3110 日東紡の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,907	1,928	1,902	1,907	118,400	1,907
2022-12-29	1,915	1,915	1,887	1,896	81,800	1,896
2022-12-28	1,901	1,931	1,901	1,926	94,700	1,926
2022-12-27	1,895	1,916	1,879	1,909	178,400	1,909
2022-12-26	1,876	1,888	1,853	1,857	86,500	1,857
2022-12-23	1,849	1,881	1,849	1,876	128,100	1,876
2022-12-22	1,894	1,894	1,864	1,865	121,300	1,865
2022-12-21	1,909	1,910	1,872	1,880	177,600	1,880
2022-12-20	1,968	1,968	1,909	1,922	229,300	1,922
2022-12-19	1,988	1,990	1,956	1,969	182,200	1,969
2022-12-16	2,005	2,009	1,996	1,999	136,000	1,999
2022-12-15	2,004	2,033	1,996	2,026	152,600	2,026
2022-12-14	2,021	2,029	2,006	2,007	154,700	2,007
2022-12-13	2,053	2,054	2,019	2,021	172,300	2,021
2022-12-12	2,048	2,064	2,035	2,036	144,300	2,036
2022-12-09	2,035	2,067	2,030	2,053	277,200	2,053
2022-12-08	2,068	2,070	2,033	2,056	285,100	2,056
2022-12-07	2,082	2,095	2,073	2,075	211,000	2,075
2022-12-06	2,076	2,095	2,066	2,087	227,500	2,087
2022-12-05	2,089	2,138	2,087	2,126	210,300	2,126
2022-12-02	2,121	2,127	2,081	2,081	367,200	2,081
2022-12-01	2,202	2,205	2,181	2,188	197,600	2,188
2022-11-30	2,200	2,218	2,177	2,184	200,200	2,184
2022-11-29	2,220	2,229	2,179	2,217	200,300	2,217
2022-11-28	2,221	2,248	2,221	2,244	188,300	2,244
2022-11-25	2,200	2,224	2,191	2,221	139,900	2,221
2022-11-24	2,177	2,188	2,164	2,186	149,000	2,186
2022-11-22	2,145	2,166	2,137	2,163	154,300	2,163
2022-11-21	2,125	2,138	2,104	2,133	140,500	2,133
2022-11-18	2,119	2,134	2,114	2,125	132,200	2,125
2022-11-17	2,110	2,123	2,103	2,119	134,800	2,119
2022-11-16	2,092	2,131	2,074	2,130	192,200	2,130
2022-11-15	2,088	2,110	2,077	2,092	196,300	2,092
2022-11-14	2,122	2,137	2,077	2,090	228,100	2,090
2022-11-11	2,115	2,127	2,093	2,123	352,800	2,123
2022-11-10	2,101	2,113	2,072	2,080	372,300	2,080
2022-11-09	2,082	2,112	2,032	2,107	1,011,300	2,107
2022-11-08	2,240	2,318	2,240	2,310	231,800	2,310
2022-11-07	2,186	2,228	2,186	2,221	86,300	2,221
2022-11-04	2,200	2,215	2,169	2,182	118,800	2,182
2022-11-02	2,214	2,244	2,208	2,229	122,800	2,229
2022-11-01	2,211	2,220	2,201	2,216	78,800	2,216
2022-10-31	2,191	2,211	2,183	2,209	127,100	2,209
2022-10-28	2,158	2,180	2,136	2,154	484,200	2,154
2022-10-27	2,190	2,197	2,166	2,182	139,600	2,182
2022-10-26	2,220	2,225	2,197	2,198	146,400	2,198
2022-10-25	2,208	2,218	2,200	2,206	107,100	2,206
2022-10-24	2,211	2,227	2,182	2,193	108,400	2,193
2022-10-21	2,200	2,206	2,166	2,167	149,200	2,167
2022-10-20	2,214	2,221	2,198	2,221	118,200	2,221
2022-10-19	2,235	2,256	2,231	2,241	96,500	2,241
2022-10-18	2,210	2,237	2,210	2,230	121,000	2,230
2022-10-17	2,201	2,208	2,184	2,192	118,500	2,192
2022-10-14	2,243	2,253	2,209	2,246	160,300	2,246
2022-10-13	2,200	2,211	2,178	2,194	161,500	2,194
2022-10-12	2,292	2,297	2,206	2,210	162,500	2,210
2022-10-11	2,290	2,302	2,266	2,292	171,400	2,292
2022-10-07	2,336	2,367	2,308	2,340	127,600	2,340
2022-10-06	2,368	2,413	2,368	2,386	77,000	2,386
2022-10-05	2,419	2,419	2,374	2,385	93,600	2,385
2022-10-04	2,344	2,384	2,302	2,379	135,800	2,379
2022-10-03	2,269	2,298	2,251	2,294	120,100	2,294
2022-09-30	2,335	2,347	2,286	2,305	110,300	2,305
2022-09-29	2,375	2,375	2,320	2,335	93,600	2,335
2022-09-28	2,332	2,353	2,308	2,346	85,200	2,346
2022-09-27	2,365	2,383	2,330	2,339	86,900	2,339
2022-09-26	2,358	2,408	2,320	2,336	111,400	2,336
2022-09-22	2,366	2,408	2,350	2,406	91,800	2,406
2022-09-21	2,427	2,429	2,388	2,407	90,900	2,407
2022-09-20	2,476	2,499	2,460	2,467	96,500	2,467
2022-09-16	2,454	2,469	2,440	2,459	85,900	2,459
2022-09-15	2,502	2,502	2,455	2,468	103,300	2,468
2022-09-14	2,488	2,531	2,478	2,487	109,300	2,487
2022-09-13	2,599	2,600	2,565	2,585	62,200	2,585
2022-09-12	2,606	2,619	2,578	2,587	60,700	2,587
2022-09-09	2,569	2,589	2,557	2,576	133,100	2,576
2022-09-08	2,513	2,573	2,500	2,569	125,300	2,569
2022-09-07	2,508	2,511	2,470	2,483	92,100	2,483
2022-09-06	2,509	2,547	2,500	2,516	83,700	2,516
2022-09-05	2,500	2,527	2,476	2,516	83,300	2,516
2022-09-02	2,540	2,544	2,498	2,500	107,200	2,500
2022-09-01	2,506	2,552	2,488	2,540	111,500	2,540
2022-08-31	2,498	2,548	2,496	2,537	104,600	2,537
2022-08-30	2,555	2,555	2,515	2,527	59,700	2,527
2022-08-29	2,540	2,540	2,508	2,525	108,400	2,525
2022-08-26	2,620	2,626	2,595	2,606	68,700	2,606
2022-08-25	2,577	2,596	2,564	2,590	58,900	2,590
2022-08-24	2,562	2,595	2,547	2,577	87,100	2,577
2022-08-23	2,535	2,563	2,500	2,562	85,000	2,562
2022-08-22	2,611	2,620	2,571	2,579	122,200	2,579
2022-08-19	2,666	2,678	2,646	2,661	123,400	2,661
2022-08-18	2,651	2,651	2,611	2,644	122,500	2,644
2022-08-17	2,631	2,667	2,628	2,651	105,300	2,651
2022-08-16	2,619	2,630	2,589	2,606	160,000	2,606
2022-08-15	2,638	2,638	2,610	2,619	92,100	2,619
2022-08-12	2,600	2,638	2,586	2,619	118,300	2,619
2022-08-10	2,531	2,558	2,504	2,552	79,100	2,552
2022-08-09	2,580	2,604	2,553	2,564	164,900	2,564
2022-08-08	2,571	2,604	2,547	2,586	231,900	2,586
2022-08-05	2,665	2,673	2,581	2,592	374,800	2,592
2022-08-04	2,650	2,767	2,634	2,685	858,800	2,685
2022-08-03	2,382	2,419	2,359	2,392	144,700	2,392
2022-08-02	2,423	2,427	2,381	2,412	103,400	2,412
2022-08-01	2,435	2,454	2,406	2,451	95,600	2,451
2022-07-29	2,398	2,428	2,390	2,411	147,900	2,411
2022-07-28	2,355	2,395	2,328	2,390	108,000	2,390
2022-07-27	2,342	2,354	2,315	2,344	105,900	2,344
2022-07-26	2,321	2,350	2,308	2,350	91,200	2,350
2022-07-25	2,299	2,331	2,286	2,321	108,400	2,321
2022-07-22	2,284	2,316	2,254	2,311	126,000	2,311
2022-07-21	2,287	2,306	2,262	2,305	102,300	2,305
2022-07-20	2,276	2,304	2,241	2,304	141,000	2,304
2022-07-19	2,249	2,249	2,220	2,236	102,700	2,236
2022-07-15	2,249	2,268	2,218	2,232	63,600	2,232
2022-07-14	2,225	2,238	2,206	2,224	65,700	2,224
2022-07-13	2,239	2,262	2,222	2,233	58,800	2,233
2022-07-12	2,275	2,275	2,211	2,223	93,500	2,223
2022-07-11	2,291	2,313	2,265	2,299	81,500	2,299
2022-07-08	2,236	2,296	2,190	2,263	155,400	2,263
2022-07-07	2,234	2,241	2,171	2,224	159,700	2,224
2022-07-06	2,200	2,225	2,173	2,191	136,100	2,191
2022-07-05	2,248	2,288	2,190	2,208	129,200	2,208
2022-07-04	2,283	2,289	2,233	2,241	113,900	2,241
2022-07-01	2,325	2,355	2,218	2,243	142,000	2,243
2022-06-30	2,379	2,389	2,328	2,336	112,800	2,336
2022-06-29	2,453	2,453	2,380	2,384	288,800	2,384
2022-06-28	2,451	2,498	2,441	2,494	104,000	2,494
2022-06-27	2,445	2,471	2,421	2,471	70,900	2,471
2022-06-24	2,430	2,434	2,397	2,405	80,000	2,405
2022-06-23	2,365	2,431	2,340	2,392	106,400	2,392
2022-06-22	2,394	2,410	2,353	2,374	84,800	2,374
2022-06-21	2,371	2,407	2,352	2,379	88,800	2,379
2022-06-20	2,402	2,424	2,310	2,321	105,700	2,321
2022-06-17	2,361	2,379	2,335	2,363	79,900	2,363
2022-06-16	2,483	2,490	2,431	2,435	56,400	2,435
2022-06-15	2,446	2,480	2,411	2,443	78,900	2,443
2022-06-14	2,450	2,463	2,423	2,457	131,900	2,457
2022-06-13	2,521	2,543	2,484	2,500	115,500	2,500
2022-06-10	2,662	2,668	2,595	2,598	171,200	2,598
2022-06-09	2,674	2,710	2,671	2,705	126,000	2,705
2022-06-08	2,692	2,705	2,672	2,698	116,700	2,698
2022-06-07	2,714	2,714	2,675	2,692	90,500	2,692
2022-06-06	2,648	2,705	2,640	2,665	55,800	2,665
2022-06-03	2,686	2,720	2,668	2,668	73,500	2,668
2022-06-02	2,670	2,699	2,633	2,651	93,600	2,651
2022-06-01	2,631	2,673	2,631	2,673	110,600	2,673
2022-05-31	2,620	2,670	2,602	2,632	144,200	2,632
2022-05-30	2,534	2,633	2,534	2,629	328,900	2,629
2022-05-27	2,575	2,575	2,472	2,518	207,100	2,518
2022-05-26	2,470	2,592	2,453	2,535	381,600	2,535
2022-05-25	2,438	2,506	2,407	2,495	660,400	2,495
2022-05-24	2,305	2,310	2,243	2,243	67,300	2,243
2022-05-23	2,317	2,344	2,298	2,328	89,700	2,328
2022-05-20	2,279	2,292	2,240	2,290	50,000	2,290
2022-05-19	2,204	2,249	2,186	2,241	57,300	2,241
2022-05-18	2,286	2,300	2,255	2,267	71,000	2,267
2022-05-17	2,286	2,304	2,246	2,257	82,600	2,257
2022-05-16	2,350	2,352	2,262	2,279	101,400	2,279
2022-05-13	2,207	2,308	2,167	2,308	152,600	2,308
2022-05-12	2,370	2,373	2,303	2,307	107,200	2,307
2022-05-11	2,356	2,403	2,342	2,400	115,200	2,400
2022-05-10	2,407	2,442	2,370	2,439	62,200	2,439
2022-05-09	2,480	2,480	2,420	2,420	71,900	2,420
2022-05-06	2,514	2,552	2,502	2,520	79,800	2,520
2022-05-02	2,523	2,531	2,484	2,504	51,200	2,504
2022-04-28	2,414	2,529	2,414	2,528	69,200	2,528
2022-04-27	2,410	2,428	2,377	2,415	201,100	2,415
2022-04-26	2,466	2,474	2,430	2,433	57,500	2,433
2022-04-25	2,445	2,467	2,433	2,456	55,200	2,456
2022-04-22	2,500	2,540	2,465	2,494	78,500	2,494
2022-04-21	2,484	2,569	2,469	2,546	79,600	2,546
2022-04-20	2,489	2,505	2,454	2,489	49,500	2,489
2022-04-19	2,440	2,469	2,425	2,461	45,300	2,461
2022-04-18	2,480	2,488	2,410	2,440	70,200	2,440
2022-04-15	2,565	2,565	2,497	2,514	44,000	2,514
2022-04-14	2,596	2,625	2,556	2,565	65,600	2,565
2022-04-13	2,530	2,623	2,530	2,619	67,500	2,619
2022-04-12	2,510	2,567	2,488	2,533	88,700	2,533
2022-04-11	2,569	2,585	2,507	2,522	97,400	2,522
2022-04-08	2,591	2,644	2,586	2,619	92,800	2,619
2022-04-07	2,589	2,600	2,558	2,576	79,800	2,576
2022-04-06	2,724	2,724	2,662	2,667	86,900	2,667
2022-04-05	2,816	2,816	2,715	2,716	79,600	2,716
2022-04-04	2,781	2,818	2,777	2,783	40,100	2,783
2022-04-01	2,797	2,800	2,722	2,787	64,900	2,787
2022-03-31	2,821	2,900	2,821	2,821	104,300	2,821
2022-03-30	2,914	2,914	2,783	2,852	78,300	2,852
2022-03-29	2,908	2,913	2,870	2,900	100,300	2,900
2022-03-28	2,928	2,928	2,870	2,879	39,900	2,879
2022-03-25	2,938	2,970	2,852	2,907	78,800	2,907
2022-03-24	2,864	2,926	2,844	2,921	59,700	2,921
2022-03-23	2,843	2,890	2,824	2,883	66,400	2,883
2022-03-22	2,859	2,860	2,795	2,819	109,600	2,819
2022-03-18	2,840	2,859	2,789	2,809	112,200	2,809
2022-03-17	2,834	2,871	2,783	2,860	127,800	2,860
2022-03-16	2,794	2,798	2,737	2,751	103,200	2,751
2022-03-15	2,725	2,794	2,725	2,758	76,900	2,758
2022-03-14	2,780	2,785	2,727	2,755	72,000	2,755
2022-03-11	2,824	2,856	2,771	2,795	157,400	2,795
2022-03-10	2,754	2,874	2,750	2,874	227,500	2,874
2022-03-09	2,565	2,565	2,491	2,504	135,300	2,504
2022-03-08	2,639	2,641	2,538	2,554	124,800	2,554
2022-03-07	2,833	2,833	2,645	2,669	95,900	2,669
2022-03-04	2,988	3,010	2,855	2,883	106,100	2,883
2022-03-03	3,030	3,070	3,015	3,035	105,600	3,035
2022-03-02	2,997	3,015	2,951	2,952	99,300	2,952
2022-03-01	3,045	3,050	2,998	3,010	103,100	3,010
2022-02-28	3,075	3,075	3,000	3,045	78,000	3,045
2022-02-25	3,100	3,100	3,030	3,070	56,800	3,070
2022-02-24	3,020	3,065	2,998	3,030	64,500	3,030
2022-02-22	3,085	3,130	3,060	3,075	50,200	3,075
2022-02-21	3,175	3,175	3,085	3,105	51,200	3,105
2022-02-18	3,180	3,255	3,130	3,230	84,900	3,230
2022-02-17	3,290	3,295	3,190	3,205	78,400	3,205
2022-02-16	3,260	3,325	3,235	3,315	131,400	3,315
2022-02-15	3,190	3,240	3,185	3,220	115,600	3,220
2022-02-14	3,150	3,190	3,110	3,130	131,800	3,130
2022-02-10	3,160	3,240	3,155	3,180	204,300	3,180
2022-02-09	3,075	3,130	2,985	3,110	233,700	3,110
2022-02-08	2,979	3,165	2,965	3,135	407,000	3,135
2022-02-07	2,950	3,015	2,900	2,939	385,500	2,939
2022-02-04	2,676	2,712	2,653	2,700	76,600	2,700
2022-02-03	2,666	2,709	2,650	2,692	117,300	2,692
2022-02-02	2,666	2,750	2,660	2,742	104,700	2,742
2022-02-01	2,705	2,750	2,648	2,666	110,500	2,666
2022-01-31	2,668	2,737	2,645	2,726	97,400	2,726
2022-01-28	2,659	2,676	2,629	2,674	95,300	2,674
2022-01-27	2,733	2,781	2,605	2,614	110,500	2,614
2022-01-26	2,772	2,809	2,722	2,724	77,400	2,724
2022-01-25	2,844	2,845	2,756	2,792	80,300	2,792
2022-01-24	2,833	2,866	2,781	2,845	55,500	2,845
2022-01-21	2,785	2,852	2,766	2,852	49,800	2,852
2022-01-20	2,787	2,874	2,787	2,834	58,000	2,834
2022-01-19	2,842	2,880	2,775	2,785	75,500	2,785
2022-01-18	2,913	2,957	2,871	2,877	65,400	2,877
2022-01-17	2,880	2,916	2,870	2,890	49,300	2,890
2022-01-14	2,919	2,924	2,851	2,898	92,700	2,898
2022-01-13	3,005	3,005	2,919	2,919	79,700	2,919
2022-01-12	2,959	3,005	2,954	2,990	105,500	2,990
2022-01-11	2,959	2,962	2,882	2,913	78,600	2,913
2022-01-07	2,978	3,015	2,925	2,957	66,300	2,957
2022-01-06	3,000	3,005	2,948	2,958	75,800	2,958
2022-01-05	2,986	3,045	2,984	3,025	58,500	3,025
2022-01-04	2,956	2,981	2,902	2,971	83,700	2,971

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 [2022年度]

3110 日東紡の時系列データ [2022年度]