3110 日東紡の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,806	1,831	1,785	1,795	36,700	1,795
2018-12-27	1,768	1,802	1,742	1,802	52,600	1,802
2018-12-26	1,644	1,740	1,644	1,708	95,000	1,708
2018-12-25	1,625	1,649	1,586	1,604	108,900	1,604
2018-12-21	1,752	1,755	1,678	1,719	157,700	1,719
2018-12-20	1,815	1,841	1,737	1,741	84,200	1,741
2018-12-19	1,879	1,888	1,823	1,845	77,000	1,845
2018-12-18	1,839	1,866	1,808	1,860	103,300	1,860
2018-12-17	1,915	1,944	1,859	1,866	59,500	1,866
2018-12-14	1,971	1,971	1,907	1,910	84,200	1,910
2018-12-13	1,963	1,989	1,958	1,974	57,100	1,974
2018-12-12	1,900	1,956	1,900	1,950	68,400	1,950
2018-12-11	1,961	1,964	1,885	1,890	76,900	1,890
2018-12-10	1,997	2,000	1,958	1,961	106,500	1,961
2018-12-07	2,011	2,022	1,970	2,020	107,800	2,020
2018-12-06	2,000	2,037	1,963	2,026	149,000	2,026
2018-12-05	2,049	2,049	2,007	2,045	119,700	2,045
2018-12-04	2,129	2,135	2,077	2,082	86,500	2,082
2018-12-03	2,176	2,199	2,153	2,162	73,100	2,162
2018-11-30	2,131	2,189	2,113	2,174	84,500	2,174
2018-11-29	2,130	2,148	2,101	2,131	76,200	2,131
2018-11-28	2,147	2,147	2,107	2,127	56,800	2,127
2018-11-27	2,156	2,160	2,113	2,130	58,200	2,130
2018-11-26	2,134	2,192	2,123	2,152	76,400	2,152
2018-11-22	2,133	2,161	2,093	2,158	75,000	2,158
2018-11-21	2,089	2,136	2,054	2,135	98,100	2,135
2018-11-20	2,143	2,164	2,106	2,118	75,200	2,118
2018-11-19	2,168	2,179	2,146	2,167	75,000	2,167
2018-11-16	2,211	2,236	2,162	2,188	62,100	2,188
2018-11-15	2,154	2,213	2,154	2,211	103,600	2,211
2018-11-14	2,228	2,236	2,183	2,204	108,300	2,204
2018-11-13	2,223	2,240	2,159	2,237	108,600	2,237
2018-11-12	2,232	2,292	2,225	2,291	49,400	2,291
2018-11-09	2,240	2,257	2,221	2,250	96,000	2,250
2018-11-08	2,342	2,344	2,238	2,252	130,800	2,252
2018-11-07	2,362	2,369	2,296	2,350	163,500	2,350
2018-11-06	2,359	2,408	2,350	2,356	90,800	2,356
2018-11-05	2,380	2,417	2,350	2,395	154,300	2,395
2018-11-02	2,462	2,462	2,366	2,450	154,300	2,450
2018-11-01	2,200	2,275	2,199	2,262	63,100	2,262
2018-10-31	2,190	2,245	2,171	2,238	65,100	2,238
2018-10-30	2,194	2,220	2,160	2,202	119,900	2,202
2018-10-29	2,228	2,265	2,204	2,205	86,300	2,205
2018-10-26	2,246	2,265	2,208	2,248	95,900	2,248
2018-10-25	2,241	2,284	2,237	2,237	66,300	2,237
2018-10-24	2,354	2,366	2,296	2,341	57,900	2,341
2018-10-23	2,459	2,459	2,374	2,375	49,300	2,375
2018-10-22	2,450	2,473	2,413	2,456	44,100	2,456
2018-10-19	2,500	2,513	2,471	2,489	40,600	2,489
2018-10-18	2,565	2,588	2,505	2,517	57,700	2,517
2018-10-17	2,530	2,594	2,525	2,579	67,200	2,579
2018-10-16	2,442	2,519	2,442	2,517	81,200	2,517
2018-10-15	2,488	2,506	2,454	2,492	116,800	2,492
2018-10-12	2,494	2,522	2,492	2,503	70,100	2,503
2018-10-11	2,494	2,521	2,479	2,504	122,900	2,504
2018-10-10	2,530	2,567	2,506	2,544	66,700	2,544
2018-10-09	2,578	2,588	2,495	2,503	65,700	2,503
2018-10-05	2,620	2,626	2,593	2,598	71,800	2,598
2018-10-04	2,622	2,672	2,570	2,621	175,800	2,621
2018-10-03	2,656	2,700	2,600	2,608	96,000	2,608
2018-10-02	2,618	2,684	2,608	2,671	122,600	2,671
2018-10-01	2,607	2,633	2,583	2,602	104,600	2,602
2018-09-28	2,670	2,708	2,650	2,657	80,500	2,657
2018-09-27	2,691	2,705	2,641	2,641	84,700	2,641
2018-09-26	2,740	2,759	2,707	2,756	71,500	2,756
2018-09-25	2,729	2,739	2,674	2,738	92,600	2,738
2018-09-21	2,687	2,745	2,668	2,725	128,400	2,725
2018-09-20	2,730	2,730	2,636	2,659	86,600	2,659
2018-09-19	2,673	2,708	2,636	2,699	80,000	2,699
2018-09-18	2,540	2,656	2,529	2,646	96,500	2,646
2018-09-14	2,483	2,546	2,483	2,530	87,500	2,530
2018-09-13	2,458	2,514	2,450	2,468	55,000	2,468
2018-09-12	2,539	2,586	2,426	2,482	174,400	2,482
2018-09-11	2,487	2,567	2,487	2,527	102,600	2,527
2018-09-10	2,492	2,506	2,464	2,501	63,500	2,501
2018-09-07	2,472	2,506	2,466	2,497	48,000	2,497
2018-09-06	2,501	2,533	2,475	2,503	69,300	2,503
2018-09-05	2,474	2,509	2,458	2,494	68,900	2,494
2018-09-04	2,564	2,564	2,463	2,490	114,100	2,490
2018-09-03	2,570	2,579	2,551	2,571	75,000	2,571
2018-08-31	2,538	2,589	2,535	2,557	90,600	2,557
2018-08-30	2,550	2,570	2,532	2,548	103,500	2,548
2018-08-29	2,480	2,545	2,477	2,529	80,900	2,529
2018-08-28	2,451	2,497	2,451	2,484	93,700	2,484
2018-08-27	2,345	2,422	2,345	2,417	112,400	2,417
2018-08-24	2,400	2,406	2,330	2,344	157,300	2,344
2018-08-23	2,378	2,393	2,342	2,359	78,800	2,359
2018-08-22	2,355	2,391	2,355	2,380	55,300	2,380
2018-08-21	2,341	2,374	2,317	2,355	104,200	2,355
2018-08-20	2,414	2,469	2,335	2,369	220,500	2,369
2018-08-17	2,391	2,426	2,378	2,414	95,300	2,414
2018-08-16	2,450	2,467	2,421	2,441	65,600	2,441
2018-08-15	2,540	2,546	2,493	2,504	45,200	2,504
2018-08-14	2,523	2,536	2,511	2,535	52,400	2,535
2018-08-13	2,534	2,588	2,531	2,533	67,900	2,533
2018-08-10	2,671	2,671	2,576	2,582	102,300	2,582
2018-08-09	2,651	2,680	2,639	2,659	71,200	2,659
2018-08-08	2,637	2,724	2,624	2,714	119,900	2,714
2018-08-07	2,619	2,653	2,610	2,631	111,700	2,631
2018-08-06	2,620	2,653	2,602	2,629	106,700	2,629
2018-08-03	2,689	2,689	2,590	2,623	170,400	2,623
2018-08-02	2,710	2,728	2,696	2,703	132,000	2,703
2018-08-01	2,754	2,768	2,724	2,756	125,200	2,756
2018-07-31	2,800	2,815	2,751	2,778	128,400	2,778
2018-07-30	2,728	2,765	2,720	2,756	104,900	2,756
2018-07-27	2,700	2,731	2,675	2,726	79,500	2,726
2018-07-26	2,662	2,701	2,645	2,698	45,800	2,698
2018-07-25	2,686	2,686	2,638	2,644	54,500	2,644
2018-07-24	2,661	2,689	2,638	2,681	152,100	2,681
2018-07-23	2,692	2,710	2,628	2,635	225,900	2,635
2018-07-20	2,700	2,725	2,692	2,721	110,400	2,721
2018-07-19	2,671	2,705	2,650	2,697	107,500	2,697
2018-07-18	2,661	2,667	2,634	2,660	67,000	2,660
2018-07-17	2,648	2,679	2,646	2,664	95,300	2,664
2018-07-13	2,662	2,662	2,615	2,650	96,900	2,650
2018-07-12	2,661	2,669	2,647	2,657	95,700	2,657
2018-07-11	2,648	2,672	2,622	2,661	104,900	2,661
2018-07-10	2,672	2,687	2,660	2,662	77,600	2,662
2018-07-09	2,648	2,672	2,622	2,669	69,300	2,669
2018-07-06	2,607	2,634	2,595	2,628	115,500	2,628
2018-07-05	2,609	2,622	2,601	2,607	98,300	2,607
2018-07-04	2,597	2,625	2,586	2,610	96,500	2,610
2018-07-03	2,632	2,658	2,581	2,608	112,000	2,608
2018-07-02	2,646	2,663	2,630	2,632	98,500	2,632
2018-06-29	2,641	2,661	2,602	2,648	68,400	2,648
2018-06-28	2,621	2,645	2,602	2,639	78,800	2,639
2018-06-27	2,653	2,661	2,617	2,640	50,800	2,640
2018-06-26	2,589	2,640	2,566	2,634	86,200	2,634
2018-06-25	2,626	2,633	2,606	2,617	101,300	2,617
2018-06-22	2,610	2,653	2,593	2,637	171,400	2,637
2018-06-21	2,595	2,634	2,581	2,596	101,000	2,596
2018-06-20	2,590	2,627	2,565	2,618	118,500	2,618
2018-06-19	2,575	2,605	2,552	2,589	143,100	2,589
2018-06-18	2,615	2,619	2,574	2,608	103,600	2,608
2018-06-15	2,616	2,638	2,584	2,622	111,100	2,622
2018-06-14	2,615	2,622	2,569	2,614	107,100	2,614
2018-06-13	2,652	2,660	2,619	2,641	75,400	2,641
2018-06-12	2,697	2,697	2,656	2,666	141,300	2,666
2018-06-11	2,683	2,738	2,658	2,729	176,700	2,729
2018-06-08	2,686	2,701	2,646	2,686	148,300	2,686
2018-06-07	2,703	2,733	2,675	2,699	187,700	2,699
2018-06-06	2,640	2,709	2,623	2,697	271,200	2,697
2018-06-05	2,626	2,626	2,578	2,603	155,100	2,603
2018-06-04	2,598	2,657	2,585	2,617	184,100	2,617
2018-06-01	2,512	2,582	2,500	2,563	145,700	2,563
2018-05-31	2,554	2,566	2,497	2,497	498,900	2,497
2018-05-30	2,500	2,554	2,495	2,536	224,500	2,536
2018-05-29	2,601	2,601	2,513	2,534	297,100	2,534
2018-05-28	2,615	2,644	2,571	2,619	200,900	2,619
2018-05-25	2,657	2,719	2,611	2,622	341,300	2,622
2018-05-24	2,614	2,649	2,592	2,607	299,300	2,607
2018-05-23	2,590	2,603	2,563	2,597	171,200	2,597
2018-05-22	2,568	2,613	2,550	2,585	261,900	2,585
2018-05-21	2,562	2,622	2,552	2,563	322,800	2,563
2018-05-18	2,451	2,516	2,451	2,487	271,600	2,487
2018-05-17	2,335	2,407	2,328	2,396	135,000	2,396
2018-05-16	2,345	2,356	2,308	2,335	112,700	2,335
2018-05-15	2,350	2,386	2,347	2,354	104,400	2,354
2018-05-14	2,330	2,345	2,292	2,344	112,600	2,344
2018-05-11	2,233	2,317	2,226	2,316	170,300	2,316
2018-05-10	2,280	2,286	2,150	2,232	367,900	2,232
2018-05-09	2,405	2,485	2,350	2,407	172,000	2,407
2018-05-08	2,385	2,385	2,345	2,355	124,400	2,355
2018-05-07	2,369	2,413	2,352	2,390	110,100	2,390
2018-05-02	2,362	2,379	2,339	2,363	98,300	2,363
2018-05-01	2,369	2,371	2,325	2,345	88,900	2,345
2018-04-27	2,407	2,411	2,340	2,368	88,700	2,368
2018-04-26	2,423	2,452	2,391	2,398	107,000	2,398
2018-04-25	2,405	2,423	2,353	2,397	113,300	2,397
2018-04-24	2,430	2,451	2,407	2,423	67,300	2,423
2018-04-23	2,428	2,446	2,382	2,392	93,200	2,392
2018-04-20	2,420	2,427	2,379	2,400	91,800	2,400
2018-04-19	2,419	2,456	2,403	2,414	111,500	2,414
2018-04-18	2,376	2,410	2,361	2,398	79,700	2,398
2018-04-17	2,345	2,412	2,345	2,357	129,600	2,357
2018-04-16	2,318	2,340	2,305	2,335	82,200	2,335
2018-04-13	2,253	2,331	2,253	2,293	86,100	2,293
2018-04-12	2,305	2,305	2,241	2,244	90,400	2,244
2018-04-11	2,240	2,329	2,226	2,302	151,500	2,302
2018-04-10	2,180	2,243	2,180	2,232	122,700	2,232
2018-04-09	2,200	2,202	2,151	2,189	104,400	2,189
2018-04-06	2,243	2,273	2,204	2,206	105,300	2,206
2018-04-05	2,234	2,260	2,222	2,244	89,100	2,244
2018-04-04	2,205	2,239	2,194	2,233	104,400	2,233
2018-04-03	2,214	2,225	2,186	2,195	129,600	2,195
2018-03-30	2,256	2,272	2,235	2,256	141,700	2,256
2018-03-29	2,281	2,299	2,220	2,249	85,200	2,249
2018-03-28	2,257	2,268	2,201	2,265	101,900	2,265
2018-03-27	2,250	2,296	2,197	2,295	174,200	2,295
2018-03-26	2,175	2,253	2,150	2,251	126,900	2,251
2018-03-23	2,236	2,254	2,186	2,198	129,900	2,198
2018-03-22	2,348	2,353	2,229	2,284	226,900	2,284
2018-03-20	2,342	2,354	2,322	2,341	67,700	2,341
2018-03-19	2,390	2,423	2,354	2,370	65,500	2,370
2018-03-16	2,432	2,435	2,386	2,393	54,400	2,393
2018-03-15	2,432	2,461	2,388	2,432	82,700	2,432
2018-03-14	2,443	2,465	2,427	2,446	57,600	2,446
2018-03-13	2,407	2,448	2,401	2,443	63,100	2,443
2018-03-12	2,450	2,476	2,416	2,442	84,500	2,442
2018-03-09	2,400	2,457	2,386	2,400	109,200	2,400
2018-03-08	2,407	2,407	2,362	2,371	66,200	2,371
2018-03-07	2,420	2,441	2,375	2,387	113,400	2,387
2018-03-06	2,427	2,505	2,427	2,452	130,600	2,452
2018-03-05	2,420	2,424	2,359	2,378	90,700	2,378
2018-03-02	2,406	2,432	2,401	2,420	97,800	2,420
2018-03-01	2,485	2,487	2,441	2,456	152,500	2,456
2018-02-28	2,504	2,540	2,503	2,506	95,600	2,506
2018-02-27	2,534	2,544	2,511	2,514	64,600	2,514
2018-02-26	2,538	2,542	2,492	2,509	116,300	2,509
2018-02-23	2,506	2,528	2,496	2,524	63,400	2,524
2018-02-22	2,525	2,530	2,485	2,504	97,400	2,504
2018-02-21	2,560	2,603	2,544	2,550	94,900	2,550
2018-02-20	2,536	2,574	2,512	2,566	130,500	2,566
2018-02-19	2,500	2,556	2,470	2,544	130,400	2,544
2018-02-16	2,451	2,498	2,436	2,478	125,600	2,478
2018-02-15	2,369	2,515	2,349	2,446	331,900	2,446
2018-02-14	2,421	2,467	2,360	2,369	261,600	2,369
2018-02-13	2,530	2,540	2,391	2,424	402,100	2,424
2018-02-09	2,491	2,503	2,438	2,500	414,400	2,500
2018-02-08	2,626	2,687	2,589	2,631	643,100	2,631
2018-02-07	2,715	2,834	2,600	2,600	557,700	2,600
2018-02-06	2,920	2,940	2,811	2,865	135,200	2,865
2018-02-05	3,200	3,220	3,075	3,110	189,800	3,110
2018-02-02	3,235	3,275	3,230	3,260	98,500	3,260
2018-02-01	3,285	3,300	3,235	3,255	109,800	3,255
2018-01-31	3,265	3,305	3,255	3,270	102,700	3,270
2018-01-30	3,335	3,345	3,265	3,270	89,600	3,270
2018-01-29	3,310	3,355	3,295	3,345	70,500	3,345
2018-01-26	3,315	3,335	3,290	3,290	75,700	3,290
2018-01-25	3,305	3,340	3,295	3,305	73,200	3,305
2018-01-24	3,395	3,400	3,320	3,320	121,900	3,320
2018-01-23	3,300	3,425	3,300	3,420	191,000	3,420
2018-01-22	3,315	3,320	3,245	3,250	95,500	3,250
2018-01-19	3,315	3,340	3,300	3,320	64,900	3,320
2018-01-18	3,380	3,380	3,320	3,320	91,200	3,320
2018-01-17	3,345	3,370	3,335	3,340	63,100	3,340
2018-01-16	3,350	3,390	3,325	3,385	79,000	3,385
2018-01-15	3,405	3,405	3,340	3,345	63,900	3,345
2018-01-12	3,430	3,435	3,350	3,355	90,100	3,355
2018-01-11	3,380	3,430	3,335	3,430	123,900	3,430
2018-01-10	3,380	3,465	3,340	3,365	152,800	3,365
2018-01-09	3,320	3,350	3,265	3,350	134,600	3,350
2018-01-05	3,305	3,310	3,245	3,270	85,900	3,270
2018-01-04	3,260	3,305	3,260	3,290	99,100	3,290

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

3110 日東紡 の時系列データ [2018年度]

3110 日東紡の時系列データ [2018年度]