1. HOME >
  2. 株価時系列 >
  3. 3110 >
  4. 2013年

3110 日東紡 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30548556542555731,0002,775
2013-12-27546548540545489,0002,725
2013-12-26540549533547547,0002,735
2013-12-25529540524535873,0002,675
2013-12-24540542533534915,0002,670
2013-12-20541545535540791,0002,700
2013-12-195505505435471,242,0002,735
2013-12-185385485355471,221,0002,735
2013-12-175325435275342,219,0002,670
2013-12-165405475195192,927,0002,595
2013-12-135285505245387,292,0002,690
2013-12-12530532525529722,0002,645
2013-12-11542543532536412,0002,680
2013-12-10549550544547598,0002,735
2013-12-09539553536552639,0002,760
2013-12-06515533509530787,0002,650
2013-12-055385435225251,027,0002,625
2013-12-04547552534538984,0002,690
2013-12-035435605405571,326,0002,785
2013-12-02531537529536375,0002,680
2013-11-29535538528532609,0002,660
2013-11-28528539528538835,0002,690
2013-11-27516523516522425,0002,610
2013-11-26516525516522577,0002,610
2013-11-25521527515526658,0002,630
2013-11-22521524514518856,0002,590
2013-11-21510523509518897,0002,590
2013-11-20506509503506519,0002,530
2013-11-19509512503506580,0002,530
2013-11-18515518510514869,0002,570
2013-11-155005204985181,500,0002,590
2013-11-144885004824991,139,0002,495
2013-11-13485493483488606,0002,440
2013-11-124654864634851,258,0002,425
2013-11-11464467459461464,0002,305
2013-11-08450459447456514,0002,280
2013-11-07470475459459664,0002,295
2013-11-06460470455468585,0002,340
2013-11-05445460445459523,0002,295
2013-11-01456457440447470,0002,235
2013-10-31457459454455546,0002,275
2013-10-30450460449460554,0002,300
2013-10-29441451438447589,0002,235
2013-10-28432441432441368,0002,205
2013-10-25444446424426746,0002,130
2013-10-24434446434445469,0002,225
2013-10-23455458438438501,0002,190
2013-10-22448455445454377,0002,270
2013-10-21450456446448570,0002,240
2013-10-18439448439448597,0002,240
2013-10-17430439429439551,0002,195
2013-10-16425430424429349,0002,145
2013-10-15430430426430339,0002,150
2013-10-114214284174281,146,0002,140
2013-10-10413416410413276,0002,065
2013-10-09402413400413479,0002,065
2013-10-08394403391402379,0002,010
2013-10-07398400391393525,0001,965
2013-10-04390400386397671,0001,985
2013-10-03395405394394673,0001,970
2013-10-02415418396398956,0001,990
2013-10-01415417411415383,0002,075
2013-09-30409419409414327,0002,070
2013-09-27430430419423569,0002,115
2013-09-26411430404429563,0002,145
2013-09-25427427415415532,0002,075
2013-09-24411427409427292,0002,135
2013-09-20425425417418492,0002,090
2013-09-19419423411423699,0002,115
2013-09-18408419403415638,0002,075
2013-09-17404409401402311,0002,010
2013-09-133984053964042,259,0002,020
2013-09-12394399393397368,0001,985
2013-09-11399401392392612,0001,960
2013-09-10382395380395709,0001,975
2013-09-09383383379382417,0001,910
2013-09-06372376367367357,0001,835
2013-09-05381381374379383,0001,895
2013-09-04372381372380495,0001,900
2013-09-03367379367378832,0001,890
2013-09-02362367361365411,0001,825
2013-08-30365366358362487,0001,810
2013-08-29361366360364748,0001,820
2013-08-28353359351357371,0001,785
2013-08-27361364359359230,0001,795
2013-08-26357362355360262,0001,800
2013-08-23357368354357734,0001,785
2013-08-22348356344351376,0001,755
2013-08-21353353345349400,0001,745
2013-08-20356358343344455,0001,720
2013-08-19357362354361234,0001,805
2013-08-16361361352355285,0001,775
2013-08-15363370359360530,0001,800
2013-08-14363370354369687,0001,845
2013-08-13345363345363483,0001,815
2013-08-12341348338344222,0001,720
2013-08-09340349337344924,0001,720
2013-08-08348356339340438,0001,700
2013-08-07357360347347466,0001,735
2013-08-06353364348364601,0001,820
2013-08-05359360350352428,0001,760
2013-08-02343366342366541,0001,830
2013-08-01340340331338659,0001,690
2013-07-31354360341341851,0001,705
2013-07-30353370353369516,0001,845
2013-07-29361369353353508,0001,765
2013-07-26370372363366456,0001,830
2013-07-25382383375377340,0001,885
2013-07-24380384377379240,0001,895
2013-07-23377387376385579,0001,925
2013-07-22374382372381434,0001,905
2013-07-19384386369372805,0001,860
2013-07-18374384372382894,0001,910
2013-07-17363374363372423,0001,860
2013-07-16369372363371684,0001,855
2013-07-123593673533641,263,0001,820
2013-07-11342355341355443,0001,775
2013-07-10344350340343489,0001,715
2013-07-09340352339351847,0001,755
2013-07-08343345333333399,0001,665
2013-07-05329340329339607,0001,695
2013-07-04323326320326320,0001,630
2013-07-03320325318321545,0001,605
2013-07-02312323310322968,0001,610
2013-07-01308312301311363,0001,555
2013-06-28294312294309747,0001,545
2013-06-27286296282294402,0001,470
2013-06-26299299286286326,0001,430
2013-06-25289297286292597,0001,460
2013-06-24302302291292346,0001,460
2013-06-21289302285299693,0001,495
2013-06-20302305294294633,0001,470
2013-06-19305308300307370,0001,535
2013-06-18300304297298302,0001,490
2013-06-17289300287300505,0001,500
2013-06-142922962862922,634,0001,460
2013-06-133043072812811,373,0001,405
2013-06-12308314305312251,0001,560
2013-06-11317322314315669,0001,575
2013-06-10312317307317494,0001,585
2013-06-072963042883011,007,0001,505
2013-06-06302312297300762,0001,500
2013-06-05316325302302869,0001,510
2013-06-04305317302315652,0001,575
2013-06-03317317307310811,0001,550
2013-05-31324328320322836,0001,610
2013-05-303383383173181,620,0001,590
2013-05-29347348340342835,0001,710
2013-05-28344350340346801,0001,730
2013-05-27352356342344872,0001,720
2013-05-243843873533641,676,0001,820
2013-05-234224303693701,964,0001,850
2013-05-224064314054212,397,0002,105
2013-05-213694083694052,001,0002,025
2013-05-20369373367373656,0001,865
2013-05-17353368353368533,0001,840
2013-05-16363365351360668,0001,800
2013-05-15372373364366450,0001,830
2013-05-14362370362367402,0001,835
2013-05-13364370361370673,0001,850
2013-05-10366366359364893,0001,820
2013-05-09360362355356373,0001,780
2013-05-08359370358361854,0001,805
2013-05-07352359350359893,0001,795
2013-05-02344346341344411,0001,720
2013-05-01343346340344321,0001,720
2013-04-30346347339343482,0001,715
2013-04-26355355348349602,0001,745
2013-04-25351357348354984,0001,770
2013-04-24347349344348534,0001,740
2013-04-23348348342342465,0001,710
2013-04-22339349339347637,0001,735
2013-04-19335339334335477,0001,675
2013-04-18335339334335761,0001,675
2013-04-17341343337339389,0001,695
2013-04-16333344333341872,0001,705
2013-04-15344344337340836,0001,700
2013-04-123583583473471,744,0001,735
2013-04-11351355347354929,0001,770
2013-04-10358360349351879,0001,755
2013-04-09356357351355622,0001,775
2013-04-08348357345355917,0001,775
2013-04-053593613393401,445,0001,700
2013-04-04335344326343980,0001,715
2013-04-03344349337343786,0001,715
2013-04-023533533433441,066,0001,720
2013-04-013613613513541,198,0001,770
2013-03-29359362357359660,0001,795
2013-03-283683703583581,250,0001,790
2013-03-27367371366369353,0001,845
2013-03-26367370364366649,0001,830
2013-03-25370372367372923,0001,860
2013-03-223743753613611,171,0001,805
2013-03-213643763633761,025,0001,880
2013-03-19364365358362693,0001,810
2013-03-18364364355356817,0001,780
2013-03-15368372365367789,0001,835
2013-03-14366370363370543,0001,850
2013-03-13357365357362659,0001,810
2013-03-12367368357357833,0001,785
2013-03-11370371361364719,0001,820
2013-03-083603683583673,858,0001,835
2013-03-07360362356357526,0001,785
2013-03-06359362357360410,0001,800
2013-03-05360362350351584,0001,755
2013-03-04363365356357383,0001,785
2013-03-01359364358361372,0001,805
2013-02-28357362353361800,0001,805
2013-02-27355358350350515,0001,750
2013-02-263583653513551,232,0001,775
2013-02-253603753603751,402,0001,875
2013-02-22341348335347698,0001,735
2013-02-21347356346347597,0001,735
2013-02-20361362352354440,0001,770
2013-02-19358363355356459,0001,780
2013-02-18345359345357851,0001,785
2013-02-15345346333340665,0001,700
2013-02-14343349339349794,0001,745
2013-02-13348351341344645,0001,720
2013-02-123603603493511,048,0001,755
2013-02-083523583383391,827,0001,695
2013-02-07368371358360757,0001,800
2013-02-06373375364375672,0001,875
2013-02-05368373365365602,0001,825
2013-02-04373376370372436,0001,860
2013-02-01375377368372480,0001,860
2013-01-31369376366375786,0001,875
2013-01-303703773693771,044,0001,885
2013-01-29357369356363789,0001,815
2013-01-28364368357359618,0001,795
2013-01-25358363353363696,0001,815
2013-01-24336352333350838,0001,750
2013-01-233503533363361,422,0001,680
2013-01-22363365350356816,0001,780
2013-01-21372373361368697,0001,840
2013-01-183543723543721,210,0001,860
2013-01-173503573373461,113,0001,730
2013-01-16365367351353896,0001,765
2013-01-15370374364365873,0001,825
2013-01-113743783663671,306,0001,835
2013-01-10360371360368662,0001,840
2013-01-093503623433611,230,0001,805
2013-01-083493613493571,442,0001,785
2013-01-07356357344344721,0001,720
2013-01-043503553483531,120,0001,765

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