1. HOME >
  2. 株価時系列 >
  3. 3110 >
  4. 2011年

3110 日東紡 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302702712642684,117,0001,340
2011-12-292712752672714,312,0001,355
2011-12-282702772662676,201,0001,335
2011-12-272822842802812,347,0001,405
2011-12-262832862812842,746,0001,420
2011-12-222932952772807,826,0001,400
2011-12-212932982922944,701,0001,470
2011-12-202893002882906,072,0001,450
2011-12-192962982852898,383,0001,445
2011-12-163123183003029,014,0001,510
2011-12-153103183073157,408,0001,575
2011-12-143213233083147,720,0001,570
2011-12-133293363193208,132,0001,600
2011-12-123343343203274,479,0001,635
2011-12-093263313223286,734,0001,640
2011-12-083393403293344,348,0001,670
2011-12-073373413323408,191,0001,700
2011-12-0634634832633014,498,0001,650
2011-12-0533334733234617,260,0001,730
2011-12-0232232631132310,177,0001,615
2011-12-013283313213246,852,0001,620
2011-11-303243273193268,192,0001,630
2011-11-2932233331632817,651,0001,640
2011-11-2831432630532215,719,0001,610
2011-11-2534034131131218,982,0001,560
2011-11-2433334532733820,402,0001,690
2011-11-2233534333233522,781,0001,675
2011-11-2134735633734346,618,0001,715
2011-11-1834935733134766,115,0001,735
2011-11-1729834428333439,458,0001,670
2011-11-163033062942957,263,0001,475
2011-11-152983032932976,806,0001,485
2011-11-142902982862979,386,0001,485
2011-11-112782862742838,017,0001,415
2011-11-102712792692744,863,0001,370
2011-11-092722812602796,874,0001,395
2011-11-082632782632745,659,0001,370
2011-11-072712842662677,797,0001,335
2011-11-042432622412602,966,0001,300
2011-11-02233234232232694,0001,160
2011-11-01232237232234547,0001,170
2011-10-31236241233238796,0001,190
2011-10-28243243236237929,0001,185
2011-10-27241242238242579,0001,210
2011-10-26240242240241541,0001,205
2011-10-25244244240242798,0001,210
2011-10-24242244241244782,0001,220
2011-10-21243243240241447,0001,205
2011-10-20244244240242527,0001,210
2011-10-19244248243245907,0001,225
2011-10-18243244241242462,0001,210
2011-10-17240244239243474,0001,215
2011-10-142432432332341,335,0001,170
2011-10-13245245239243466,0001,215
2011-10-12243244239244334,0001,220
2011-10-11243244241243607,0001,215
2011-10-07234239234238576,0001,190
2011-10-06234235232234658,0001,170
2011-10-05234235232233846,0001,165
2011-10-04231236230233949,0001,165
2011-10-03233234229232687,0001,160
2011-09-30240240235239570,0001,195
2011-09-29226239226238598,0001,190
2011-09-28231234229234664,0001,170
2011-09-27224243224230988,0001,150
2011-09-26217218213217876,0001,085
2011-09-22221221219219547,0001,095
2011-09-21222222220221356,0001,105
2011-09-20219224219221552,0001,105
2011-09-16220223219223864,0001,115
2011-09-15212218212217566,0001,085
2011-09-14215215207208677,0001,040
2011-09-13217218215215519,0001,075
2011-09-12216218215216673,0001,080
2011-09-092172192162172,672,0001,085
2011-09-08216219215218491,0001,090
2011-09-07213214212214558,0001,070
2011-09-06213213209209762,0001,045
2011-09-052162162052121,004,0001,060
2011-09-02219219218218544,0001,090
2011-09-01218218217218676,0001,090
2011-08-31216220214217866,0001,085
2011-08-30212216209215976,0001,075
2011-08-29210216209212944,0001,060
2011-08-26210212209210716,0001,050
2011-08-252112152112121,276,0001,060
2011-08-242112122072081,108,0001,040
2011-08-232032092022091,392,0001,045
2011-08-222002031981981,137,000990
2011-08-19199202197200864,0001,000
2011-08-182022042012021,043,0001,010
2011-08-17199202199201888,0001,005
2011-08-161972001972001,016,0001,000
2011-08-152002011951961,432,000980
2011-08-121971991951971,206,000985
2011-08-111921961891951,103,000975
2011-08-101962001941971,324,000985
2011-08-091811911771901,850,000950
2011-08-08194195186186923,000930
2011-08-051911971901961,575,000980
2011-08-042032051992011,987,0001,005
2011-08-032102122002025,398,0001,010
2011-08-022272272242251,063,0001,125
2011-08-012232302232281,204,0001,140
2011-07-292172232162231,359,0001,115
2011-07-28218218215216901,0001,080
2011-07-27217218215218812,0001,090
2011-07-26215217212217543,0001,085
2011-07-25214218213214730,0001,070
2011-07-222142172142161,586,0001,080
2011-07-212072122062121,861,0001,060
2011-07-20204206203206684,0001,030
2011-07-19202204201202489,0001,010
2011-07-152022042012031,024,0001,015
2011-07-14204204201203584,0001,015
2011-07-131982041982031,161,0001,015
2011-07-12197200197199492,000995
2011-07-11200201199201556,0001,005
2011-07-082022021972001,529,0001,000
2011-07-071951991951981,124,000990
2011-07-06200200195198678,000990
2011-07-05197198196197236,000985
2011-07-04198200196197629,000985
2011-07-01200200196196637,000980
2011-06-30200201196200781,0001,000
2011-06-29203203196198845,000990
2011-06-282022022002011,044,0001,005
2011-06-272002021992011,276,0001,005
2011-06-241922001911991,153,000995
2011-06-23186190185189509,000945
2011-06-22184188183187917,000935
2011-06-21182183181182473,000910
2011-06-20177180177180417,000900
2011-06-171791791721761,181,000880
2011-06-16179180177178596,000890
2011-06-15180182178182407,000910
2011-06-14176181175180396,000900
2011-06-13175175173175189,000875
2011-06-101791801731753,141,000875
2011-06-091771771731771,269,000885
2011-06-08170173169172688,000860
2011-06-07167171167170825,000850
2011-06-06173173169169900,000845
2011-06-031791791731751,349,000875
2011-06-021811831801811,087,000905
2011-06-01183184180184744,000920
2011-05-311811841811821,056,000910
2011-05-30182185180182615,000910
2011-05-27187188184184586,000920
2011-05-26189189187188328,000940
2011-05-25188189188188162,000940
2011-05-24189190187189467,000945
2011-05-23194194190190263,000950
2011-05-20192194191192251,000960
2011-05-19196197191191285,000955
2011-05-18190197190195665,000975
2011-05-17191192190190381,000950
2011-05-16193193192192361,000960
2011-05-132002001931941,742,000970
2011-05-122052062002001,015,0001,000
2011-05-112092112052111,546,0001,055
2011-05-10199204198204926,0001,020
2011-05-09200202198199672,000995
2011-05-06194198194197479,000985
2011-05-02196199196199717,000995
2011-04-28195196192195589,000975
2011-04-27193195192193569,000965
2011-04-26197198192193606,000965
2011-04-25196198196197465,000985
2011-04-22196197194196568,000980
2011-04-21198198193194627,000970
2011-04-20195196192195752,000975
2011-04-19192193190191461,000955
2011-04-18195196194194260,000970
2011-04-15195196193195507,000975
2011-04-14193195192194559,000970
2011-04-13191195189193819,000965
2011-04-121961971921931,125,000965
2011-04-111892011892002,554,0001,000
2011-04-081881921831892,390,000945
2011-04-071931951861871,203,000935
2011-04-061971991911921,557,000960
2011-04-052052061931971,629,000985
2011-04-041932041932031,805,0001,015
2011-04-01193196191193950,000965
2011-03-311951961911951,151,000975
2011-03-30192195188195805,000975
2011-03-291871931811921,861,000960
2011-03-281951951871901,450,000950
2011-03-251971981901931,109,000965
2011-03-241961971921941,640,000970
2011-03-231871981871953,590,000975
2011-03-221881931831923,433,000960
2011-03-181651781651762,926,000880
2011-03-171461621431553,102,000775
2011-03-161561631451513,394,000755
2011-03-151921961361462,333,000730
2011-03-142132181992001,493,0001,000
2011-03-112272322252263,799,0001,130
2011-03-10236237231231775,0001,155
2011-03-092392442382421,112,0001,210
2011-03-08237240235238726,0001,190
2011-03-072362392322371,433,0001,185
2011-03-042442442342352,444,0001,175
2011-03-03240241239240782,0001,200
2011-03-02243244240240693,0001,200
2011-03-01250253247249833,0001,245
2011-02-282442472402471,866,0001,235
2011-02-25239245239241850,0001,205
2011-02-242452482402411,176,0001,205
2011-02-232482532472481,030,0001,240
2011-02-222542542472501,003,0001,250
2011-02-21258258254256761,0001,280
2011-02-182612622522591,829,0001,295
2011-02-172722742582592,522,0001,295
2011-02-162642722612692,727,0001,345
2011-02-152532632522612,721,0001,305
2011-02-142592602522541,205,0001,270
2011-02-102462572462561,562,0001,280
2011-02-092492622452483,111,0001,240
2011-02-082492532452502,557,0001,250
2011-02-072312542292504,576,0001,250
2011-02-042192242182231,577,0001,115
2011-02-03214216214214391,0001,070
2011-02-02212218212216756,0001,080
2011-02-01211213209211693,0001,055
2011-01-31211212208209573,0001,045
2011-01-28215215211213391,0001,065
2011-01-27218219214215594,0001,075
2011-01-26214218214215565,0001,075
2011-01-25213216212215606,0001,075
2011-01-24211216211214581,0001,070
2011-01-212162162112111,022,0001,055
2011-01-202172182142151,307,0001,075
2011-01-192152212132201,890,0001,100
2011-01-18210214210213685,0001,065
2011-01-17212214212212577,0001,060
2011-01-142092142092101,456,0001,050
2011-01-13216216213214696,0001,070
2011-01-12214216211213913,0001,065
2011-01-11213214210213777,0001,065
2011-01-07214214212212603,0001,060
2011-01-06214214211213763,0001,065
2011-01-05209210208209511,0001,045
2011-01-04208210208209481,0001,045

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