3110 日東紡 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 329 | 331 | 324 | 327 | 541,000 | 1,635 |
| 2015-12-29 | 325 | 329 | 322 | 327 | 566,000 | 1,635 |
| 2015-12-28 | 316 | 330 | 316 | 327 | 1,027,000 | 1,635 |
| 2015-12-25 | 316 | 321 | 311 | 318 | 1,198,000 | 1,590 |
| 2015-12-24 | 320 | 324 | 313 | 315 | 1,056,000 | 1,575 |
| 2015-12-22 | 321 | 321 | 315 | 318 | 779,000 | 1,590 |
| 2015-12-21 | 322 | 322 | 315 | 319 | 947,000 | 1,595 |
| 2015-12-18 | 333 | 336 | 325 | 325 | 1,101,000 | 1,625 |
| 2015-12-17 | 328 | 336 | 328 | 333 | 920,000 | 1,665 |
| 2015-12-16 | 325 | 327 | 323 | 324 | 701,000 | 1,620 |
| 2015-12-15 | 324 | 325 | 320 | 320 | 948,000 | 1,600 |
| 2015-12-14 | 327 | 328 | 320 | 325 | 1,268,000 | 1,625 |
| 2015-12-11 | 328 | 333 | 328 | 332 | 895,000 | 1,660 |
| 2015-12-10 | 330 | 334 | 329 | 331 | 1,127,000 | 1,655 |
| 2015-12-09 | 339 | 340 | 334 | 335 | 1,186,000 | 1,675 |
| 2015-12-08 | 342 | 343 | 337 | 342 | 1,072,000 | 1,710 |
| 2015-12-07 | 344 | 345 | 342 | 343 | 915,000 | 1,715 |
| 2015-12-04 | 343 | 347 | 337 | 339 | 2,246,000 | 1,695 |
| 2015-12-03 | 352 | 353 | 342 | 347 | 2,237,000 | 1,735 |
| 2015-12-02 | 360 | 360 | 353 | 354 | 1,135,000 | 1,770 |
| 2015-12-01 | 357 | 360 | 356 | 360 | 860,000 | 1,800 |
| 2015-11-30 | 361 | 361 | 356 | 358 | 743,000 | 1,790 |
| 2015-11-27 | 363 | 364 | 359 | 361 | 997,000 | 1,805 |
| 2015-11-26 | 363 | 369 | 363 | 364 | 1,031,000 | 1,820 |
| 2015-11-25 | 363 | 364 | 360 | 362 | 757,000 | 1,810 |
| 2015-11-24 | 361 | 364 | 360 | 364 | 782,000 | 1,820 |
| 2015-11-20 | 362 | 364 | 359 | 361 | 684,000 | 1,805 |
| 2015-11-19 | 362 | 363 | 359 | 362 | 931,000 | 1,810 |
| 2015-11-18 | 366 | 366 | 357 | 358 | 1,119,000 | 1,790 |
| 2015-11-17 | 361 | 366 | 360 | 364 | 1,075,000 | 1,820 |
| 2015-11-16 | 361 | 363 | 355 | 357 | 1,485,000 | 1,785 |
| 2015-11-13 | 362 | 369 | 359 | 367 | 1,240,000 | 1,835 |
| 2015-11-12 | 375 | 377 | 362 | 366 | 1,826,000 | 1,830 |
| 2015-11-11 | 374 | 380 | 371 | 375 | 1,772,000 | 1,875 |
| 2015-11-10 | 368 | 377 | 368 | 376 | 1,654,000 | 1,880 |
| 2015-11-09 | 369 | 376 | 368 | 373 | 2,170,000 | 1,865 |
| 2015-11-06 | 374 | 375 | 363 | 367 | 2,912,000 | 1,835 |
| 2015-11-05 | 351 | 361 | 350 | 358 | 1,748,000 | 1,790 |
| 2015-11-04 | 367 | 369 | 355 | 356 | 1,853,000 | 1,780 |
| 2015-11-02 | 366 | 366 | 361 | 362 | 1,312,000 | 1,810 |
| 2015-10-30 | 367 | 370 | 361 | 367 | 1,912,000 | 1,835 |
| 2015-10-29 | 373 | 374 | 366 | 369 | 3,138,000 | 1,845 |
| 2015-10-28 | 371 | 372 | 362 | 368 | 2,087,000 | 1,840 |
| 2015-10-27 | 369 | 373 | 365 | 368 | 2,052,000 | 1,840 |
| 2015-10-26 | 372 | 375 | 365 | 366 | 3,612,000 | 1,830 |
| 2015-10-23 | 352 | 366 | 350 | 364 | 3,826,000 | 1,820 |
| 2015-10-22 | 350 | 352 | 345 | 346 | 1,348,000 | 1,730 |
| 2015-10-21 | 342 | 352 | 342 | 352 | 1,829,000 | 1,760 |
| 2015-10-20 | 349 | 351 | 341 | 344 | 1,747,000 | 1,720 |
| 2015-10-19 | 351 | 352 | 343 | 348 | 1,696,000 | 1,740 |
| 2015-10-16 | 349 | 358 | 349 | 351 | 1,700,000 | 1,755 |
| 2015-10-15 | 341 | 350 | 340 | 347 | 1,600,000 | 1,735 |
| 2015-10-14 | 343 | 349 | 337 | 343 | 3,064,000 | 1,715 |
| 2015-10-13 | 358 | 358 | 344 | 345 | 3,665,000 | 1,725 |
| 2015-10-09 | 344 | 358 | 344 | 355 | 3,346,000 | 1,775 |
| 2015-10-08 | 349 | 350 | 341 | 342 | 2,636,000 | 1,710 |
| 2015-10-07 | 349 | 353 | 340 | 348 | 3,299,000 | 1,740 |
| 2015-10-06 | 366 | 370 | 347 | 348 | 3,652,000 | 1,740 |
| 2015-10-05 | 353 | 362 | 352 | 359 | 2,179,000 | 1,795 |
| 2015-10-02 | 356 | 357 | 349 | 351 | 3,993,000 | 1,755 |
| 2015-10-01 | 363 | 377 | 355 | 364 | 6,825,000 | 1,820 |
| 2015-09-30 | 350 | 368 | 344 | 357 | 31,474,000 | 1,785 |
| 2015-09-29 | 360 | 360 | 345 | 347 | 4,074,000 | 1,735 |
| 2015-09-28 | 361 | 371 | 357 | 366 | 2,416,000 | 1,830 |
| 2015-09-25 | 360 | 367 | 355 | 361 | 2,781,000 | 1,805 |
| 2015-09-24 | 365 | 368 | 359 | 361 | 2,957,000 | 1,805 |
| 2015-09-18 | 378 | 380 | 369 | 371 | 2,593,000 | 1,855 |
| 2015-09-17 | 375 | 389 | 370 | 378 | 4,183,000 | 1,890 |
| 2015-09-16 | 380 | 381 | 368 | 371 | 4,506,000 | 1,855 |
| 2015-09-15 | 405 | 409 | 373 | 375 | 5,033,000 | 1,875 |
| 2015-09-14 | 416 | 419 | 403 | 403 | 1,630,000 | 2,015 |
| 2015-09-11 | 413 | 423 | 410 | 411 | 3,558,000 | 2,055 |
| 2015-09-10 | 415 | 421 | 405 | 411 | 2,468,000 | 2,055 |
| 2015-09-09 | 425 | 425 | 411 | 423 | 2,704,000 | 2,115 |
| 2015-09-08 | 430 | 435 | 407 | 409 | 3,321,000 | 2,045 |
| 2015-09-07 | 453 | 454 | 423 | 426 | 6,030,000 | 2,130 |
| 2015-09-04 | 532 | 532 | 510 | 523 | 1,296,000 | 2,615 |
| 2015-09-03 | 540 | 550 | 531 | 533 | 663,000 | 2,665 |
| 2015-09-02 | 534 | 552 | 527 | 530 | 1,008,000 | 2,650 |
| 2015-09-01 | 566 | 570 | 548 | 548 | 540,000 | 2,740 |
| 2015-08-31 | 579 | 584 | 570 | 575 | 493,000 | 2,875 |
| 2015-08-28 | 571 | 584 | 571 | 582 | 544,000 | 2,910 |
| 2015-08-27 | 553 | 571 | 547 | 561 | 966,000 | 2,805 |
| 2015-08-26 | 541 | 560 | 536 | 543 | 1,262,000 | 2,715 |
| 2015-08-25 | 556 | 589 | 541 | 544 | 1,170,000 | 2,720 |
| 2015-08-24 | 592 | 601 | 578 | 580 | 689,000 | 2,900 |
| 2015-08-21 | 630 | 630 | 601 | 602 | 595,000 | 3,010 |
| 2015-08-20 | 646 | 649 | 636 | 638 | 313,000 | 3,190 |
| 2015-08-19 | 651 | 656 | 646 | 647 | 310,000 | 3,235 |
| 2015-08-18 | 667 | 668 | 651 | 653 | 237,000 | 3,265 |
| 2015-08-17 | 656 | 666 | 650 | 664 | 247,000 | 3,320 |
| 2015-08-14 | 661 | 672 | 656 | 656 | 470,000 | 3,280 |
| 2015-08-13 | 657 | 665 | 650 | 663 | 465,000 | 3,315 |
| 2015-08-12 | 659 | 666 | 644 | 647 | 370,000 | 3,235 |
| 2015-08-11 | 673 | 679 | 660 | 662 | 428,000 | 3,310 |
| 2015-08-10 | 679 | 679 | 669 | 672 | 347,000 | 3,360 |
| 2015-08-07 | 664 | 684 | 664 | 680 | 509,000 | 3,400 |
| 2015-08-06 | 685 | 687 | 663 | 664 | 563,000 | 3,320 |
| 2015-08-05 | 644 | 659 | 636 | 652 | 331,000 | 3,260 |
| 2015-08-04 | 640 | 658 | 635 | 647 | 519,000 | 3,235 |
| 2015-08-03 | 648 | 649 | 636 | 642 | 648,000 | 3,210 |
| 2015-07-31 | 675 | 684 | 662 | 664 | 643,000 | 3,320 |
| 2015-07-30 | 656 | 678 | 656 | 676 | 588,000 | 3,380 |
| 2015-07-29 | 637 | 661 | 637 | 650 | 429,000 | 3,250 |
| 2015-07-28 | 603 | 636 | 603 | 634 | 520,000 | 3,170 |
| 2015-07-27 | 614 | 614 | 604 | 607 | 266,000 | 3,035 |
| 2015-07-24 | 625 | 628 | 618 | 621 | 282,000 | 3,105 |
| 2015-07-23 | 634 | 635 | 622 | 635 | 194,000 | 3,175 |
| 2015-07-22 | 622 | 628 | 622 | 624 | 175,000 | 3,120 |
| 2015-07-21 | 629 | 633 | 627 | 632 | 173,000 | 3,160 |
| 2015-07-17 | 625 | 637 | 617 | 628 | 315,000 | 3,140 |
| 2015-07-16 | 615 | 619 | 607 | 617 | 366,000 | 3,085 |
| 2015-07-15 | 621 | 622 | 606 | 607 | 436,000 | 3,035 |
| 2015-07-14 | 619 | 627 | 618 | 620 | 442,000 | 3,100 |
| 2015-07-13 | 600 | 615 | 590 | 612 | 585,000 | 3,060 |
| 2015-07-10 | 602 | 606 | 592 | 596 | 848,000 | 2,980 |
| 2015-07-09 | 583 | 604 | 567 | 604 | 764,000 | 3,020 |
| 2015-07-08 | 602 | 606 | 588 | 592 | 696,000 | 2,960 |
| 2015-07-07 | 587 | 604 | 584 | 601 | 563,000 | 3,005 |
| 2015-07-06 | 580 | 590 | 572 | 577 | 948,000 | 2,885 |
| 2015-07-03 | 550 | 595 | 550 | 595 | 989,000 | 2,975 |
| 2015-07-02 | 556 | 556 | 549 | 552 | 249,000 | 2,760 |
| 2015-07-01 | 543 | 548 | 536 | 547 | 264,000 | 2,735 |
| 2015-06-30 | 538 | 540 | 530 | 540 | 396,000 | 2,700 |
| 2015-06-29 | 549 | 549 | 528 | 531 | 646,000 | 2,655 |
| 2015-06-26 | 565 | 567 | 552 | 553 | 357,000 | 2,765 |
| 2015-06-25 | 559 | 562 | 552 | 559 | 307,000 | 2,795 |
| 2015-06-24 | 550 | 557 | 548 | 554 | 433,000 | 2,770 |
| 2015-06-23 | 530 | 546 | 530 | 545 | 498,000 | 2,725 |
| 2015-06-22 | 518 | 529 | 517 | 528 | 247,000 | 2,640 |
| 2015-06-19 | 513 | 525 | 512 | 524 | 401,000 | 2,620 |
| 2015-06-18 | 531 | 531 | 515 | 517 | 430,000 | 2,585 |
| 2015-06-17 | 527 | 530 | 521 | 527 | 328,000 | 2,635 |
| 2015-06-16 | 537 | 543 | 529 | 531 | 336,000 | 2,655 |
| 2015-06-15 | 537 | 539 | 533 | 538 | 315,000 | 2,690 |
| 2015-06-12 | 552 | 555 | 539 | 541 | 1,341,000 | 2,705 |
| 2015-06-11 | 520 | 545 | 520 | 545 | 553,000 | 2,725 |
| 2015-06-10 | 535 | 535 | 517 | 519 | 375,000 | 2,595 |
| 2015-06-09 | 535 | 535 | 524 | 525 | 343,000 | 2,625 |
| 2015-06-08 | 528 | 538 | 528 | 537 | 292,000 | 2,685 |
| 2015-06-05 | 517 | 525 | 517 | 523 | 354,000 | 2,615 |
| 2015-06-04 | 523 | 530 | 523 | 524 | 339,000 | 2,620 |
| 2015-06-03 | 518 | 529 | 518 | 526 | 458,000 | 2,630 |
| 2015-06-02 | 524 | 527 | 515 | 518 | 346,000 | 2,590 |
| 2015-06-01 | 513 | 522 | 513 | 521 | 310,000 | 2,605 |
| 2015-05-29 | 506 | 514 | 504 | 511 | 408,000 | 2,555 |
| 2015-05-28 | 510 | 516 | 508 | 512 | 481,000 | 2,560 |
| 2015-05-27 | 499 | 505 | 497 | 505 | 334,000 | 2,525 |
| 2015-05-26 | 498 | 500 | 496 | 499 | 412,000 | 2,495 |
| 2015-05-25 | 490 | 497 | 488 | 497 | 207,000 | 2,485 |
| 2015-05-22 | 487 | 494 | 485 | 493 | 292,000 | 2,465 |
| 2015-05-21 | 490 | 493 | 486 | 488 | 279,000 | 2,440 |
| 2015-05-20 | 494 | 498 | 492 | 494 | 556,000 | 2,470 |
| 2015-05-19 | 470 | 494 | 470 | 492 | 824,000 | 2,460 |
| 2015-05-18 | 462 | 471 | 462 | 470 | 255,000 | 2,350 |
| 2015-05-15 | 461 | 464 | 458 | 462 | 306,000 | 2,310 |
| 2015-05-14 | 461 | 465 | 455 | 461 | 781,000 | 2,305 |
| 2015-05-13 | 460 | 470 | 460 | 466 | 492,000 | 2,330 |
| 2015-05-12 | 458 | 468 | 458 | 467 | 272,000 | 2,335 |
| 2015-05-11 | 460 | 467 | 460 | 466 | 306,000 | 2,330 |
| 2015-05-08 | 448 | 457 | 448 | 455 | 568,000 | 2,275 |
| 2015-05-07 | 450 | 459 | 450 | 450 | 389,000 | 2,250 |
| 2015-05-01 | 451 | 457 | 450 | 455 | 423,000 | 2,275 |
| 2015-04-30 | 464 | 465 | 458 | 458 | 623,000 | 2,290 |
| 2015-04-28 | 475 | 476 | 470 | 471 | 392,000 | 2,355 |
| 2015-04-27 | 474 | 474 | 468 | 469 | 292,000 | 2,345 |
| 2015-04-24 | 478 | 484 | 473 | 474 | 373,000 | 2,370 |
| 2015-04-23 | 483 | 487 | 482 | 486 | 556,000 | 2,430 |
| 2015-04-22 | 462 | 479 | 461 | 479 | 494,000 | 2,395 |
| 2015-04-21 | 459 | 460 | 454 | 458 | 423,000 | 2,290 |
| 2015-04-20 | 462 | 462 | 450 | 460 | 334,000 | 2,300 |
| 2015-04-17 | 464 | 466 | 460 | 461 | 439,000 | 2,305 |
| 2015-04-16 | 462 | 470 | 462 | 468 | 299,000 | 2,340 |
| 2015-04-15 | 466 | 467 | 460 | 462 | 217,000 | 2,310 |
| 2015-04-14 | 460 | 467 | 460 | 465 | 262,000 | 2,325 |
| 2015-04-13 | 466 | 469 | 463 | 465 | 266,000 | 2,325 |
| 2015-04-10 | 468 | 471 | 462 | 468 | 919,000 | 2,340 |
| 2015-04-09 | 475 | 475 | 469 | 471 | 205,000 | 2,355 |
| 2015-04-08 | 473 | 475 | 469 | 471 | 251,000 | 2,355 |
| 2015-04-07 | 462 | 468 | 461 | 466 | 377,000 | 2,330 |
| 2015-04-06 | 465 | 467 | 462 | 464 | 152,000 | 2,320 |
| 2015-04-03 | 468 | 475 | 467 | 469 | 214,000 | 2,345 |
| 2015-04-02 | 462 | 479 | 462 | 474 | 574,000 | 2,370 |
| 2015-04-01 | 465 | 468 | 460 | 461 | 697,000 | 2,305 |
| 2015-03-31 | 465 | 478 | 465 | 467 | 574,000 | 2,335 |
| 2015-03-30 | 464 | 469 | 460 | 468 | 386,000 | 2,340 |
| 2015-03-27 | 461 | 477 | 460 | 462 | 500,000 | 2,310 |
| 2015-03-26 | 471 | 477 | 470 | 474 | 411,000 | 2,370 |
| 2015-03-25 | 482 | 482 | 473 | 478 | 372,000 | 2,390 |
| 2015-03-24 | 487 | 487 | 480 | 481 | 377,000 | 2,405 |
| 2015-03-23 | 478 | 487 | 478 | 487 | 223,000 | 2,435 |
| 2015-03-20 | 481 | 483 | 475 | 481 | 249,000 | 2,405 |
| 2015-03-19 | 484 | 489 | 479 | 481 | 459,000 | 2,405 |
| 2015-03-18 | 475 | 492 | 471 | 492 | 560,000 | 2,460 |
| 2015-03-17 | 487 | 487 | 480 | 480 | 271,000 | 2,400 |
| 2015-03-16 | 476 | 486 | 476 | 483 | 456,000 | 2,415 |
| 2015-03-13 | 480 | 490 | 478 | 483 | 1,722,000 | 2,415 |
| 2015-03-12 | 463 | 475 | 463 | 475 | 245,000 | 2,375 |
| 2015-03-11 | 457 | 470 | 457 | 463 | 317,000 | 2,315 |
| 2015-03-10 | 473 | 473 | 460 | 461 | 432,000 | 2,305 |
| 2015-03-09 | 467 | 473 | 465 | 465 | 308,000 | 2,325 |
| 2015-03-06 | 473 | 475 | 469 | 470 | 313,000 | 2,350 |
| 2015-03-05 | 472 | 479 | 472 | 472 | 281,000 | 2,360 |
| 2015-03-04 | 474 | 481 | 473 | 478 | 226,000 | 2,390 |
| 2015-03-03 | 484 | 488 | 481 | 481 | 196,000 | 2,405 |
| 2015-03-02 | 486 | 494 | 483 | 486 | 273,000 | 2,430 |
| 2015-02-27 | 495 | 497 | 488 | 492 | 256,000 | 2,460 |
| 2015-02-26 | 491 | 500 | 491 | 498 | 212,000 | 2,490 |
| 2015-02-25 | 495 | 499 | 489 | 491 | 232,000 | 2,455 |
| 2015-02-24 | 492 | 498 | 491 | 497 | 317,000 | 2,485 |
| 2015-02-23 | 492 | 493 | 487 | 490 | 324,000 | 2,450 |
| 2015-02-20 | 490 | 491 | 483 | 488 | 269,000 | 2,440 |
| 2015-02-19 | 486 | 495 | 486 | 492 | 364,000 | 2,460 |
| 2015-02-18 | 479 | 495 | 479 | 487 | 699,000 | 2,435 |
| 2015-02-17 | 473 | 486 | 473 | 477 | 271,000 | 2,385 |
| 2015-02-16 | 469 | 480 | 469 | 478 | 408,000 | 2,390 |
| 2015-02-13 | 473 | 478 | 467 | 469 | 756,000 | 2,345 |
| 2015-02-12 | 475 | 487 | 475 | 479 | 585,000 | 2,395 |
| 2015-02-10 | 465 | 469 | 461 | 465 | 424,000 | 2,325 |
| 2015-02-09 | 470 | 470 | 457 | 466 | 676,000 | 2,330 |
| 2015-02-06 | 429 | 472 | 428 | 470 | 1,790,000 | 2,350 |
| 2015-02-05 | 417 | 424 | 412 | 423 | 370,000 | 2,115 |
| 2015-02-04 | 411 | 424 | 411 | 424 | 522,000 | 2,120 |
| 2015-02-03 | 415 | 415 | 409 | 412 | 374,000 | 2,060 |
| 2015-02-02 | 416 | 416 | 408 | 410 | 281,000 | 2,050 |
| 2015-01-30 | 415 | 416 | 410 | 416 | 360,000 | 2,080 |
| 2015-01-29 | 407 | 414 | 405 | 408 | 369,000 | 2,040 |
| 2015-01-28 | 407 | 414 | 407 | 412 | 397,000 | 2,060 |
| 2015-01-27 | 404 | 415 | 404 | 413 | 314,000 | 2,065 |
| 2015-01-26 | 400 | 407 | 397 | 404 | 251,000 | 2,020 |
| 2015-01-23 | 410 | 410 | 405 | 408 | 261,000 | 2,040 |
| 2015-01-22 | 394 | 403 | 393 | 403 | 481,000 | 2,015 |
| 2015-01-21 | 395 | 397 | 392 | 394 | 361,000 | 1,970 |
| 2015-01-20 | 391 | 400 | 388 | 400 | 333,000 | 2,000 |
| 2015-01-19 | 393 | 393 | 386 | 391 | 305,000 | 1,955 |
| 2015-01-16 | 388 | 390 | 378 | 386 | 882,000 | 1,930 |
| 2015-01-15 | 393 | 400 | 392 | 399 | 391,000 | 1,995 |
| 2015-01-14 | 394 | 396 | 389 | 391 | 692,000 | 1,955 |
| 2015-01-13 | 406 | 406 | 395 | 399 | 549,000 | 1,995 |
| 2015-01-09 | 423 | 423 | 413 | 414 | 780,000 | 2,070 |
| 2015-01-08 | 416 | 419 | 413 | 418 | 576,000 | 2,090 |
| 2015-01-07 | 412 | 418 | 411 | 415 | 670,000 | 2,075 |
| 2015-01-06 | 425 | 425 | 415 | 417 | 850,000 | 2,085 |
| 2015-01-05 | 430 | 438 | 425 | 435 | 425,000 | 2,175 |
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
