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
2009-12-30163163159159505,000795
2009-12-29164164161164793,000820
2009-12-28159165159164520,000820
2009-12-25159161157160268,000800
2009-12-24157163157160841,000800
2009-12-22157161154161676,000805
2009-12-21150153149153537,000765
2009-12-18147149145149355,000745
2009-12-17149151147149344,000745
2009-12-16147149146149300,000745
2009-12-15146147144144228,000720
2009-12-14146148143148294,000740
2009-12-111401481391473,247,000735
2009-12-10146146142142732,000710
2009-12-09147148144146376,000730
2009-12-08147150147150622,000750
2009-12-07149153146151984,000755
2009-12-041471501431451,405,000725
2009-12-031411501411501,428,000750
2009-12-02143144139139791,000695
2009-12-011401441381431,129,000715
2009-11-301411441401421,224,000710
2009-11-271391401341361,052,000680
2009-11-26140142137139908,000695
2009-11-25144147141143899,000715
2009-11-24150151147148732,000740
2009-11-20158158152152635,000760
2009-11-19160161154157380,000785
2009-11-18156158153155476,000775
2009-11-17158159153155439,000775
2009-11-16155159155157584,000785
2009-11-13159162155155773,000775
2009-11-12158163158161505,000805
2009-11-11159160158158199,000790
2009-11-10159160157158383,000790
2009-11-09161161157158234,000790
2009-11-06158159156159359,000795
2009-11-05161161156157500,000785
2009-11-04163163160161494,000805
2009-11-02161164160160718,000800
2009-10-30168169164166421,000830
2009-10-29165167164167684,000835
2009-10-28167170167169489,000845
2009-10-27168170166167638,000835
2009-10-26168174168171452,000855
2009-10-23173173171172363,000860
2009-10-22172172169170345,000850
2009-10-21173174172173228,000865
2009-10-20175176172175535,000875
2009-10-19172173167171380,000855
2009-10-16171173170173550,000865
2009-10-15170172167172803,000860
2009-10-14169169165165535,000825
2009-10-13168171166169712,000845
2009-10-091651691631671,943,000835
2009-10-08168168161164941,000820
2009-10-07170171166167953,000835
2009-10-061701711651671,241,000835
2009-10-05171174169170609,000850
2009-10-021741771711751,027,000875
2009-10-01175179174176551,000880
2009-09-30177180175177509,000885
2009-09-29177180176180412,000900
2009-09-28178178173176519,000880
2009-09-25185185179179469,000895
2009-09-24180185180184715,000920
2009-09-18184184179182708,000910
2009-09-17175181175181594,000905
2009-09-16175177174174656,000870
2009-09-15180180174175756,000875
2009-09-14185185175177940,000885
2009-09-111871871821842,955,000920
2009-09-10185185182185236,000925
2009-09-09183184183184404,000920
2009-09-08183185179185634,000925
2009-09-07179179178179185,000895
2009-09-04180180174175653,000875
2009-09-03181182180180487,000900
2009-09-02184185181183708,000915
2009-09-01186187185186441,000930
2009-08-311891891831841,496,000920
2009-08-281841881831881,055,000940
2009-08-27184186180182860,000910
2009-08-261831861821841,717,000920
2009-08-25179182179181648,000905
2009-08-24182182178180970,000900
2009-08-21184184175179859,000895
2009-08-20182185180183819,000915
2009-08-191831871791822,547,000910
2009-08-181781831771811,186,000905
2009-08-171821831801801,611,000900
2009-08-141781821751802,319,000900
2009-08-131721761701741,620,000870
2009-08-12172173168168825,000840
2009-08-11170172169172684,000860
2009-08-101681701661681,038,000840
2009-08-071641671641671,418,000835
2009-08-061591641591631,227,000815
2009-08-051591601581581,307,000790
2009-08-041611611591591,856,000795
2009-08-031671681591602,132,000800
2009-07-311681711671682,294,000840
2009-07-30170170165166931,000830
2009-07-291751751701711,052,000855
2009-07-281741741691731,085,000865
2009-07-271751771731761,254,000880
2009-07-241701751681751,575,000875
2009-07-23169169165166788,000830
2009-07-22167168162167930,000835
2009-07-21165167161165564,000825
2009-07-17162162159161217,000805
2009-07-16164166160160635,000800
2009-07-15166166160161483,000805
2009-07-14160165159165613,000825
2009-07-13164166153155635,000775
2009-07-101641681631661,497,000830
2009-07-09165166162162664,000810
2009-07-08169170165168905,000840
2009-07-07170171167169504,000845
2009-07-06173174169170611,000850
2009-07-031721731711731,031,000865
2009-07-02180181176176481,000880
2009-07-01175181174178988,000890
2009-06-30176179176176694,000880
2009-06-29182183175176772,000880
2009-06-26182183179182785,000910
2009-06-25185185179181810,000905
2009-06-24178180177178766,000890
2009-06-23181183177178788,000890
2009-06-22185188183185531,000925
2009-06-191901901831841,097,000920
2009-06-18192193185189954,000945
2009-06-171871951851912,138,000955
2009-06-161811871791851,937,000925
2009-06-151771861751842,514,000920
2009-06-121761771711744,871,000870
2009-06-111731751701711,227,000855
2009-06-101691731671732,353,000865
2009-06-09168169167168607,000840
2009-06-08170171168170881,000850
2009-06-05170170167168887,000840
2009-06-04168170167169565,000845
2009-06-031681691671681,137,000840
2009-06-02171172169170804,000850
2009-06-01170170167169987,000845
2009-05-29169171168170898,000850
2009-05-28170172169169794,000845
2009-05-27171173169173672,000865
2009-05-261711721681691,199,000845
2009-05-25170174169173959,000865
2009-05-22168171167170881,000850
2009-05-211721731681701,707,000850
2009-05-201781801711731,434,000865
2009-05-191781801771771,287,000885
2009-05-181861941781814,301,000905
2009-05-15178180177177685,000885
2009-05-141761791711761,179,000880
2009-05-131871871741801,739,000900
2009-05-12188194186193499,000965
2009-05-11197200189190750,000950
2009-05-081902041861921,672,000960
2009-05-07185190185188858,000940
2009-05-011781831741791,551,000895
2009-04-301782091751886,269,000940
2009-04-28174179167168505,000840
2009-04-27180181175176494,000880
2009-04-24179180176177542,000885
2009-04-23179179171176658,000880
2009-04-22181183177177838,000885
2009-04-21185185177179861,000895
2009-04-20187191186191680,000955
2009-04-17192194189189459,000945
2009-04-16191196186188929,000940
2009-04-15191194184186782,000930
2009-04-141881991831971,552,000985
2009-04-13183189181187816,000935
2009-04-101851851771791,401,000895
2009-04-09176185176185556,000925
2009-04-08182182176177536,000885
2009-04-07181184180183515,000915
2009-04-061841861821851,172,000925
2009-04-03185187182184751,000920
2009-04-02185186180183766,000915
2009-04-01172181164181902,000905
2009-03-311741791701731,178,000865
2009-03-30175178167169626,000845
2009-03-271791831761771,170,000885
2009-03-26173180171180522,000900
2009-03-251791791721741,074,000870
2009-03-241711761691751,799,000875
2009-03-23170173166171716,000855
2009-03-19166170165170480,000850
2009-03-18171171166168787,000840
2009-03-17171172167169758,000845
2009-03-16165169165169912,000845
2009-03-131691701641673,237,000835
2009-03-12154160154159854,000795
2009-03-11154159149158865,000790
2009-03-10145149145148424,000740
2009-03-09150151146146633,000730
2009-03-06149153145145836,000725
2009-03-05150157149153849,000765
2009-03-041391491381471,026,000735
2009-03-03139143138142709,000710
2009-03-02142144140142763,000710
2009-02-271421491411471,121,000735
2009-02-261401451391451,071,000725
2009-02-25143143135138973,000690
2009-02-24132135131134582,000670
2009-02-23134140132137740,000685
2009-02-201411431351361,115,000680
2009-02-191461461381411,200,000705
2009-02-18139145139145949,000725
2009-02-171461461401431,166,000715
2009-02-161501511451461,282,000730
2009-02-131551551511521,129,000760
2009-02-12154155151151878,000755
2009-02-10155157154157632,000785
2009-02-09158159153153917,000765
2009-02-061581591521541,780,000770
2009-02-051551551501511,038,000755
2009-02-04153156153155667,000775
2009-02-031511571501511,086,000755
2009-02-021501541501521,377,000760
2009-01-301561561531531,122,000765
2009-01-291631641571591,893,000795
2009-01-281591621561601,261,000800
2009-01-271511621491592,657,000795
2009-01-261511561491493,034,000745
2009-01-231661661531534,610,000765
2009-01-221741751631667,337,000830
2009-01-211811841791792,515,000895
2009-01-201921931831866,745,000930
2009-01-1918420118419311,336,000965
2009-01-161811831791824,319,000910
2009-01-151771831731797,101,000895
2009-01-141841841741788,637,000890
2009-01-131861871831844,921,000920
2009-01-091881891791885,902,000940
2009-01-081941961881883,223,000940
2009-01-071871981861959,579,000975
2009-01-061801841741837,476,000915
2009-01-051871891771786,923,000890

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