1. HOME >
  2. 株価時系列 >
  3. 3110 >
  4. 2012年

3110 日東紡 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28338341335339717,0001,695
2012-12-27336342332334940,0001,670
2012-12-26327331322331858,0001,655
2012-12-25318326318326692,0001,630
2012-12-21328328311315867,0001,575
2012-12-203213243083201,185,0001,600
2012-12-193193233163221,028,0001,610
2012-12-18309315308313641,0001,565
2012-12-17310310304304730,0001,520
2012-12-142983042963022,832,0001,510
2012-12-132943012932981,050,0001,490
2012-12-12296296290292407,0001,460
2012-12-11291295289295565,0001,475
2012-12-10295295290293553,0001,465
2012-12-07296296289290402,0001,450
2012-12-06287296287295789,0001,475
2012-12-05280287278284360,0001,420
2012-12-04282282278282317,0001,410
2012-12-03283287280283519,0001,415
2012-11-30287287279280512,0001,400
2012-11-29281285278283821,0001,415
2012-11-28283289279279534,0001,395
2012-11-27283286281284511,0001,420
2012-11-26282287282283644,0001,415
2012-11-22274279274279589,0001,395
2012-11-21271276269273582,0001,365
2012-11-20268270262269447,0001,345
2012-11-19266270266268407,0001,340
2012-11-16259266259264512,0001,320
2012-11-15248260245260631,0001,300
2012-11-14253253251251129,0001,255
2012-11-13253253250252480,0001,260
2012-11-12257257252252349,0001,260
2012-11-09262263258259542,0001,295
2012-11-08271272265268364,0001,340
2012-11-07278278265272637,0001,360
2012-11-06274277271273339,0001,365
2012-11-05272273270271325,0001,355
2012-11-02275276273275469,0001,375
2012-11-012652792642731,230,0001,365
2012-10-31263265262262349,0001,310
2012-10-30264266258259439,0001,295
2012-10-29263265261262377,0001,310
2012-10-26264266260260479,0001,300
2012-10-25251263248263699,0001,315
2012-10-24254255248251761,0001,255
2012-10-23264264259259502,0001,295
2012-10-22253261253259373,0001,295
2012-10-19265266260261560,0001,305
2012-10-18258266256265845,0001,325
2012-10-17250256250254778,0001,270
2012-10-16248249243247618,0001,235
2012-10-15246250241245835,0001,225
2012-10-122412482412471,340,0001,235
2012-10-11244247238240903,0001,200
2012-10-10252252246246511,0001,230
2012-10-09259260256257529,0001,285
2012-10-05257259255259459,0001,295
2012-10-04257258253256343,0001,280
2012-10-03253257252254400,0001,270
2012-10-02259260253255517,0001,275
2012-10-01262262256258435,0001,290
2012-09-28268268261263458,0001,315
2012-09-27263268261267568,0001,335
2012-09-26261266260263461,0001,315
2012-09-25262269258266595,0001,330
2012-09-24264264255262816,0001,310
2012-09-21267267262265544,0001,325
2012-09-202692742622641,108,0001,320
2012-09-19271277268274668,0001,370
2012-09-18272272268269621,0001,345
2012-09-142622732622702,088,0001,350
2012-09-13260261258260365,0001,300
2012-09-12254263252260454,0001,300
2012-09-11260261252253370,0001,265
2012-09-10268268261262236,0001,310
2012-09-07261268261266446,0001,330
2012-09-06257257253255257,0001,275
2012-09-05261262257258291,0001,290
2012-09-04263266259261509,0001,305
2012-09-03267269262263521,0001,315
2012-08-31268271266268319,0001,340
2012-08-30278278268272507,0001,360
2012-08-29272278272278631,0001,390
2012-08-28272274269271732,0001,355
2012-08-27273274267272666,0001,360
2012-08-24266268266267443,0001,335
2012-08-23270275265274678,0001,370
2012-08-22276277269271493,0001,355
2012-08-21281281274277367,0001,385
2012-08-20281284277280419,0001,400
2012-08-17279284278281983,0001,405
2012-08-16276278272277536,0001,385
2012-08-15279279268273501,0001,365
2012-08-142702782702751,218,0001,375
2012-08-13269273266268481,0001,340
2012-08-10274274267269917,0001,345
2012-08-092772812722761,180,0001,380
2012-08-082772792712751,350,0001,375
2012-08-072612722592691,535,0001,345
2012-08-06261265258258793,0001,290
2012-08-032612632542551,211,0001,275
2012-08-022632712602662,414,0001,330
2012-08-012402672402642,260,0001,320
2012-07-31229233228232273,0001,160
2012-07-30232233224229338,0001,145
2012-07-27224231224228343,0001,140
2012-07-26220221213219579,0001,095
2012-07-25220223215219607,0001,095
2012-07-24232232224227379,0001,135
2012-07-23240241231231476,0001,155
2012-07-20242243240240462,0001,200
2012-07-19245246240241351,0001,205
2012-07-18247251242243636,0001,215
2012-07-17242246240245399,0001,225
2012-07-13240245240242688,0001,210
2012-07-12247249239240407,0001,200
2012-07-11247249244247466,0001,235
2012-07-10252256249249442,0001,245
2012-07-09260260249251491,0001,255
2012-07-06264265261261415,0001,305
2012-07-05275276265266861,0001,330
2012-07-04259262259259656,0001,295
2012-07-03250257250256486,0001,280
2012-07-02255256250250378,0001,250
2012-06-29242250240248616,0001,240
2012-06-28244245242244582,0001,220
2012-06-27240245240245593,0001,225
2012-06-26241242237239660,0001,195
2012-06-25251252245245478,0001,225
2012-06-22236243235243607,0001,215
2012-06-21237239235236639,0001,180
2012-06-20235238235236690,0001,180
2012-06-19234236232232399,0001,160
2012-06-18236238233234583,0001,170
2012-06-15232234230230468,0001,150
2012-06-14232233231231706,0001,155
2012-06-13232236232232650,0001,160
2012-06-12230232227231787,0001,155
2012-06-11225233225231743,0001,155
2012-06-082332332202213,078,0001,105
2012-06-07229234228232947,0001,160
2012-06-062232272212271,415,0001,135
2012-06-05218223218222600,0001,110
2012-06-042192202132171,039,0001,085
2012-06-012272282212241,041,0001,120
2012-05-312302302262281,061,0001,140
2012-05-30236236230230775,0001,150
2012-05-29234238231238568,0001,190
2012-05-28240242235236738,0001,180
2012-05-25250250242243421,0001,215
2012-05-242462522442501,127,0001,250
2012-05-232572572422451,468,0001,225
2012-05-222472572472541,033,0001,270
2012-05-212392492392481,169,0001,240
2012-05-18242243237238961,0001,190
2012-05-172462502462491,090,0001,245
2012-05-162512562462481,131,0001,240
2012-05-152542552462531,150,0001,265
2012-05-142602632562571,092,0001,285
2012-05-112862872572592,567,0001,295
2012-05-10285289283286724,0001,430
2012-05-092922922862871,285,0001,435
2012-05-08298299293296896,0001,480
2012-05-072932982932971,075,0001,485
2012-05-023083082992991,277,0001,495
2012-05-01305308304306959,0001,530
2012-04-273013113013061,812,0001,530
2012-04-26301304300302868,0001,510
2012-04-25296298294298817,0001,490
2012-04-24295297293294776,0001,470
2012-04-233033082972981,149,0001,490
2012-04-20299301296300891,0001,500
2012-04-19298300295298823,0001,490
2012-04-18298300293300790,0001,500
2012-04-172912972892951,407,0001,475
2012-04-16295296290291759,0001,455
2012-04-132983012942982,627,0001,490
2012-04-12298298290297719,0001,485
2012-04-112942992912971,097,0001,485
2012-04-103053062993001,307,0001,500
2012-04-093023032923011,416,0001,505
2012-04-063173173003021,798,0001,510
2012-04-053163173103161,572,0001,580
2012-04-043143243143161,683,0001,580
2012-04-033213223113131,511,0001,565
2012-04-023263283213221,157,0001,610
2012-03-303223253203241,287,0001,620
2012-03-293203253163241,434,0001,620
2012-03-283173263173201,368,0001,600
2012-03-273143203143171,765,0001,585
2012-03-263133153083131,256,0001,565
2012-03-233163163093131,565,0001,565
2012-03-223153203153201,615,0001,600
2012-03-213163203123142,076,0001,570
2012-03-193103173083151,496,0001,575
2012-03-163073093053071,581,0001,535
2012-03-153063133013052,399,0001,525
2012-03-143043083013062,043,0001,530
2012-03-132973042952971,821,0001,485
2012-03-122982992912952,179,0001,475
2012-03-092902972852945,547,0001,470
2012-03-082842842812841,495,0001,420
2012-03-072732822732812,021,0001,405
2012-03-062752772732761,092,0001,380
2012-03-052722792722751,381,0001,375
2012-03-022722732682711,409,0001,355
2012-03-012752802702711,595,0001,355
2012-02-292782812752751,575,0001,375
2012-02-282782782732771,975,0001,385
2012-02-272862872802821,108,0001,410
2012-02-242882882832852,066,0001,425
2012-02-232792902762883,406,0001,440
2012-02-222742792692791,917,0001,395
2012-02-212702752662751,390,0001,375
2012-02-202772782712731,779,0001,365
2012-02-172762782722732,566,0001,365
2012-02-162702772702743,057,0001,370
2012-02-152682702642682,497,0001,340
2012-02-142722732632693,969,0001,345
2012-02-132572702552683,506,0001,340
2012-02-102612612562571,504,0001,285
2012-02-092532622532612,820,0001,305
2012-02-082542552482531,689,0001,265
2012-02-072502512462501,788,0001,250
2012-02-062582582442503,139,0001,250
2012-02-032612612572571,240,0001,285
2012-02-022622642612621,095,0001,310
2012-02-012602622602611,755,0001,305
2012-01-312592642592602,679,0001,300
2012-01-302652672582612,658,0001,305
2012-01-272702702612653,190,0001,325
2012-01-262702752692692,896,0001,345
2012-01-252772782682694,603,0001,345
2012-01-242592782592739,395,0001,365
2012-01-232562592552572,353,0001,285
2012-01-202592612542542,532,0001,270
2012-01-192572632572582,605,0001,290
2012-01-182512602512552,010,0001,275
2012-01-172562572522532,010,0001,265
2012-01-162562652542596,006,0001,295
2012-01-132592592482515,840,0001,255
2012-01-122582632562572,453,0001,285
2012-01-112572622552583,435,0001,290
2012-01-102592612532584,030,0001,290
2012-01-062732742562597,173,0001,295
2012-01-052692802672765,608,0001,380
2012-01-042672762672703,177,0001,350

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