1. HOME >
  2. 株価時系列 >
  3. 3110 >
  4. 2016年

3110 日東紡 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30444459442457405,0002,285
2016-12-29446448441443261,0002,215
2016-12-28448456447449392,0002,245
2016-12-27448450444446278,0002,230
2016-12-26457459449450368,0002,250
2016-12-22460463456462330,0002,310
2016-12-21469469458460400,0002,300
2016-12-20470470465469297,0002,345
2016-12-19477480473473273,0002,365
2016-12-16472479472478381,0002,390
2016-12-15467472466471450,0002,355
2016-12-14473473464466417,0002,330
2016-12-13469477466477415,0002,385
2016-12-12484484466471609,0002,355
2016-12-09466477466476606,0002,380
2016-12-08473474458464530,0002,320
2016-12-07469472465469552,0002,345
2016-12-06455464455461465,0002,305
2016-12-05450454449452315,0002,260
2016-12-02454454448454442,0002,270
2016-12-01448456447454572,0002,270
2016-11-30446446440445354,0002,225
2016-11-29445448444445388,0002,225
2016-11-28441446438445424,0002,225
2016-11-25438444437443391,0002,215
2016-11-24437437433436337,0002,180
2016-11-22431434429432355,0002,160
2016-11-21429434428429322,0002,145
2016-11-18421431420428622,0002,140
2016-11-17407420406419523,0002,095
2016-11-16407410403409365,0002,045
2016-11-15400407400403402,0002,015
2016-11-14395404395403532,0002,015
2016-11-11393398388390591,0001,950
2016-11-103913963863931,002,0001,965
2016-11-093773943643701,078,0001,850
2016-11-08379381374381748,0001,905
2016-11-07375383373378947,0001,890
2016-11-043623783613694,407,0001,845
2016-11-02339339331337466,0001,685
2016-11-01342342337341282,0001,705
2016-10-31342343339342479,0001,710
2016-10-283523533423432,277,0001,715
2016-10-27355358349352325,0001,760
2016-10-26354358352356352,0001,780
2016-10-25354360353354348,0001,770
2016-10-24350357349355245,0001,775
2016-10-21357357350352273,0001,760
2016-10-20347356347356635,0001,780
2016-10-19340347340347452,0001,735
2016-10-18336343335341455,0001,705
2016-10-17337340334337257,0001,685
2016-10-14334337329336450,0001,680
2016-10-13345345332333462,0001,665
2016-10-12340346339343548,0001,715
2016-10-11341344339344452,0001,720
2016-10-07336336333336203,0001,680
2016-10-06335337334336184,0001,680
2016-10-05331333327332192,0001,660
2016-10-04329331325329248,0001,645
2016-10-03335335328328236,0001,640
2016-09-30332332326330262,0001,650
2016-09-29338341333338286,0001,690
2016-09-28332337327337307,0001,685
2016-09-27327333324333277,0001,665
2016-09-26336336330331134,0001,655
2016-09-23336338332337301,0001,685
2016-09-21328337321337420,0001,685
2016-09-20327332325327230,0001,635
2016-09-16327332323332352,0001,660
2016-09-15331331325327166,0001,635
2016-09-14334334329331136,0001,655
2016-09-13337337331335153,0001,675
2016-09-12334335328334278,0001,670
2016-09-09337341337338286,0001,690
2016-09-08347348338342275,0001,710
2016-09-07347349341346174,0001,730
2016-09-06348353346349264,0001,745
2016-09-05354354347347137,0001,735
2016-09-02347353341352203,0001,760
2016-09-0135135234634989,0001,745
2016-08-31348354346351232,0001,755
2016-08-30359359344346154,0001,730
2016-08-29350358347358246,0001,790
2016-08-26345349343346147,0001,730
2016-08-25344348342347111,0001,735
2016-08-24348348342344107,0001,720
2016-08-23342347336344246,0001,720
2016-08-2234834833934282,0001,710
2016-08-19343346340343100,0001,715
2016-08-18341349339345203,0001,725
2016-08-17338348337341200,0001,705
2016-08-16355355339342188,0001,710
2016-08-15346353346352155,0001,760
2016-08-12350351347349108,0001,745
2016-08-10350350343345143,0001,725
2016-08-09346351346350144,0001,750
2016-08-08336346332346268,0001,730
2016-08-05333336326328249,0001,640
2016-08-04354354334334357,0001,670
2016-08-03360360347354253,0001,770
2016-08-02362365356362148,0001,810
2016-08-01370370360362243,0001,810
2016-07-29373375363375190,0001,875
2016-07-28369373368373120,0001,865
2016-07-27368374367373262,0001,865
2016-07-26370370360364160,0001,820
2016-07-25370374366373130,0001,865
2016-07-22363368360368143,0001,840
2016-07-21371371362364174,0001,820
2016-07-2036636736136792,0001,835
2016-07-19365368362368197,0001,840
2016-07-15370370356361248,0001,805
2016-07-14365372364367209,0001,835
2016-07-13373376362364263,0001,820
2016-07-12370378369370351,0001,850
2016-07-11350367350366228,0001,830
2016-07-08359359342342251,0001,710
2016-07-07357362348351334,0001,755
2016-07-06367367351357358,0001,785
2016-07-05363383358374943,0001,870
2016-07-04349349343347133,0001,735
2016-07-01345354343351188,0001,755
2016-06-30344352343344336,0001,720
2016-06-29335344330343316,0001,715
2016-06-28329336314329353,0001,645
2016-06-27323332323331322,0001,655
2016-06-24355357313315548,0001,575
2016-06-23340352338352495,0001,760
2016-06-22333339330339281,0001,695
2016-06-21335337330335252,0001,675
2016-06-20329339324336531,0001,680
2016-06-17311336307336988,0001,680
2016-06-16315317302305324,0001,525
2016-06-15304330304313489,0001,565
2016-06-14309315303304212,0001,520
2016-06-13324324314314250,0001,570
2016-06-10334334328330281,0001,650
2016-06-09332334327333182,0001,665
2016-06-08331334329334123,0001,670
2016-06-07329333327329113,0001,645
2016-06-06323332323329164,0001,645
2016-06-0333333632833182,0001,655
2016-06-02339339331332218,0001,660
2016-06-01347350342342128,0001,710
2016-05-31343354340352297,0001,760
2016-05-3034334534234482,0001,720
2016-05-27345345340343144,0001,715
2016-05-26346346339345157,0001,725
2016-05-25336345332343217,0001,715
2016-05-24334335330330137,0001,650
2016-05-23334338328337199,0001,685
2016-05-2033033433033288,0001,660
2016-05-19332337330330130,0001,650
2016-05-18337339331334309,0001,670
2016-05-17339343335338149,0001,690
2016-05-16347350336337145,0001,685
2016-05-13350352346348244,0001,740
2016-05-12336350334349370,0001,745
2016-05-11342343333338323,0001,690
2016-05-10328338327337257,0001,685
2016-05-09335335326327160,0001,635
2016-05-06332336327329295,0001,645
2016-05-02324333324330395,0001,650
2016-04-28358364340342478,0001,710
2016-04-27356359356358162,0001,790
2016-04-26363363353355259,0001,775
2016-04-25366367361363255,0001,815
2016-04-22361365358365349,0001,825
2016-04-21363363360363260,0001,815
2016-04-20359363356358304,0001,790
2016-04-19356358352355307,0001,775
2016-04-18351352346348423,0001,740
2016-04-15359366358360406,0001,800
2016-04-14360364355364494,0001,820
2016-04-13350354348353318,0001,765
2016-04-12337348337345249,0001,725
2016-04-11341341333339207,0001,695
2016-04-08335347329341424,0001,705
2016-04-07334341334339292,0001,695
2016-04-06335338332335285,0001,675
2016-04-05344344334336445,0001,680
2016-04-04341349330344497,0001,720
2016-04-01367367342344584,0001,720
2016-03-31367368363363268,0001,815
2016-03-30367367363366254,0001,830
2016-03-29364368360367255,0001,835
2016-03-28362368360368537,0001,840
2016-03-25366366360364343,0001,820
2016-03-24371373363365405,0001,825
2016-03-23379379373374299,0001,870
2016-03-22377383376378404,0001,890
2016-03-18375380368374497,0001,870
2016-03-17384385376377328,0001,885
2016-03-16386388380381393,0001,905
2016-03-15385391383388523,0001,940
2016-03-14381385377385572,0001,925
2016-03-11369378369377444,0001,885
2016-03-10366377366376445,0001,880
2016-03-09368369361366738,0001,830
2016-03-08375376366371621,0001,855
2016-03-07377378373375520,0001,875
2016-03-04374379371377900,0001,885
2016-03-03378381376379592,0001,895
2016-03-023773823753781,056,0001,890
2016-03-01370371363369921,0001,845
2016-02-29371378365366908,0001,830
2016-02-26370375363364696,0001,820
2016-02-253603753603671,235,0001,835
2016-02-24358367354362650,0001,810
2016-02-23367370361363671,0001,815
2016-02-223603683593631,029,0001,815
2016-02-19361365357362914,0001,810
2016-02-183543683533611,427,0001,805
2016-02-173543623393451,573,0001,725
2016-02-163353593343542,516,0001,770
2016-02-153283453263421,912,0001,710
2016-02-123173293143193,214,0001,595
2016-02-103443473283332,000,0001,665
2016-02-093453473393421,780,0001,710
2016-02-083413563403531,135,0001,765
2016-02-053403543203481,698,0001,740
2016-02-04343353343348990,0001,740
2016-02-033503503433491,244,0001,745
2016-02-023593613543581,551,0001,790
2016-02-01360364360361939,0001,805
2016-01-293523603473591,363,0001,795
2016-01-283503543473491,021,0001,745
2016-01-273473533453511,317,0001,755
2016-01-263383423333391,307,0001,695
2016-01-253383463303401,216,0001,700
2016-01-223253323223311,307,0001,655
2016-01-213193283123121,563,0001,560
2016-01-203273313183191,692,0001,595
2016-01-193223323213311,189,0001,655
2016-01-183193223093211,262,0001,605
2016-01-153273323223251,384,0001,625
2016-01-143193253173251,236,0001,625
2016-01-13323328320327821,0001,635
2016-01-123243263193191,512,0001,595
2016-01-083233313193281,036,0001,640
2016-01-073243273213241,177,0001,620
2016-01-063253293233271,039,0001,635
2016-01-053173283133261,091,0001,630
2016-01-04324325314316882,0001,580

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