1. HOME >
  2. 株価時系列 >
  3. 3110 >
  4. 2014年

3110 日東紡 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30441441434435328,0002,175
2014-12-29445451435442578,0002,210
2014-12-26434443432440426,0002,200
2014-12-25434438434436330,0002,180
2014-12-24440444434436656,0002,180
2014-12-22429435422434485,0002,170
2014-12-19430431420431730,0002,155
2014-12-18406422406419836,0002,095
2014-12-17387404385403881,0002,015
2014-12-16392392387391915,0001,955
2014-12-15402405400400559,0002,000
2014-12-124094194094101,748,0002,050
2014-12-11409411406408338,0002,040
2014-12-10423427414415421,0002,075
2014-12-09431433428429253,0002,145
2014-12-08436438432434367,0002,170
2014-12-05430438430432363,0002,160
2014-12-04438440435438220,0002,190
2014-12-03433440431433388,0002,165
2014-12-02420433420433415,0002,165
2014-12-01418426418425299,0002,125
2014-11-28418425418423235,0002,115
2014-11-27421425417418376,0002,090
2014-11-26415432415429657,0002,145
2014-11-25421423418419301,0002,095
2014-11-21419425416424465,0002,120
2014-11-20426427418423453,0002,115
2014-11-19421432421425808,0002,125
2014-11-18413424412423608,0002,115
2014-11-17432436406408837,0002,040
2014-11-144364374284351,379,0002,175
2014-11-13431433422432485,0002,160
2014-11-12426434426430744,0002,150
2014-11-11414427414427667,0002,135
2014-11-10414422413415333,0002,075
2014-11-07422422413419612,0002,095
2014-11-06425429415416742,0002,080
2014-11-05412414404409867,0002,045
2014-11-044054173984131,514,0002,065
2014-10-31374393370389974,0001,945
2014-10-30372377365366417,0001,830
2014-10-29355370355366540,0001,830
2014-10-28356358354354235,0001,770
2014-10-27358363356360286,0001,800
2014-10-24354357352354599,0001,770
2014-10-23356357354354378,0001,770
2014-10-22354361353361542,0001,805
2014-10-21362366348348549,0001,740
2014-10-20360366360366582,0001,830
2014-10-17361363351351510,0001,755
2014-10-16363367356357811,0001,785
2014-10-15380383374377485,0001,885
2014-10-14374383374376668,0001,880
2014-10-10388390385388996,0001,940
2014-10-09406406394394403,0001,970
2014-10-08399405398402671,0002,010
2014-10-07404409401402442,0002,010
2014-10-06408412407411359,0002,055
2014-10-03397407397407603,0002,035
2014-10-02410412402402489,0002,010
2014-10-01425425417418265,0002,090
2014-09-30421425416422396,0002,110
2014-09-29425427422424282,0002,120
2014-09-26420427420425488,0002,125
2014-09-25431431426430339,0002,150
2014-09-24426427421423192,0002,115
2014-09-22434436425425219,0002,125
2014-09-19434442432437555,0002,185
2014-09-18425435423434504,0002,170
2014-09-17429429421422328,0002,110
2014-09-16429430426426325,0002,130
2014-09-124354404354371,782,0002,185
2014-09-11433443433438357,0002,190
2014-09-10431438430438239,0002,190
2014-09-09445447436436206,0002,180
2014-09-08434444434442305,0002,210
2014-09-05442443434434179,0002,170
2014-09-04442442434436293,0002,180
2014-09-03450455450450311,0002,250
2014-09-02444453444453382,0002,265
2014-09-01435443434443199,0002,215
2014-08-29438438429431236,0002,155
2014-08-28437439433438198,0002,190
2014-08-27439444435437199,0002,185
2014-08-26432438432436157,0002,180
2014-08-25429437429435265,0002,175
2014-08-22432439429431213,0002,155
2014-08-21427435425434316,0002,170
2014-08-20421429421424248,0002,120
2014-08-19425429424426331,0002,130
2014-08-18419426417417305,0002,085
2014-08-15423430423427157,0002,135
2014-08-14426432425430173,0002,150
2014-08-13415428415426244,0002,130
2014-08-12415428415422197,0002,110
2014-08-11417424412422384,0002,110
2014-08-08415415402402792,0002,010
2014-08-07411423411423305,0002,115
2014-08-06427427414415396,0002,075
2014-08-05434435424425384,0002,125
2014-08-04431432426430495,0002,150
2014-08-01448450439439593,0002,195
2014-07-31445459444456970,0002,280
2014-07-30431435429435316,0002,175
2014-07-29432434429434363,0002,170
2014-07-28418426418426267,0002,130
2014-07-25414419414418143,0002,090
2014-07-24418419412412298,0002,060
2014-07-23415420415415326,0002,075
2014-07-22405415405413299,0002,065
2014-07-18400404399401446,0002,005
2014-07-17406408405408147,0002,040
2014-07-16410413406407240,0002,035
2014-07-15413417412415256,0002,075
2014-07-14406415406413307,0002,065
2014-07-11401405398403499,0002,015
2014-07-10412414404405304,0002,025
2014-07-09411412408409196,0002,045
2014-07-08414416409414301,0002,070
2014-07-07413416410413317,0002,065
2014-07-04417417413413311,0002,065
2014-07-03412412408409373,0002,045
2014-07-02414420412412401,0002,060
2014-07-01409422409417429,0002,085
2014-06-30409413407412464,0002,060
2014-06-27426426410411505,0002,055
2014-06-26437437430430141,0002,150
2014-06-25427434427429295,0002,145
2014-06-24425436423433311,0002,165
2014-06-23429432425426438,0002,130
2014-06-204314404254251,063,0002,125
2014-06-19419437418437630,0002,185
2014-06-18413422413420371,0002,100
2014-06-17405415405412374,0002,060
2014-06-16410415402404521,0002,020
2014-06-134064204064181,274,0002,090
2014-06-12414415408412477,0002,060
2014-06-11411419411417288,0002,085
2014-06-10417419412412285,0002,060
2014-06-09418420415416282,0002,080
2014-06-06412419412416447,0002,080
2014-06-05419419411412514,0002,060
2014-06-04415422415418532,0002,090
2014-06-03417422414420521,0002,100
2014-06-023874183864161,307,0002,080
2014-05-30390393380380564,0001,900
2014-05-29390394390393167,0001,965
2014-05-28396398392396305,0001,980
2014-05-27392400390397529,0001,985
2014-05-26393394386393288,0001,965
2014-05-23382388382385374,0001,925
2014-05-22374382371380439,0001,900
2014-05-21370371365369311,0001,845
2014-05-20374378370373241,0001,865
2014-05-19381382370371332,0001,855
2014-05-16387388373377783,0001,885
2014-05-15393398389395362,0001,975
2014-05-14393401388399486,0001,995
2014-05-13400404389391786,0001,955
2014-05-12408411404406170,0002,030
2014-05-09413418409410505,0002,050
2014-05-08415417413415307,0002,075
2014-05-07420422411412894,0002,060
2014-05-02432436430430231,0002,150
2014-05-01422438422436444,0002,180
2014-04-30425428423426281,0002,130
2014-04-28430430420425346,0002,125
2014-04-25433439431434323,0002,170
2014-04-24438438429433294,0002,165
2014-04-23439439432436247,0002,180
2014-04-22447447431431297,0002,155
2014-04-21442447440441266,0002,205
2014-04-18442443438442221,0002,210
2014-04-17437442433438380,0002,190
2014-04-16425438425437450,0002,185
2014-04-15423425420421432,0002,105
2014-04-14426426415417752,0002,085
2014-04-114294344274281,535,0002,140
2014-04-10448453435437591,0002,185
2014-04-09460460439441782,0002,205
2014-04-08468468459461475,0002,305
2014-04-07473477465469471,0002,345
2014-04-04478484477483278,0002,415
2014-04-03478485475481396,0002,405
2014-04-02473481467477493,0002,385
2014-04-01482482467468697,0002,340
2014-03-31480483474482439,0002,410
2014-03-28473481468480600,0002,400
2014-03-27458478455475933,0002,375
2014-03-26460462450458977,0002,290
2014-03-25450466448458908,0002,290
2014-03-24432449429442940,0002,210
2014-03-20442442421424532,0002,120
2014-03-19435439422435682,0002,175
2014-03-18421429421424375,0002,120
2014-03-17416423411414447,0002,070
2014-03-144324354174202,338,0002,100
2014-03-13441448440443361,0002,215
2014-03-12450452440441492,0002,205
2014-03-11456462451458402,0002,290
2014-03-10456458451456307,0002,280
2014-03-07454458450458410,0002,290
2014-03-06442454436453507,0002,265
2014-03-05435444434441514,0002,205
2014-03-04417434417433469,0002,165
2014-03-03437437422429440,0002,145
2014-02-28446450437440577,0002,200
2014-02-27440446434445504,0002,225
2014-02-26436441434437531,0002,185
2014-02-25441447436444710,0002,220
2014-02-24427445427433471,0002,165
2014-02-21419436419435549,0002,175
2014-02-20432433415415653,0002,075
2014-02-19428435427429427,0002,145
2014-02-18428443427439783,0002,195
2014-02-17413423410420540,0002,100
2014-02-144274334094111,359,0002,055
2014-02-13441445427429722,0002,145
2014-02-12468468444445995,0002,225
2014-02-10436437428436458,0002,180
2014-02-07421429420428430,0002,140
2014-02-06411422406415660,0002,075
2014-02-05417431410425613,0002,125
2014-02-04430432413413948,0002,065
2014-02-03448450439446599,0002,230
2014-01-31475475444452676,0002,260
2014-01-30463470461465753,0002,325
2014-01-29468485465484808,0002,420
2014-01-28454458448454811,0002,270
2014-01-274574664554581,172,0002,290
2014-01-244804844694761,289,0002,380
2014-01-23501501488489778,0002,445
2014-01-22504507489496846,0002,480
2014-01-21499505498501426,0002,505
2014-01-20498499491491403,0002,455
2014-01-17498501492498706,0002,490
2014-01-16504510497498640,0002,490
2014-01-15497511497510733,0002,550
2014-01-145025044894891,177,0002,445
2014-01-105105225075171,961,0002,585
2014-01-09529536516518965,0002,590
2014-01-08528536528536372,0002,680
2014-01-07531541528528651,0002,640
2014-01-065505505345371,121,0002,685

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