3110 日東紡 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 206 | 207 | 204 | 205 | 557,000 | 1,025 |
| 2010-12-29 | 205 | 207 | 205 | 207 | 276,000 | 1,035 |
| 2010-12-28 | 208 | 208 | 205 | 205 | 234,000 | 1,025 |
| 2010-12-27 | 205 | 207 | 205 | 207 | 244,000 | 1,035 |
| 2010-12-24 | 205 | 206 | 203 | 205 | 681,000 | 1,025 |
| 2010-12-22 | 208 | 209 | 206 | 207 | 733,000 | 1,035 |
| 2010-12-21 | 208 | 210 | 207 | 208 | 915,000 | 1,040 |
| 2010-12-20 | 211 | 214 | 207 | 209 | 917,000 | 1,045 |
| 2010-12-17 | 211 | 214 | 211 | 213 | 1,433,000 | 1,065 |
| 2010-12-16 | 209 | 212 | 209 | 211 | 592,000 | 1,055 |
| 2010-12-15 | 211 | 213 | 208 | 210 | 955,000 | 1,050 |
| 2010-12-14 | 212 | 213 | 210 | 211 | 834,000 | 1,055 |
| 2010-12-13 | 213 | 213 | 210 | 211 | 741,000 | 1,055 |
| 2010-12-10 | 220 | 221 | 212 | 212 | 4,041,000 | 1,060 |
| 2010-12-09 | 219 | 220 | 214 | 217 | 965,000 | 1,085 |
| 2010-12-08 | 219 | 219 | 215 | 217 | 978,000 | 1,085 |
| 2010-12-07 | 215 | 220 | 213 | 217 | 1,683,000 | 1,085 |
| 2010-12-06 | 214 | 215 | 212 | 212 | 474,000 | 1,060 |
| 2010-12-03 | 217 | 218 | 212 | 212 | 578,000 | 1,060 |
| 2010-12-02 | 212 | 217 | 211 | 216 | 1,454,000 | 1,080 |
| 2010-12-01 | 202 | 210 | 202 | 210 | 944,000 | 1,050 |
| 2010-11-30 | 205 | 207 | 200 | 202 | 907,000 | 1,010 |
| 2010-11-29 | 203 | 210 | 203 | 207 | 935,000 | 1,035 |
| 2010-11-26 | 205 | 205 | 202 | 203 | 394,000 | 1,015 |
| 2010-11-25 | 200 | 208 | 200 | 206 | 784,000 | 1,030 |
| 2010-11-24 | 197 | 201 | 196 | 199 | 433,000 | 995 |
| 2010-11-22 | 206 | 206 | 203 | 204 | 482,000 | 1,020 |
| 2010-11-19 | 205 | 205 | 202 | 203 | 640,000 | 1,015 |
| 2010-11-18 | 197 | 204 | 196 | 202 | 844,000 | 1,010 |
| 2010-11-17 | 197 | 198 | 196 | 197 | 459,000 | 985 |
| 2010-11-16 | 201 | 202 | 199 | 199 | 451,000 | 995 |
| 2010-11-15 | 198 | 202 | 197 | 201 | 462,000 | 1,005 |
| 2010-11-12 | 200 | 201 | 198 | 198 | 611,000 | 990 |
| 2010-11-11 | 200 | 202 | 199 | 200 | 545,000 | 1,000 |
| 2010-11-10 | 197 | 200 | 197 | 200 | 680,000 | 1,000 |
| 2010-11-09 | 195 | 198 | 195 | 195 | 534,000 | 975 |
| 2010-11-08 | 200 | 200 | 197 | 198 | 405,000 | 990 |
| 2010-11-05 | 195 | 198 | 195 | 197 | 617,000 | 985 |
| 2010-11-04 | 190 | 194 | 190 | 190 | 478,000 | 950 |
| 2010-11-02 | 188 | 190 | 187 | 187 | 432,000 | 935 |
| 2010-11-01 | 189 | 193 | 187 | 187 | 456,000 | 935 |
| 2010-10-29 | 188 | 191 | 187 | 187 | 723,000 | 935 |
| 2010-10-28 | 196 | 196 | 190 | 190 | 796,000 | 950 |
| 2010-10-27 | 200 | 202 | 195 | 197 | 595,000 | 985 |
| 2010-10-26 | 199 | 206 | 197 | 203 | 1,325,000 | 1,015 |
| 2010-10-25 | 200 | 201 | 196 | 199 | 1,038,000 | 995 |
| 2010-10-22 | 206 | 207 | 201 | 201 | 1,400,000 | 1,005 |
| 2010-10-21 | 200 | 206 | 197 | 206 | 2,144,000 | 1,030 |
| 2010-10-20 | 195 | 200 | 194 | 197 | 1,009,000 | 985 |
| 2010-10-19 | 192 | 198 | 192 | 197 | 1,193,000 | 985 |
| 2010-10-18 | 186 | 188 | 185 | 187 | 237,000 | 935 |
| 2010-10-15 | 187 | 188 | 184 | 186 | 350,000 | 930 |
| 2010-10-14 | 186 | 190 | 186 | 190 | 463,000 | 950 |
| 2010-10-13 | 184 | 186 | 182 | 184 | 516,000 | 920 |
| 2010-10-12 | 193 | 193 | 183 | 183 | 1,118,000 | 915 |
| 2010-10-08 | 199 | 203 | 190 | 190 | 2,160,000 | 950 |
| 2010-10-07 | 198 | 200 | 198 | 198 | 504,000 | 990 |
| 2010-10-06 | 196 | 200 | 194 | 200 | 1,303,000 | 1,000 |
| 2010-10-05 | 188 | 194 | 185 | 194 | 728,000 | 970 |
| 2010-10-04 | 189 | 193 | 187 | 189 | 600,000 | 945 |
| 2010-10-01 | 193 | 195 | 189 | 190 | 924,000 | 950 |
| 2010-09-30 | 196 | 196 | 190 | 190 | 496,000 | 950 |
| 2010-09-29 | 193 | 198 | 193 | 196 | 785,000 | 980 |
| 2010-09-28 | 195 | 195 | 192 | 193 | 256,000 | 965 |
| 2010-09-27 | 195 | 195 | 194 | 195 | 220,000 | 975 |
| 2010-09-24 | 192 | 197 | 191 | 193 | 723,000 | 965 |
| 2010-09-22 | 195 | 197 | 195 | 196 | 294,000 | 980 |
| 2010-09-21 | 196 | 199 | 194 | 195 | 690,000 | 975 |
| 2010-09-17 | 197 | 197 | 195 | 196 | 632,000 | 980 |
| 2010-09-16 | 196 | 197 | 193 | 196 | 745,000 | 980 |
| 2010-09-15 | 182 | 196 | 181 | 195 | 2,048,000 | 975 |
| 2010-09-14 | 186 | 186 | 181 | 184 | 505,000 | 920 |
| 2010-09-13 | 183 | 186 | 183 | 186 | 1,504,000 | 930 |
| 2010-09-10 | 173 | 182 | 171 | 182 | 2,393,000 | 910 |
| 2010-09-09 | 176 | 176 | 173 | 174 | 250,000 | 870 |
| 2010-09-08 | 173 | 174 | 170 | 172 | 653,000 | 860 |
| 2010-09-07 | 178 | 178 | 173 | 175 | 695,000 | 875 |
| 2010-09-06 | 174 | 180 | 174 | 179 | 862,000 | 895 |
| 2010-09-03 | 167 | 171 | 166 | 170 | 853,000 | 850 |
| 2010-09-02 | 168 | 169 | 164 | 166 | 809,000 | 830 |
| 2010-09-01 | 163 | 165 | 162 | 164 | 497,000 | 820 |
| 2010-08-31 | 166 | 167 | 163 | 163 | 638,000 | 815 |
| 2010-08-30 | 167 | 174 | 167 | 170 | 1,031,000 | 850 |
| 2010-08-27 | 158 | 162 | 157 | 162 | 789,000 | 810 |
| 2010-08-26 | 157 | 164 | 157 | 161 | 1,272,000 | 805 |
| 2010-08-25 | 158 | 160 | 154 | 154 | 1,049,000 | 770 |
| 2010-08-24 | 163 | 163 | 161 | 161 | 522,000 | 805 |
| 2010-08-23 | 170 | 170 | 165 | 166 | 716,000 | 830 |
| 2010-08-20 | 172 | 172 | 170 | 170 | 463,000 | 850 |
| 2010-08-19 | 173 | 174 | 173 | 174 | 330,000 | 870 |
| 2010-08-18 | 175 | 175 | 173 | 174 | 327,000 | 870 |
| 2010-08-17 | 173 | 175 | 172 | 173 | 330,000 | 865 |
| 2010-08-16 | 173 | 175 | 172 | 174 | 331,000 | 870 |
| 2010-08-13 | 173 | 175 | 171 | 174 | 1,087,000 | 870 |
| 2010-08-12 | 172 | 174 | 170 | 173 | 873,000 | 865 |
| 2010-08-11 | 184 | 185 | 176 | 177 | 738,000 | 885 |
| 2010-08-10 | 187 | 187 | 184 | 185 | 246,000 | 925 |
| 2010-08-09 | 187 | 188 | 184 | 184 | 336,000 | 920 |
| 2010-08-06 | 186 | 187 | 186 | 186 | 174,000 | 930 |
| 2010-08-05 | 183 | 187 | 183 | 187 | 673,000 | 935 |
| 2010-08-04 | 187 | 188 | 180 | 180 | 701,000 | 900 |
| 2010-08-03 | 192 | 192 | 186 | 186 | 759,000 | 930 |
| 2010-08-02 | 196 | 197 | 188 | 189 | 1,144,000 | 945 |
| 2010-07-30 | 200 | 203 | 197 | 199 | 916,000 | 995 |
| 2010-07-29 | 197 | 200 | 197 | 200 | 343,000 | 1,000 |
| 2010-07-28 | 200 | 200 | 197 | 200 | 620,000 | 1,000 |
| 2010-07-27 | 188 | 199 | 188 | 199 | 958,000 | 995 |
| 2010-07-26 | 186 | 190 | 186 | 189 | 623,000 | 945 |
| 2010-07-23 | 186 | 187 | 184 | 185 | 799,000 | 925 |
| 2010-07-22 | 183 | 184 | 178 | 181 | 780,000 | 905 |
| 2010-07-21 | 196 | 197 | 186 | 186 | 809,000 | 930 |
| 2010-07-20 | 193 | 197 | 191 | 194 | 979,000 | 970 |
| 2010-07-16 | 200 | 202 | 196 | 198 | 1,558,000 | 990 |
| 2010-07-15 | 195 | 206 | 194 | 204 | 1,597,000 | 1,020 |
| 2010-07-14 | 193 | 198 | 193 | 198 | 941,000 | 990 |
| 2010-07-13 | 191 | 194 | 190 | 191 | 335,000 | 955 |
| 2010-07-12 | 190 | 194 | 189 | 191 | 433,000 | 955 |
| 2010-07-09 | 196 | 196 | 189 | 192 | 1,186,000 | 960 |
| 2010-07-08 | 195 | 195 | 192 | 193 | 506,000 | 965 |
| 2010-07-07 | 195 | 195 | 188 | 189 | 580,000 | 945 |
| 2010-07-06 | 200 | 201 | 192 | 196 | 722,000 | 980 |
| 2010-07-05 | 192 | 195 | 191 | 195 | 442,000 | 975 |
| 2010-07-02 | 192 | 192 | 189 | 190 | 563,000 | 950 |
| 2010-07-01 | 193 | 194 | 188 | 191 | 857,000 | 955 |
| 2010-06-30 | 199 | 199 | 197 | 197 | 626,000 | 985 |
| 2010-06-29 | 205 | 207 | 202 | 203 | 383,000 | 1,015 |
| 2010-06-28 | 208 | 209 | 205 | 205 | 331,000 | 1,025 |
| 2010-06-25 | 209 | 211 | 207 | 207 | 542,000 | 1,035 |
| 2010-06-24 | 215 | 218 | 213 | 215 | 285,000 | 1,075 |
| 2010-06-23 | 220 | 220 | 213 | 215 | 942,000 | 1,075 |
| 2010-06-22 | 217 | 221 | 216 | 221 | 801,000 | 1,105 |
| 2010-06-21 | 220 | 225 | 220 | 223 | 1,205,000 | 1,115 |
| 2010-06-18 | 217 | 222 | 214 | 216 | 1,388,000 | 1,080 |
| 2010-06-17 | 217 | 218 | 214 | 216 | 586,000 | 1,080 |
| 2010-06-16 | 219 | 221 | 216 | 220 | 1,094,000 | 1,100 |
| 2010-06-15 | 213 | 222 | 213 | 220 | 974,000 | 1,100 |
| 2010-06-14 | 207 | 214 | 207 | 213 | 607,000 | 1,065 |
| 2010-06-11 | 204 | 211 | 202 | 206 | 3,861,000 | 1,030 |
| 2010-06-10 | 200 | 206 | 197 | 199 | 651,000 | 995 |
| 2010-06-09 | 201 | 203 | 195 | 197 | 845,000 | 985 |
| 2010-06-08 | 200 | 207 | 200 | 203 | 566,000 | 1,015 |
| 2010-06-07 | 208 | 210 | 204 | 204 | 781,000 | 1,020 |
| 2010-06-04 | 212 | 218 | 212 | 216 | 638,000 | 1,080 |
| 2010-06-03 | 205 | 213 | 205 | 212 | 518,000 | 1,060 |
| 2010-06-02 | 202 | 207 | 201 | 203 | 455,000 | 1,015 |
| 2010-06-01 | 207 | 208 | 203 | 205 | 695,000 | 1,025 |
| 2010-05-31 | 203 | 209 | 203 | 206 | 801,000 | 1,030 |
| 2010-05-28 | 203 | 205 | 200 | 202 | 1,117,000 | 1,010 |
| 2010-05-27 | 194 | 199 | 192 | 198 | 1,305,000 | 990 |
| 2010-05-26 | 204 | 212 | 199 | 199 | 1,458,000 | 995 |
| 2010-05-25 | 206 | 208 | 203 | 203 | 971,000 | 1,015 |
| 2010-05-24 | 211 | 217 | 209 | 210 | 1,135,000 | 1,050 |
| 2010-05-21 | 205 | 213 | 202 | 211 | 1,564,000 | 1,055 |
| 2010-05-20 | 213 | 218 | 210 | 211 | 643,000 | 1,055 |
| 2010-05-19 | 215 | 216 | 210 | 215 | 856,000 | 1,075 |
| 2010-05-18 | 221 | 222 | 217 | 218 | 573,000 | 1,090 |
| 2010-05-17 | 223 | 223 | 215 | 218 | 1,006,000 | 1,090 |
| 2010-05-14 | 217 | 230 | 217 | 225 | 1,781,000 | 1,125 |
| 2010-05-13 | 222 | 226 | 219 | 223 | 1,680,000 | 1,115 |
| 2010-05-12 | 217 | 232 | 213 | 220 | 7,261,000 | 1,100 |
| 2010-05-11 | 206 | 206 | 200 | 201 | 805,000 | 1,005 |
| 2010-05-10 | 192 | 200 | 192 | 199 | 583,000 | 995 |
| 2010-05-07 | 190 | 195 | 190 | 192 | 1,082,000 | 960 |
| 2010-05-06 | 204 | 205 | 200 | 202 | 1,237,000 | 1,010 |
| 2010-04-30 | 210 | 216 | 210 | 211 | 1,072,000 | 1,055 |
| 2010-04-28 | 203 | 205 | 203 | 204 | 871,000 | 1,020 |
| 2010-04-27 | 213 | 213 | 210 | 211 | 421,000 | 1,055 |
| 2010-04-26 | 208 | 213 | 207 | 213 | 603,000 | 1,065 |
| 2010-04-23 | 205 | 207 | 203 | 205 | 489,000 | 1,025 |
| 2010-04-22 | 206 | 210 | 203 | 205 | 799,000 | 1,025 |
| 2010-04-21 | 202 | 212 | 202 | 212 | 953,000 | 1,060 |
| 2010-04-20 | 200 | 201 | 198 | 200 | 556,000 | 1,000 |
| 2010-04-19 | 201 | 201 | 198 | 198 | 754,000 | 990 |
| 2010-04-16 | 212 | 213 | 203 | 204 | 891,000 | 1,020 |
| 2010-04-15 | 214 | 216 | 211 | 214 | 507,000 | 1,070 |
| 2010-04-14 | 211 | 216 | 210 | 215 | 844,000 | 1,075 |
| 2010-04-13 | 218 | 218 | 208 | 211 | 1,112,000 | 1,055 |
| 2010-04-12 | 226 | 226 | 220 | 221 | 741,000 | 1,105 |
| 2010-04-09 | 222 | 228 | 221 | 225 | 2,151,000 | 1,125 |
| 2010-04-08 | 226 | 229 | 224 | 224 | 733,000 | 1,120 |
| 2010-04-07 | 223 | 236 | 223 | 231 | 2,483,000 | 1,155 |
| 2010-04-06 | 226 | 228 | 221 | 223 | 1,066,000 | 1,115 |
| 2010-04-05 | 215 | 230 | 214 | 230 | 1,910,000 | 1,150 |
| 2010-04-02 | 205 | 215 | 202 | 213 | 1,448,000 | 1,065 |
| 2010-04-01 | 196 | 209 | 196 | 207 | 1,536,000 | 1,035 |
| 2010-03-31 | 200 | 201 | 197 | 199 | 500,000 | 995 |
| 2010-03-30 | 199 | 201 | 199 | 200 | 322,000 | 1,000 |
| 2010-03-29 | 195 | 200 | 191 | 199 | 465,000 | 995 |
| 2010-03-26 | 193 | 198 | 192 | 198 | 601,000 | 990 |
| 2010-03-25 | 192 | 192 | 190 | 190 | 353,000 | 950 |
| 2010-03-24 | 193 | 194 | 190 | 191 | 528,000 | 955 |
| 2010-03-23 | 197 | 197 | 192 | 192 | 271,000 | 960 |
| 2010-03-19 | 196 | 197 | 195 | 196 | 301,000 | 980 |
| 2010-03-18 | 197 | 198 | 196 | 197 | 315,000 | 985 |
| 2010-03-17 | 192 | 197 | 192 | 196 | 625,000 | 980 |
| 2010-03-16 | 192 | 197 | 188 | 189 | 1,015,000 | 945 |
| 2010-03-15 | 192 | 193 | 188 | 193 | 436,000 | 965 |
| 2010-03-12 | 191 | 195 | 189 | 192 | 4,626,000 | 960 |
| 2010-03-11 | 189 | 189 | 183 | 186 | 742,000 | 930 |
| 2010-03-10 | 186 | 196 | 186 | 189 | 1,594,000 | 945 |
| 2010-03-09 | 180 | 186 | 178 | 185 | 699,000 | 925 |
| 2010-03-08 | 179 | 180 | 176 | 179 | 758,000 | 895 |
| 2010-03-05 | 168 | 173 | 168 | 173 | 600,000 | 865 |
| 2010-03-04 | 170 | 170 | 166 | 167 | 471,000 | 835 |
| 2010-03-03 | 171 | 171 | 169 | 170 | 584,000 | 850 |
| 2010-03-02 | 174 | 174 | 171 | 171 | 320,000 | 855 |
| 2010-03-01 | 171 | 174 | 171 | 173 | 307,000 | 865 |
| 2010-02-26 | 172 | 175 | 172 | 173 | 543,000 | 865 |
| 2010-02-25 | 176 | 177 | 172 | 173 | 727,000 | 865 |
| 2010-02-24 | 177 | 179 | 176 | 176 | 794,000 | 880 |
| 2010-02-23 | 179 | 181 | 178 | 179 | 630,000 | 895 |
| 2010-02-22 | 177 | 181 | 176 | 179 | 731,000 | 895 |
| 2010-02-19 | 178 | 179 | 176 | 177 | 792,000 | 885 |
| 2010-02-18 | 177 | 179 | 175 | 179 | 878,000 | 895 |
| 2010-02-17 | 177 | 181 | 176 | 178 | 1,207,000 | 890 |
| 2010-02-16 | 176 | 178 | 175 | 176 | 616,000 | 880 |
| 2010-02-15 | 180 | 180 | 175 | 176 | 834,000 | 880 |
| 2010-02-12 | 179 | 182 | 177 | 182 | 1,625,000 | 910 |
| 2010-02-10 | 188 | 188 | 177 | 179 | 2,761,000 | 895 |
| 2010-02-09 | 192 | 194 | 185 | 187 | 1,799,000 | 935 |
| 2010-02-08 | 197 | 197 | 190 | 193 | 2,192,000 | 965 |
| 2010-02-05 | 198 | 202 | 196 | 197 | 2,955,000 | 985 |
| 2010-02-04 | 199 | 205 | 198 | 205 | 3,687,000 | 1,025 |
| 2010-02-03 | 195 | 197 | 193 | 195 | 2,143,000 | 975 |
| 2010-02-02 | 197 | 199 | 192 | 194 | 2,291,000 | 970 |
| 2010-02-01 | 200 | 201 | 196 | 197 | 2,561,000 | 985 |
| 2010-01-29 | 197 | 204 | 197 | 199 | 3,057,000 | 995 |
| 2010-01-28 | 198 | 201 | 197 | 198 | 2,725,000 | 990 |
| 2010-01-27 | 197 | 198 | 193 | 196 | 2,515,000 | 980 |
| 2010-01-26 | 197 | 201 | 195 | 196 | 3,657,000 | 980 |
| 2010-01-25 | 187 | 196 | 186 | 196 | 3,168,000 | 980 |
| 2010-01-22 | 189 | 189 | 186 | 187 | 1,532,000 | 935 |
| 2010-01-21 | 189 | 192 | 187 | 190 | 2,955,000 | 950 |
| 2010-01-20 | 187 | 191 | 186 | 190 | 2,596,000 | 950 |
| 2010-01-19 | 193 | 195 | 185 | 190 | 7,655,000 | 950 |
| 2010-01-18 | 184 | 204 | 183 | 190 | 34,298,000 | 950 |
| 2010-01-15 | 162 | 163 | 160 | 163 | 788,000 | 815 |
| 2010-01-14 | 161 | 164 | 160 | 163 | 661,000 | 815 |
| 2010-01-13 | 162 | 165 | 162 | 162 | 486,000 | 810 |
| 2010-01-12 | 164 | 169 | 162 | 166 | 623,000 | 830 |
| 2010-01-08 | 164 | 164 | 160 | 163 | 1,553,000 | 815 |
| 2010-01-07 | 161 | 164 | 161 | 163 | 324,000 | 815 |
| 2010-01-06 | 161 | 163 | 160 | 161 | 279,000 | 805 |
| 2010-01-05 | 164 | 165 | 159 | 159 | 377,000 | 795 |
| 2010-01-04 | 162 | 162 | 161 | 162 | 189,000 | 810 |
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
