-15 | 146 | 147 | 144 | 144 | 228,000 | 720 |
| 2009-12-14 | 146 | 148 | 143 | 148 | 294,000 | 740 |
| 2009-12-11 | 140 | 148 | 139 | 147 | 3,247,000 | 735 |
| 2009-12-10 | 146 | 146 | 142 | 142 | 732,000 | 710 |
| 2009-12-09 | 147 | 148 | 144 | 146 | 376,000 | 730 |
| 2009-12-08 | 147 | 150 | 147 | 150 | 622,000 | 750 |
| 2009-12-07 | 149 | 153 | 146 | 151 | 984,000 | 755 |
| 2009-12-04 | 147 | 150 | 143 | 145 | 1,405,000 | 725 |
| 2009-12-03 | 141 | 150 | 141 | 150 | 1,428,000 | 750 |
| 2009-12-02 | 143 | 144 | 139 | 139 | 791,000 | 695 |
| 2009-12-01 | 140 | 144 | 138 | 143 | 1,129,000 | 715 |
| 2009-11-30 | 141 | 144 | 140 | 142 | 1,224,000 | 710 |
| 2009-11-27 | 139 | 140 | 134 | 136 | 1,052,000 | 680 |
| 2009-11-26 | 140 | 142 | 137 | 139 | 908,000 | 695 |
| 2009-11-25 | 144 | 147 | 141 | 143 | 899,000 | 715 |
| 2009-11-24 | 150 | 151 | 147 | 148 | 732,000 | 740 |
| 2009-11-20 | 158 | 158 | 152 | 152 | 635,000 | 760 |
| 2009-11-19 | 160 | 161 | 154 | 157 | 380,000 | 785 |
| 2009-11-18 | 156 | 158 | 153 | 155 | 476,000 | 775 |
| 2009-11-17 | 158 | 159 | 153 | 155 | 439,000 | 775 |
| 2009-11-16 | 155 | 159 | 155 | 157 | 584,000 | 785 |
| 2009-11-13 | 159 | 162 | 155 | 155 | 773,000 | 775 |
| 2009-11-12 | 158 | 163 | 158 | 161 | 505,000 | 805 |
| 2009-11-11 | 159 | 160 | 158 | 158 | 199,000 | 790 |
| 2009-11-10 | 159 | 160 | 157 | 158 | 383,000 | 790 |
| 2009-11-09 | 161 | 161 | 157 | 158 | 234,000 | 790 |
| 2009-11-06 | 158 | 159 | 156 | 159 | 359,000 | 795 |
| 2009-11-05 | 161 | 161 | 156 | 157 | 500,000 | 785 |
| 2009-11-04 | 163 | 163 | 160 | 161 | 494,000 | 805 |
| 2009-11-02 | 161 | 164 | 160 | 160 | 718,000 | 800 |
| 2009-10-30 | 168 | 169 | 164 | 166 | 421,000 | 830 |
| 2009-10-29 | 165 | 167 | 164 | 167 | 684,000 | 835 |
| 2009-10-28 | 167 | 170 | 167 | 169 | 489,000 | 845 |
| 2009-10-27 | 168 | 170 | 166 | 167 | 638,000 | 835 |
| 2009-10-26 | 168 | 174 | 168 | 171 | 452,000 | 855 |
| 2009-10-23 | 173 | 173 | 171 | 172 | 363,000 | 860 |
| 2009-10-22 | 172 | 172 | 169 | 170 | 345,000 | 850 |
| 2009-10-21 | 173 | 174 | 172 | 173 | 228,000 | 865 |
| 2009-10-20 | 175 | 176 | 172 | 175 | 535,000 | 875 |
| 2009-10-19 | 172 | 173 | 167 | 171 | 380,000 | 855 |
| 2009-10-16 | 171 | 173 | 170 | 173 | 550,000 | 865 |
| 2009-10-15 | 170 | 172 | 167 | 172 | 803,000 | 860 |
| 2009-10-14 | 169 | 169 | 165 | 165 | 535,000 | 825 |
| 2009-10-13 | 168 | 171 | 166 | 169 | 712,000 | 845 |
| 2009-10-09 | 165 | 169 | 163 | 167 | 1,943,000 | 835 |
| 2009-10-08 | 168 | 168 | 161 | 164 | 941,000 | 820 |
| 2009-10-07 | 170 | 171 | 166 | 167 | 953,000 | 835 |
| 2009-10-06 | 170 | 171 | 165 | 167 | 1,241,000 | 835 |
| 2009-10-05 | 171 | 174 | 169 | 170 | 609,000 | 850 |
| 2009-10-02 | 174 | 177 | 171 | 175 | 1,027,000 | 875 |
| 2009-10-01 | 175 | 179 | 174 | 176 | 551,000 | 880 |
| 2009-09-30 | 177 | 180 | 175 | 177 | 509,000 | 885 |
| 2009-09-29 | 177 | 180 | 176 | 180 | 412,000 | 900 |
| 2009-09-28 | 178 | 178 | 173 | 176 | 519,000 | 880 |
| 2009-09-25 | 185 | 185 | 179 | 179 | 469,000 | 895 |
| 2009-09-24 | 180 | 185 | 180 | 184 | 715,000 | 920 |
| 2009-09-18 | 184 | 184 | 179 | 182 | 708,000 | 910 |
| 2009-09-17 | 175 | 181 | 175 | 181 | 594,000 | 905 |
| 2009-09-16 | 175 | 177 | 174 | 174 | 656,000 | 870 |
| 2009-09-15 | 180 | 180 | 174 | 175 | 756,000 | 875 |
| 2009-09-14 | 185 | 185 | 175 | 177 | 940,000 | 885 |
| 2009-09-11 | 187 | 187 | 182 | 184 | 2,955,000 | 920 |
| 2009-09-10 | 185 | 185 | 182 | 185 | 236,000 | 925 |
| 2009-09-09 | 183 | 184 | 183 | 184 | 404,000 | 920 |
| 2009-09-08 | 183 | 185 | 179 | 185 | 634,000 | 925 |
| 2009-09-07 | 179 | 179 | 178 | 179 | 185,000 | 895 |
| 2009-09-04 | 180 | 180 | 174 | 175 | 653,000 | 875 |
| 2009-09-03 | 181 | 182 | 180 | 180 | 487,000 | 900 |
| 2009-09-02 | 184 | 185 | 181 | 183 | 708,000 | 915 |
| 2009-09-01 | 186 | 187 | 185 | 186 | 441,000 | 930 |
| 2009-08-31 | 189 | 189 | 183 | 184 | 1,496,000 | 920 |
| 2009-08-28 | 184 | 188 | 183 | 188 | 1,055,000 | 940 |
| 2009-08-27 | 184 | 186 | 180 | 182 | 860,000 | 910 |
| 2009-08-26 | 183 | 186 | 182 | 184 | 1,717,000 | 920 |
| 2009-08-25 | 179 | 182 | 179 | 181 | 648,000 | 905 |
| 2009-08-24 | 182 | 182 | 178 | 180 | 970,000 | 900 |
| 2009-08-21 | 184 | 184 | 175 | 179 | 859,000 | 895 |
| 2009-08-20 | 182 | 185 | 180 | 183 | 819,000 | 915 |
| 2009-08-19 | 183 | 187 | 179 | 182 | 2,547,000 | 910 |
| 2009-08-18 | 178 | 183 | 177 | 181 | 1,186,000 | 905 |
| 2009-08-17 | 182 | 183 | 180 | 180 | 1,611,000 | 900 |
| 2009-08-14 | 178 | 182 | 175 | 180 | 2,319,000 | 900 |
| 2009-08-13 | 172 | 176 | 170 | 174 | 1,620,000 | 870 |
| 2009-08-12 | 172 | 173 | 168 | 168 | 825,000 | 840 |
| 2009-08-11 | 170 | 172 | 169 | 172 | 684,000 | 860 |
| 2009-08-10 | 168 | 170 | 166 | 168 | 1,038,000 | 840 |
| 2009-08-07 | 164 | 167 | 164 | 167 | 1,418,000 | 835 |
| 2009-08-06 | 159 | 164 | 159 | 163 | 1,227,000 | 815 |
| 2009-08-05 | 159 | 160 | 158 | 158 | 1,307,000 | 790 |
| 2009-08-04 | 161 | 161 | 159 | 159 | 1,856,000 | 795 |
| 2009-08-03 | 167 | 168 | 159 | 160 | 2,132,000 | 800 |
| 2009-07-31 | 168 | 171 | 167 | 168 | 2,294,000 | 840 |
| 2009-07-30 | 170 | 170 | 165 | 166 | 931,000 | 830 |
| 2009-07-29 | 175 | 175 | 170 | 171 | 1,052,000 | 855 |
| 2009-07-28 | 174 | 174 | 169 | 173 | 1,085,000 | 865 |
| 2009-07-27 | 175 | 177 | 173 | 176 | 1,254,000 | 880 |
| 2009-07-24 | 170 | 175 | 168 | 175 | 1,575,000 | 875 |
| 2009-07-23 | 169 | 169 | 165 | 166 | 788,000 | 830 |
| 2009-07-22 | 167 | 168 | 162 | 167 | 930,000 | 835 |
| 2009-07-21 | 165 | 167 | 161 | 165 | 564,000 | 825 |
| 2009-07-17 | 162 | 162 | 159 | 161 | 217,000 | 805 |
| 2009-07-16 | 164 | 166 | 160 | 160 | 635,000 | 800 |
| 2009-07-15 | 166 | 166 | 160 | 161 | 483,000 | 805 |
| 2009-07-14 | 160 | 165 | 159 | 165 | 613,000 | 825 |
| 2009-07-13 | 164 | 166 | 153 | 155 | 635,000 | 775 |
| 2009-07-10 | 164 | 168 | 163 | 166 | 1,497,000 | 830 |
| 2009-07-09 | 165 | 166 | 162 | 162 | 664,000 | 810 |
| 2009-07-08 | 169 | 170 | 165 | 168 | 905,000 | 840 |
| 2009-07-07 | 170 | 171 | 167 | 169 | 504,000 | 845 |
| 2009-07-06 | 173 | 174 | 169 | 170 | 611,000 | 850 |
| 2009-07-03 | 172 | 173 | 171 | 173 | 1,031,000 | 865 |
| 2009-07-02 | 180 | 181 | 176 | 176 | 481,000 | 880 |
| 2009-07-01 | 175 | 181 | 174 | 178 | 988,000 | 890 |
| 2009-06-30 | 176 | 179 | 176 | 176 | 694,000 | 880 |
| 2009-06-29 | 182 | 183 | 175 | 176 | 772,000 | 880 |
| 2009-06-26 | 182 | 183 | 179 | 182 | 785,000 | 910 |
| 2009-06-25 | 185 | 185 | 179 | 181 | 810,000 | 905 |
| 2009-06-24 | 178 | 180 | 177 | 178 | 766,000 | 890 |
| 2009-06-23 | 181 | 183 | 177 | 178 | 788,000 | 890 |
| 2009-06-22 | 185 | 188 | 183 | 185 | 531,000 | 925 |
| 2009-06-19 | 190 | 190 | 183 | 184 | 1,097,000 | 920 |
| 2009-06-18 | 192 | 193 | 185 | 189 | 954,000 | 945 |
| 2009-06-17 | 187 | 195 | 185 | 191 | 2,138,000 | 955 |
| 2009-06-16 | 181 | 187 | 179 | 185 | 1,937,000 | 925 |
| 2009-06-15 | 177 | 186 | 175 | 184 | 2,514,000 | 920 |
| 2009-06-12 | 176 | 177 | 171 | 174 | 4,871,000 | 870 |
| 2009-06-11 | 173 | 175 | 170 | 171 | 1,227,000 | 855 |
| 2009-06-10 | 169 | 173 | 167 | 173 | 2,353,000 | 865 |
| 2009-06-09 | 168 | 169 | 167 | 168 | 607,000 | 840 |
| 2009-06-08 | 170 | 171 | 168 | 170 | 881,000 | 850 |
| 2009-06-05 | 170 | 170 | 167 | 168 | 887,000 | 840 |
| 2009-06-04 | 168 | 170 | 167 | 169 | 565,000 | 845 |
| 2009-06-03 | 168 | 169 | 167 | 168 | 1,137,000 | 840 |
| 2009-06-02 | 171 | 172 | 169 | 170 | 804,000 | 850 |
| 2009-06-01 | 170 | 170 | 167 | 169 | 987,000 | 845 |
| 2009-05-29 | 169 | 171 | 168 | 170 | 898,000 | 850 |
| 2009-05-28 | 170 | 172 | 169 | 169 | 794,000 | 845 |
| 2009-05-27 | 171 | 173 | 169 | 173 | 672,000 | 865 |
| 2009-05-26 | 171 | 172 | 168 | 169 | 1,199,000 | 845 |
| 2009-05-25 | 170 | 174 | 169 | 173 | 959,000 | 865 |
| 2009-05-22 | 168 | 171 | 167 | 170 | 881,000 | 850 |
| 2009-05-21 | 172 | 173 | 168 | 170 | 1,707,000 | 850 |
| 2009-05-20 | 178 | 180 | 171 | 173 | 1,434,000 | 865 |
| 2009-05-19 | 178 | 180 | 177 | 177 | 1,287,000 | 885 |
| 2009-05-18 | 186 | 194 | 178 | 181 | 4,301,000 | 905 |
| 2009-05-15 | 178 | 180 | 177 | 177 | 685,000 | 885 |
| 2009-05-14 | 176 | 179 | 171 | 176 | 1,179,000 | 880 |
| 2009-05-13 | 187 | 187 | 174 | 180 | 1,739,000 | 900 |
| 2009-05-12 | 188 | 194 | 186 | 193 | 499,000 | 965 |
| 2009-05-11 | 197 | 200 | 189 | 190 | 750,000 | 950 |
| 2009-05-08 | 190 | 204 | 186 | 192 | 1,672,000 | 960 |
| 2009-05-07 | 185 | 190 | 185 | 188 | 858,000 | 940 |
| 2009-05-01 | 178 | 183 | 174 | 179 | 1,551,000 | 895 |
| 2009-04-30 | 178 | 209 | 175 | 188 | 6,269,000 | 940 |
| 2009-04-28 | 174 | 179 | 167 | 168 | 505,000 | 840 |
| 2009-04-27 | 180 | 181 | 175 | 176 | 494,000 | 880 |
| 2009-04-24 | 179 | 180 | 176 | 177 | 542,000 | 885 |
| 2009-04-23 | 179 | 179 | 171 | 176 | 658,000 | 880 |
| 2009-04-22 | 181 | 183 | 177 | 177 | 838,000 | 885 |
| 2009-04-21 | 185 | 185 | 177 | 179 | 861,000 | 895 |
| 2009-04-20 | 187 | 191 | 186 | 191 | 680,000 | 955 |
| 2009-04-17 | 192 | 194 | 189 | 189 | 459,000 | 945 |
| 2009-04-16 | 191 | 196 | 186 | 188 | 929,000 | 940 |
| 2009-04-15 | 191 | 194 | 184 | 186 | 782,000 | 930 |
| 2009-04-14 | 188 | 199 | 183 | 197 | 1,552,000 | 985 |
| 2009-04-13 | 183 | 189 | 181 | 187 | 816,000 | 935 |
| 2009-04-10 | 185 | 185 | 177 | 179 | 1,401,000 | 895 |
| 2009-04-09 | 176 | 185 | 176 | 185 | 556,000 | 925 |
| 2009-04-08 | 182 | 182 | 176 | 177 | 536,000 | 885 |
| 2009-04-07 | 181 | 184 | 180 | 183 | 515,000 | 915 |
| 2009-04-06 | 184 | 186 | 182 | 185 | 1,172,000 | 925 |
| 2009-04-03 | 185 | 187 | 182 | 184 | 751,000 | 920 |
| 2009-04-02 | 185 | 186 | 180 | 183 | 766,000 | 915 |
| 2009-04-01 | 172 | 181 | 164 | 181 | 902,000 | 905 |
| 2009-03-31 | 174 | 179 | 170 | 173 | 1,178,000 | 865 |
| 2009-03-30 | 175 | 178 | 167 | 169 | 626,000 | 845 |
| 2009-03-27 | 179 | 183 | 176 | 177 | 1,170,000 | 885 |
| 2009-03-26 | 173 | 180 | 171 | 180 | 522,000 | 900 |
| 2009-03-25 | 179 | 179 | 172 | 174 | 1,074,000 | 870 |
| 2009-03-24 | 171 | 176 | 169 | 175 | 1,799,000 | 875 |
| 2009-03-23 | 170 | 173 | 166 | 171 | 716,000 | 855 |
| 2009-03-19 | 166 | 170 | 165 | 170 | 480,000 | 850 |
| 2009-03-18 | 171 | 171 | 166 | 168 | 787,000 | 840 |
| 2009-03-17 | 171 | 172 | 167 | 169 | 758,000 | 845 |
| 2009-03-16 | 165 | 169 | 165 | 169 | 912,000 | 845 |
| 2009-03-13 | 169 | 170 | 164 | 167 | 3,237,000 | 835 |
| 2009-03-12 | 154 | 160 | 154 | 159 | 854,000 | 795 |
| 2009-03-11 | 154 | 159 | 149 | 158 | 865,000 | 790 |
| 2009-03-10 | 145 | 149 | 145 | 148 | 424,000 | 740 |
| 2009-03-09 | 150 | 151 | 146 | 146 | 633,000 | 730 |
| 2009-03-06 | 149 | 153 | 145 | 145 | 836,000 | 725 |
| 2009-03-05 | 150 | 157 | 149 | 153 | 849,000 | 765 |
| 2009-03-04 | 139 | 149 | 138 | 147 | 1,026,000 | 735 |
| 2009-03-03 | 139 | 143 | 138 | 142 | 709,000 | 710 |
| 2009-03-02 | 142 | 144 | 140 | 142 | 763,000 | 710 |
| 2009-02-27 | 142 | 149 | 141 | 147 | 1,121,000 | 735 |
| 2009-02-26 | 140 | 145 | 139 | 145 | 1,071,000 | 725 |
| 2009-02-25 | 143 | 143 | 135 | 138 | 973,000 | 690 |
| 2009-02-24 | 132 | 135 | 131 | 134 | 582,000 | 670 |
| 2009-02-23 | 134 | 140 | 132 | 137 | 740,000 | 685 |
| 2009-02-20 | 141 | 143 | 135 | 136 | 1,115,000 | 680 |
| 2009-02-19 | 146 | 146 | 138 | 141 | 1,200,000 | 705 |
| 2009-02-18 | 139 | 145 | 139 | 145 | 949,000 | 725 |
| 2009-02-17 | 146 | 146 | 140 | 143 | 1,166,000 | 715 |
| 2009-02-16 | 150 | 151 | 145 | 146 | 1,282,000 | 730 |
| 2009-02-13 | 155 | 155 | 151 | 152 | 1,129,000 | 760 |
| 2009-02-12 | 154 | 155 | 151 | 151 | 878,000 | 755 |
| 2009-02-10 | 155 | 157 | 154 | 157 | 632,000 | 785 |
| 2009-02-09 | 158 | 159 | 153 | 153 | 917,000 | 765 |
| 2009-02-06 | 158 | 159 | 152 | 154 | 1,780,000 | 770 |
| 2009-02-05 | 155 | 155 | 150 | 151 | 1,038,000 | 755 |
| 2009-02-04 | 153 | 156 | 153 | 155 | 667,000 | 775 |
| 2009-02-03 | 151 | 157 | 150 | 151 | 1,086,000 | 755 |
| 2009-02-02 | 150 | 154 | 150 | 152 | 1,377,000 | 760 |
| 2009-01-30 | 156 | 156 | 153 | 153 | 1,122,000 | 765 |
| 2009-01-29 | 163 | 164 | 157 | 159 | 1,893,000 | 795 |
| 2009-01-28 | 159 | 162 | 156 | 160 | 1,261,000 | 800 |
| 2009-01-27 | 151 | 162 | 149 | 159 | 2,657,000 | 795 |
| 2009-01-26 | 151 | 156 | 149 | 149 | 3,034,000 | 745 |
| 2009-01-23 | 166 | 166 | 153 | 153 | 4,610,000 | 765 |
| 2009-01-22 | 174 | 175 | 163 | 166 | 7,337,000 | 830 |
| 2009-01-21 | 181 | 184 | 179 | 179 | 2,515,000 | 895 |
| 2009-01-20 | 192 | 193 | 183 | 186 | 6,745,000 | 930 |
| 2009-01-19 | 184 | 201 | 184 | 193 | 11,336,000 | 965 |
| 2009-01-16 | 181 | 183 | 179 | 182 | 4,319,000 | 910 |
| 2009-01-15 | 177 | 183 | 173 | 179 | 7,101,000 | 895 |
| 2009-01-14 | 184 | 184 | 174 | 178 | 8,637,000 | 890 |
| 2009-01-13 | 186 | 187 | 183 | 184 | 4,921,000 | 920 |
| 2009-01-09 | 188 | 189 | 179 | 188 | 5,902,000 | 940 |
| 2009-01-08 | 194 | 196 | 188 | 188 | 3,223,000 | 940 |
| 2009-01-07 | 187 | 198 | 186 | 195 | 9,579,000 | 975 |
| 2009-01-06 | 180 | 184 | 174 | 183 | 7,476,000 | 915 |
| 2009-01-05 | 187 | 189 | 177 | 178 | 6,923,000 | 890 |
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
