3110 日東紡の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,630	4,755	4,605	4,650	290,300	4,650
2019-12-27	4,660	4,680	4,635	4,665	126,700	4,665
2019-12-26	4,650	4,705	4,520	4,595	374,700	4,595
2019-12-25	4,505	4,625	4,500	4,605	196,700	4,605
2019-12-24	4,440	4,500	4,435	4,495	115,600	4,495
2019-12-23	4,450	4,450	4,400	4,430	95,000	4,430
2019-12-20	4,385	4,445	4,360	4,430	126,400	4,430
2019-12-19	4,325	4,380	4,310	4,370	80,000	4,370
2019-12-18	4,270	4,385	4,270	4,365	141,700	4,365
2019-12-17	4,270	4,270	4,215	4,270	77,400	4,270
2019-12-16	4,250	4,270	4,220	4,250	80,100	4,250
2019-12-13	4,260	4,260	4,180	4,220	134,600	4,220
2019-12-12	4,145	4,180	4,065	4,145	111,300	4,145
2019-12-11	4,180	4,180	4,050	4,120	245,300	4,120
2019-12-10	4,155	4,245	4,140	4,185	175,000	4,185
2019-12-09	4,130	4,160	4,040	4,145	137,200	4,145
2019-12-06	4,060	4,085	4,040	4,085	71,600	4,085
2019-12-05	4,025	4,070	4,015	4,040	66,000	4,040
2019-12-04	3,925	3,990	3,910	3,975	117,900	3,975
2019-12-03	4,030	4,060	3,985	3,995	145,100	3,995
2019-12-02	4,060	4,215	4,060	4,100	229,300	4,100
2019-11-29	4,010	4,060	3,970	4,030	107,000	4,030
2019-11-28	4,000	4,030	3,950	4,000	125,700	4,000
2019-11-27	3,930	4,035	3,930	4,005	223,800	4,005
2019-11-26	3,905	3,950	3,865	3,905	154,200	3,905
2019-11-25	3,925	3,990	3,895	3,900	145,200	3,900
2019-11-22	3,905	3,910	3,840	3,855	109,600	3,855
2019-11-21	3,880	3,945	3,840	3,915	156,300	3,915
2019-11-20	3,760	3,940	3,760	3,895	182,600	3,895
2019-11-19	3,720	3,845	3,700	3,800	135,500	3,800
2019-11-18	3,665	3,750	3,595	3,720	157,400	3,720
2019-11-15	3,700	3,720	3,640	3,690	176,400	3,690
2019-11-14	3,835	3,835	3,690	3,700	202,500	3,700
2019-11-13	3,885	3,965	3,810	3,835	179,800	3,835
2019-11-12	3,945	3,945	3,850	3,895	247,100	3,895
2019-11-11	3,710	3,860	3,625	3,805	348,600	3,805
2019-11-08	3,490	3,700	3,455	3,685	363,400	3,685
2019-11-07	3,495	3,730	3,260	3,440	507,500	3,440
2019-11-06	3,275	3,295	3,160	3,215	221,000	3,215
2019-11-05	3,280	3,355	3,270	3,305	189,300	3,305
2019-11-01	3,275	3,290	3,240	3,250	91,700	3,250
2019-10-31	3,275	3,345	3,255	3,310	102,500	3,310
2019-10-30	3,330	3,330	3,225	3,275	127,200	3,275
2019-10-29	3,300	3,365	3,265	3,325	188,200	3,325
2019-10-28	3,170	3,265	3,155	3,230	138,700	3,230
2019-10-25	3,165	3,175	3,120	3,150	92,500	3,150
2019-10-24	3,170	3,170	3,080	3,130	113,300	3,130
2019-10-23	3,165	3,185	3,090	3,140	126,200	3,140
2019-10-21	3,095	3,125	3,040	3,120	135,800	3,120
2019-10-18	3,150	3,175	3,085	3,095	183,400	3,095
2019-10-17	3,195	3,210	3,150	3,155	85,900	3,155
2019-10-16	3,260	3,290	3,175	3,195	161,200	3,195
2019-10-15	3,290	3,315	3,230	3,240	138,000	3,240
2019-10-11	3,195	3,225	3,160	3,225	105,900	3,225
2019-10-10	3,230	3,235	3,165	3,180	153,700	3,180
2019-10-09	3,205	3,240	3,200	3,230	62,800	3,230
2019-10-08	3,245	3,295	3,245	3,260	107,100	3,260
2019-10-07	3,230	3,265	3,170	3,220	163,400	3,220
2019-10-04	3,255	3,395	3,250	3,270	286,900	3,270
2019-10-03	3,160	3,195	3,125	3,185	159,200	3,185
2019-10-02	3,395	3,405	3,225	3,245	218,600	3,245
2019-10-01	3,370	3,390	3,320	3,365	128,900	3,365
2019-09-30	3,275	3,330	3,260	3,325	118,100	3,325
2019-09-27	3,315	3,355	3,230	3,290	141,200	3,290
2019-09-26	3,255	3,370	3,255	3,315	203,800	3,315
2019-09-25	3,200	3,240	3,150	3,210	75,200	3,210
2019-09-24	3,195	3,245	3,180	3,210	91,200	3,210
2019-09-20	3,175	3,230	3,125	3,195	121,200	3,195
2019-09-19	3,135	3,205	3,135	3,150	103,400	3,150
2019-09-18	3,190	3,195	3,080	3,135	137,800	3,135
2019-09-17	3,135	3,260	3,120	3,220	139,500	3,220
2019-09-13	3,155	3,240	3,140	3,225	232,800	3,225
2019-09-12	3,105	3,175	3,065	3,155	247,000	3,155
2019-09-11	3,145	3,185	3,100	3,105	227,200	3,105
2019-09-10	3,055	3,160	3,055	3,120	221,700	3,120
2019-09-09	2,965	3,050	2,946	3,045	170,900	3,045
2019-09-06	2,961	2,976	2,915	2,963	164,200	2,963
2019-09-05	2,900	2,996	2,890	2,959	201,100	2,959
2019-09-04	2,900	2,906	2,866	2,880	108,200	2,880
2019-09-03	2,874	2,910	2,863	2,896	124,600	2,896
2019-09-02	2,916	2,987	2,884	2,892	194,200	2,892
2019-08-30	2,833	2,960	2,833	2,924	433,600	2,924
2019-08-29	2,758	2,811	2,730	2,800	258,200	2,800
2019-08-28	2,665	2,737	2,660	2,712	115,200	2,712
2019-08-27	2,680	2,697	2,653	2,657	130,400	2,657
2019-08-26	2,690	2,699	2,637	2,655	192,100	2,655
2019-08-23	2,744	2,770	2,684	2,740	146,400	2,740
2019-08-22	2,787	2,789	2,733	2,744	111,900	2,744
2019-08-21	2,780	2,780	2,723	2,761	85,500	2,761
2019-08-20	2,861	2,863	2,819	2,830	67,400	2,830
2019-08-19	2,850	2,920	2,846	2,876	135,300	2,876
2019-08-16	2,745	2,862	2,734	2,835	215,200	2,835
2019-08-15	2,701	2,765	2,700	2,758	153,800	2,758
2019-08-14	2,696	2,745	2,655	2,744	202,900	2,744
2019-08-13	2,590	2,619	2,554	2,609	131,900	2,609
2019-08-09	2,576	2,657	2,572	2,640	144,900	2,640
2019-08-08	2,525	2,557	2,514	2,542	62,600	2,542
2019-08-07	2,541	2,565	2,512	2,521	113,600	2,521
2019-08-06	2,472	2,575	2,470	2,559	153,600	2,559
2019-08-05	2,573	2,598	2,503	2,564	230,400	2,564
2019-08-02	2,500	2,590	2,463	2,575	307,000	2,575
2019-08-01	2,411	2,433	2,378	2,414	120,600	2,414
2019-07-31	2,460	2,492	2,457	2,461	106,600	2,461
2019-07-30	2,433	2,456	2,401	2,455	95,000	2,455
2019-07-29	2,511	2,517	2,442	2,458	83,600	2,458
2019-07-26	2,516	2,532	2,469	2,498	134,500	2,498
2019-07-25	2,515	2,563	2,513	2,558	120,300	2,558
2019-07-24	2,468	2,508	2,468	2,489	138,800	2,489
2019-07-23	2,429	2,464	2,418	2,451	82,500	2,451
2019-07-22	2,466	2,466	2,408	2,417	110,700	2,417
2019-07-19	2,349	2,477	2,338	2,475	171,800	2,475
2019-07-18	2,338	2,379	2,336	2,359	195,000	2,359
2019-07-17	2,380	2,380	2,320	2,337	109,800	2,337
2019-07-16	2,357	2,390	2,347	2,380	92,500	2,380
2019-07-12	2,319	2,387	2,294	2,381	154,300	2,381
2019-07-11	2,350	2,383	2,334	2,349	161,200	2,349
2019-07-10	2,350	2,350	2,257	2,325	249,600	2,325
2019-07-09	2,280	2,280	2,234	2,253	75,400	2,253
2019-07-08	2,313	2,319	2,294	2,303	61,400	2,303
2019-07-05	2,316	2,326	2,293	2,313	66,700	2,313
2019-07-04	2,370	2,370	2,306	2,330	60,400	2,330
2019-07-03	2,371	2,378	2,335	2,365	82,600	2,365
2019-07-02	2,367	2,400	2,363	2,378	91,800	2,378
2019-07-01	2,328	2,348	2,288	2,343	92,800	2,343
2019-06-28	2,250	2,318	2,199	2,278	90,900	2,278
2019-06-27	2,176	2,267	2,176	2,267	100,300	2,267
2019-06-26	2,193	2,236	2,162	2,162	87,300	2,162
2019-06-25	2,286	2,301	2,218	2,218	122,300	2,218
2019-06-24	2,261	2,329	2,252	2,301	76,500	2,301
2019-06-21	2,279	2,316	2,238	2,241	125,000	2,241
2019-06-20	2,240	2,281	2,221	2,258	80,500	2,258
2019-06-19	2,133	2,231	2,125	2,227	116,000	2,227
2019-06-18	2,140	2,182	2,116	2,119	43,300	2,119
2019-06-17	2,171	2,176	2,137	2,141	46,300	2,141
2019-06-14	2,173	2,201	2,110	2,188	78,200	2,188
2019-06-13	2,185	2,187	2,110	2,123	63,000	2,123
2019-06-12	2,189	2,238	2,187	2,207	77,600	2,207
2019-06-11	2,149	2,187	2,148	2,186	66,200	2,186
2019-06-10	2,110	2,158	2,087	2,146	78,500	2,146
2019-06-07	2,020	2,107	2,004	2,097	87,500	2,097
2019-06-06	2,054	2,078	2,010	2,010	32,600	2,010
2019-06-05	2,000	2,054	1,998	2,049	66,600	2,049
2019-06-04	1,914	1,944	1,900	1,943	66,800	1,943
2019-06-03	1,932	1,957	1,920	1,924	43,100	1,924
2019-05-31	1,992	1,992	1,960	1,972	36,400	1,972
2019-05-30	1,976	2,016	1,964	2,013	57,500	2,013
2019-05-29	1,978	2,020	1,968	2,005	42,700	2,005
2019-05-28	1,989	2,025	1,951	2,018	85,700	2,018
2019-05-27	2,030	2,030	1,983	1,995	35,700	1,995
2019-05-24	1,992	2,029	1,987	2,028	35,900	2,028
2019-05-23	2,044	2,044	2,009	2,028	43,200	2,028
2019-05-22	2,061	2,075	2,046	2,046	41,700	2,046
2019-05-21	2,029	2,051	1,998	2,048	58,900	2,048
2019-05-20	2,045	2,055	2,001	2,041	52,500	2,041
2019-05-17	2,085	2,117	2,051	2,059	59,600	2,059
2019-05-16	2,054	2,110	2,041	2,056	62,800	2,056
2019-05-15	2,002	2,063	1,974	2,061	193,900	2,061
2019-05-14	2,075	2,115	2,046	2,109	72,500	2,109
2019-05-13	2,106	2,158	2,095	2,125	86,600	2,125
2019-05-10	2,089	2,146	2,088	2,115	63,200	2,115
2019-05-09	2,124	2,133	2,078	2,086	84,200	2,086
2019-05-08	2,190	2,207	2,136	2,153	79,900	2,153
2019-05-07	2,285	2,285	2,224	2,225	72,400	2,225
2019-04-26	2,316	2,317	2,277	2,312	79,800	2,312
2019-04-25	2,314	2,339	2,299	2,330	53,900	2,330
2019-04-24	2,346	2,346	2,287	2,309	107,100	2,309
2019-04-23	2,338	2,360	2,314	2,356	91,100	2,356
2019-04-22	2,349	2,349	2,309	2,330	47,500	2,330
2019-04-19	2,332	2,350	2,294	2,309	60,400	2,309
2019-04-18	2,323	2,331	2,283	2,311	156,900	2,311
2019-04-17	2,281	2,327	2,275	2,323	62,700	2,323
2019-04-16	2,281	2,315	2,250	2,281	56,800	2,281
2019-04-15	2,231	2,295	2,231	2,279	71,700	2,279
2019-04-12	2,147	2,227	2,125	2,215	103,500	2,215
2019-04-11	2,132	2,149	2,119	2,144	37,100	2,144
2019-04-10	2,130	2,162	2,116	2,153	66,900	2,153
2019-04-09	2,164	2,179	2,141	2,167	56,600	2,167
2019-04-08	2,233	2,239	2,177	2,185	53,500	2,185
2019-04-05	2,214	2,223	2,183	2,214	51,000	2,214
2019-04-04	2,178	2,218	2,178	2,201	71,500	2,201
2019-04-03	2,136	2,179	2,119	2,178	54,700	2,178
2019-04-02	2,078	2,156	2,077	2,148	88,500	2,148
2019-04-01	2,035	2,063	2,018	2,059	56,500	2,059
2019-03-29	1,999	2,007	1,977	1,980	23,800	1,980
2019-03-28	2,010	2,010	1,973	1,985	51,600	1,985
2019-03-27	2,041	2,053	2,005	2,043	65,700	2,043
2019-03-26	2,014	2,074	1,998	2,073	109,100	2,073
2019-03-25	2,000	2,000	1,966	1,971	68,200	1,971
2019-03-22	2,026	2,042	2,006	2,041	46,300	2,041
2019-03-20	1,973	2,014	1,973	2,010	38,600	2,010
2019-03-19	1,990	1,997	1,972	1,991	27,800	1,991
2019-03-18	1,965	1,990	1,951	1,990	69,400	1,990
2019-03-15	1,955	1,964	1,936	1,946	51,900	1,946
2019-03-14	1,924	1,938	1,911	1,921	66,100	1,921
2019-03-13	1,920	1,955	1,916	1,924	51,400	1,924
2019-03-12	1,921	1,945	1,907	1,940	46,700	1,940
2019-03-11	1,865	1,899	1,864	1,897	40,600	1,897
2019-03-08	1,901	1,901	1,866	1,875	88,400	1,875
2019-03-07	1,910	1,937	1,898	1,931	56,200	1,931
2019-03-06	1,965	1,968	1,907	1,924	110,000	1,924
2019-03-05	1,961	1,981	1,960	1,977	44,600	1,977
2019-03-04	1,990	1,990	1,967	1,984	32,100	1,984
2019-03-01	1,982	2,023	1,978	1,982	65,700	1,982
2019-02-28	1,976	1,976	1,932	1,963	63,700	1,963
2019-02-27	1,999	2,002	1,972	1,976	60,200	1,976
2019-02-26	1,998	2,000	1,973	1,983	61,800	1,983
2019-02-25	1,990	2,003	1,958	1,997	78,300	1,997
2019-02-22	1,980	1,980	1,954	1,968	55,200	1,968
2019-02-21	1,970	1,982	1,949	1,972	53,000	1,972
2019-02-20	1,950	1,973	1,943	1,962	51,400	1,962
2019-02-19	1,955	1,957	1,934	1,943	35,400	1,943
2019-02-18	1,999	2,006	1,951	1,979	48,400	1,979
2019-02-15	1,951	1,952	1,923	1,946	29,700	1,946
2019-02-14	1,974	1,981	1,946	1,952	34,400	1,952
2019-02-13	1,969	1,979	1,918	1,969	72,000	1,969
2019-02-12	1,861	1,970	1,861	1,969	60,600	1,969
2019-02-08	1,888	1,899	1,834	1,852	100,200	1,852
2019-02-07	1,845	1,936	1,845	1,925	136,300	1,925
2019-02-06	1,916	1,925	1,874	1,885	60,800	1,885
2019-02-05	1,858	1,911	1,853	1,909	50,300	1,909
2019-02-04	1,851	1,871	1,824	1,869	122,400	1,869
2019-02-01	1,907	1,932	1,866	1,869	56,600	1,869
2019-01-31	1,956	1,967	1,907	1,913	42,000	1,913
2019-01-30	1,930	1,940	1,906	1,916	62,800	1,916
2019-01-29	1,892	1,929	1,892	1,922	39,800	1,922
2019-01-28	1,931	1,931	1,897	1,904	51,500	1,904
2019-01-25	1,911	2,009	1,910	1,946	89,300	1,946
2019-01-24	1,845	1,918	1,845	1,913	58,200	1,913
2019-01-23	1,879	1,884	1,820	1,851	64,600	1,851
2019-01-22	1,854	1,862	1,819	1,839	42,700	1,839
2019-01-21	1,842	1,869	1,834	1,852	40,800	1,852
2019-01-18	1,831	1,860	1,826	1,832	45,100	1,832
2019-01-17	1,827	1,857	1,798	1,815	52,800	1,815
2019-01-16	1,850	1,866	1,815	1,821	37,600	1,821
2019-01-15	1,768	1,853	1,762	1,844	43,300	1,844
2019-01-11	1,835	1,835	1,781	1,790	46,700	1,790
2019-01-10	1,814	1,822	1,787	1,812	35,700	1,812
2019-01-09	1,876	1,876	1,822	1,831	44,600	1,831
2019-01-08	1,838	1,866	1,821	1,853	68,300	1,853
2019-01-07	1,799	1,826	1,785	1,807	58,900	1,807
2019-01-04	1,755	1,755	1,708	1,743	54,500	1,743

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 [2019年度]

3110 日東紡の時系列データ [2019年度]