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
2010-12-30206207204205557,0001,025
2010-12-29205207205207276,0001,035
2010-12-28208208205205234,0001,025
2010-12-27205207205207244,0001,035
2010-12-24205206203205681,0001,025
2010-12-22208209206207733,0001,035
2010-12-21208210207208915,0001,040
2010-12-20211214207209917,0001,045
2010-12-172112142112131,433,0001,065
2010-12-16209212209211592,0001,055
2010-12-15211213208210955,0001,050
2010-12-14212213210211834,0001,055
2010-12-13213213210211741,0001,055
2010-12-102202212122124,041,0001,060
2010-12-09219220214217965,0001,085
2010-12-08219219215217978,0001,085
2010-12-072152202132171,683,0001,085
2010-12-06214215212212474,0001,060
2010-12-03217218212212578,0001,060
2010-12-022122172112161,454,0001,080
2010-12-01202210202210944,0001,050
2010-11-30205207200202907,0001,010
2010-11-29203210203207935,0001,035
2010-11-26205205202203394,0001,015
2010-11-25200208200206784,0001,030
2010-11-24197201196199433,000995
2010-11-22206206203204482,0001,020
2010-11-19205205202203640,0001,015
2010-11-18197204196202844,0001,010
2010-11-17197198196197459,000985
2010-11-16201202199199451,000995
2010-11-15198202197201462,0001,005
2010-11-12200201198198611,000990
2010-11-11200202199200545,0001,000
2010-11-10197200197200680,0001,000
2010-11-09195198195195534,000975
2010-11-08200200197198405,000990
2010-11-05195198195197617,000985
2010-11-04190194190190478,000950
2010-11-02188190187187432,000935
2010-11-01189193187187456,000935
2010-10-29188191187187723,000935
2010-10-28196196190190796,000950
2010-10-27200202195197595,000985
2010-10-261992061972031,325,0001,015
2010-10-252002011961991,038,000995
2010-10-222062072012011,400,0001,005
2010-10-212002061972062,144,0001,030
2010-10-201952001941971,009,000985
2010-10-191921981921971,193,000985
2010-10-18186188185187237,000935
2010-10-15187188184186350,000930
2010-10-14186190186190463,000950
2010-10-13184186182184516,000920
2010-10-121931931831831,118,000915
2010-10-081992031901902,160,000950
2010-10-07198200198198504,000990
2010-10-061962001942001,303,0001,000
2010-10-05188194185194728,000970
2010-10-04189193187189600,000945
2010-10-01193195189190924,000950
2010-09-30196196190190496,000950
2010-09-29193198193196785,000980
2010-09-28195195192193256,000965
2010-09-27195195194195220,000975
2010-09-24192197191193723,000965
2010-09-22195197195196294,000980
2010-09-21196199194195690,000975
2010-09-17197197195196632,000980
2010-09-16196197193196745,000980
2010-09-151821961811952,048,000975
2010-09-14186186181184505,000920
2010-09-131831861831861,504,000930
2010-09-101731821711822,393,000910
2010-09-09176176173174250,000870
2010-09-08173174170172653,000860
2010-09-07178178173175695,000875
2010-09-06174180174179862,000895
2010-09-03167171166170853,000850
2010-09-02168169164166809,000830
2010-09-01163165162164497,000820
2010-08-31166167163163638,000815
2010-08-301671741671701,031,000850
2010-08-27158162157162789,000810
2010-08-261571641571611,272,000805
2010-08-251581601541541,049,000770
2010-08-24163163161161522,000805
2010-08-23170170165166716,000830
2010-08-20172172170170463,000850
2010-08-19173174173174330,000870
2010-08-18175175173174327,000870
2010-08-17173175172173330,000865
2010-08-16173175172174331,000870
2010-08-131731751711741,087,000870
2010-08-12172174170173873,000865
2010-08-11184185176177738,000885
2010-08-10187187184185246,000925
2010-08-09187188184184336,000920
2010-08-06186187186186174,000930
2010-08-05183187183187673,000935
2010-08-04187188180180701,000900
2010-08-03192192186186759,000930
2010-08-021961971881891,144,000945
2010-07-30200203197199916,000995
2010-07-29197200197200343,0001,000
2010-07-28200200197200620,0001,000
2010-07-27188199188199958,000995
2010-07-26186190186189623,000945
2010-07-23186187184185799,000925
2010-07-22183184178181780,000905
2010-07-21196197186186809,000930
2010-07-20193197191194979,000970
2010-07-162002021961981,558,000990
2010-07-151952061942041,597,0001,020
2010-07-14193198193198941,000990
2010-07-13191194190191335,000955
2010-07-12190194189191433,000955
2010-07-091961961891921,186,000960
2010-07-08195195192193506,000965
2010-07-07195195188189580,000945
2010-07-06200201192196722,000980
2010-07-05192195191195442,000975
2010-07-02192192189190563,000950
2010-07-01193194188191857,000955
2010-06-30199199197197626,000985
2010-06-29205207202203383,0001,015
2010-06-28208209205205331,0001,025
2010-06-25209211207207542,0001,035
2010-06-24215218213215285,0001,075
2010-06-23220220213215942,0001,075
2010-06-22217221216221801,0001,105
2010-06-212202252202231,205,0001,115
2010-06-182172222142161,388,0001,080
2010-06-17217218214216586,0001,080
2010-06-162192212162201,094,0001,100
2010-06-15213222213220974,0001,100
2010-06-14207214207213607,0001,065
2010-06-112042112022063,861,0001,030
2010-06-10200206197199651,000995
2010-06-09201203195197845,000985
2010-06-08200207200203566,0001,015
2010-06-07208210204204781,0001,020
2010-06-04212218212216638,0001,080
2010-06-03205213205212518,0001,060
2010-06-02202207201203455,0001,015
2010-06-01207208203205695,0001,025
2010-05-31203209203206801,0001,030
2010-05-282032052002021,117,0001,010
2010-05-271941991921981,305,000990
2010-05-262042121991991,458,000995
2010-05-25206208203203971,0001,015
2010-05-242112172092101,135,0001,050
2010-05-212052132022111,564,0001,055
2010-05-20213218210211643,0001,055
2010-05-19215216210215856,0001,075
2010-05-18221222217218573,0001,090
2010-05-172232232152181,006,0001,090
2010-05-142172302172251,781,0001,125
2010-05-132222262192231,680,0001,115
2010-05-122172322132207,261,0001,100
2010-05-11206206200201805,0001,005
2010-05-10192200192199583,000995
2010-05-071901951901921,082,000960
2010-05-062042052002021,237,0001,010
2010-04-302102162102111,072,0001,055
2010-04-28203205203204871,0001,020
2010-04-27213213210211421,0001,055
2010-04-26208213207213603,0001,065
2010-04-23205207203205489,0001,025
2010-04-22206210203205799,0001,025
2010-04-21202212202212953,0001,060
2010-04-20200201198200556,0001,000
2010-04-19201201198198754,000990
2010-04-16212213203204891,0001,020
2010-04-15214216211214507,0001,070
2010-04-14211216210215844,0001,075
2010-04-132182182082111,112,0001,055
2010-04-12226226220221741,0001,105
2010-04-092222282212252,151,0001,125
2010-04-08226229224224733,0001,120
2010-04-072232362232312,483,0001,155
2010-04-062262282212231,066,0001,115
2010-04-052152302142301,910,0001,150
2010-04-022052152022131,448,0001,065
2010-04-011962091962071,536,0001,035
2010-03-31200201197199500,000995
2010-03-30199201199200322,0001,000
2010-03-29195200191199465,000995
2010-03-26193198192198601,000990
2010-03-25192192190190353,000950
2010-03-24193194190191528,000955
2010-03-23197197192192271,000960
2010-03-19196197195196301,000980
2010-03-18197198196197315,000985
2010-03-17192197192196625,000980
2010-03-161921971881891,015,000945
2010-03-15192193188193436,000965
2010-03-121911951891924,626,000960
2010-03-11189189183186742,000930
2010-03-101861961861891,594,000945
2010-03-09180186178185699,000925
2010-03-08179180176179758,000895
2010-03-05168173168173600,000865
2010-03-04170170166167471,000835
2010-03-03171171169170584,000850
2010-03-02174174171171320,000855
2010-03-01171174171173307,000865
2010-02-26172175172173543,000865
2010-02-25176177172173727,000865
2010-02-24177179176176794,000880
2010-02-23179181178179630,000895
2010-02-22177181176179731,000895
2010-02-19178179176177792,000885
2010-02-18177179175179878,000895
2010-02-171771811761781,207,000890
2010-02-16176178175176616,000880
2010-02-15180180175176834,000880
2010-02-121791821771821,625,000910
2010-02-101881881771792,761,000895
2010-02-091921941851871,799,000935
2010-02-081971971901932,192,000965
2010-02-051982021961972,955,000985
2010-02-041992051982053,687,0001,025
2010-02-031951971931952,143,000975
2010-02-021971991921942,291,000970
2010-02-012002011961972,561,000985
2010-01-291972041971993,057,000995
2010-01-281982011971982,725,000990
2010-01-271971981931962,515,000980
2010-01-261972011951963,657,000980
2010-01-251871961861963,168,000980
2010-01-221891891861871,532,000935
2010-01-211891921871902,955,000950
2010-01-201871911861902,596,000950
2010-01-191931951851907,655,000950
2010-01-1818420418319034,298,000950
2010-01-15162163160163788,000815
2010-01-14161164160163661,000815
2010-01-13162165162162486,000810
2010-01-12164169162166623,000830
2010-01-081641641601631,553,000815
2010-01-07161164161163324,000815
2010-01-06161163160161279,000805
2010-01-05164165159159377,000795
2010-01-04162162161162189,000810

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