3524 日東製網(株) 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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,359 | 1,367 | 1,342 | 1,351 | 7,900 | 1,351 |
| 2022-06-24 | 1,342 | 1,367 | 1,338 | 1,359 | 9,700 | 1,359 |
| 2022-06-23 | - | - | - | 1,342 | - | 1,342 |
| 2022-06-22 | 1,350 | 1,360 | 1,342 | 1,342 | 1,700 | 1,342 |
| 2022-06-21 | 1,325 | 1,361 | 1,315 | 1,351 | 15,600 | 1,351 |
| 2022-06-20 | 1,337 | 1,342 | 1,310 | 1,310 | 5,100 | 1,310 |
| 2022-06-17 | 1,338 | 1,342 | 1,324 | 1,340 | 7,400 | 1,340 |
| 2022-06-16 | 1,328 | 1,348 | 1,328 | 1,342 | 9,300 | 1,342 |
| 2022-06-15 | 1,365 | 1,365 | 1,317 | 1,328 | 8,600 | 1,328 |
| 2022-06-14 | 1,341 | 1,347 | 1,315 | 1,344 | 12,900 | 1,344 |
| 2022-06-13 | 1,339 | 1,361 | 1,338 | 1,344 | 9,000 | 1,344 |
| 2022-06-10 | 1,393 | 1,405 | 1,369 | 1,369 | 20,400 | 1,369 |
| 2022-06-09 | 1,413 | 1,415 | 1,393 | 1,400 | 13,300 | 1,400 |
| 2022-06-08 | 1,405 | 1,412 | 1,392 | 1,392 | 10,100 | 1,392 |
| 2022-06-07 | 1,386 | 1,417 | 1,386 | 1,412 | 9,700 | 1,412 |
| 2022-06-06 | 1,380 | 1,410 | 1,373 | 1,388 | 18,400 | 1,388 |
| 2022-06-03 | 1,390 | 1,399 | 1,378 | 1,378 | 7,500 | 1,378 |
| 2022-06-02 | 1,392 | 1,399 | 1,383 | 1,390 | 8,000 | 1,390 |
| 2022-06-01 | 1,364 | 1,395 | 1,364 | 1,392 | 8,700 | 1,392 |
| 2022-05-31 | 1,390 | 1,390 | 1,358 | 1,360 | 8,900 | 1,360 |
| 2022-05-30 | 1,378 | 1,379 | 1,360 | 1,377 | 11,700 | 1,377 |
| 2022-05-27 | 1,326 | 1,356 | 1,326 | 1,356 | 6,300 | 1,356 |
| 2022-05-26 | 1,314 | 1,326 | 1,312 | 1,326 | 7,800 | 1,326 |
| 2022-05-25 | 1,300 | 1,319 | 1,293 | 1,304 | 16,600 | 1,304 |
| 2022-05-24 | 1,351 | 1,351 | 1,322 | 1,325 | 9,300 | 1,325 |
| 2022-05-23 | 1,354 | 1,365 | 1,350 | 1,361 | 23,200 | 1,361 |
| 2022-05-20 | 1,354 | 1,357 | 1,342 | 1,355 | 5,400 | 1,355 |
| 2022-05-19 | 1,350 | 1,366 | 1,342 | 1,360 | 4,800 | 1,360 |
| 2022-05-18 | 1,358 | 1,368 | 1,350 | 1,356 | 9,600 | 1,356 |
| 2022-05-17 | 1,342 | 1,356 | 1,334 | 1,347 | 6,600 | 1,347 |
| 2022-05-16 | 1,346 | 1,346 | 1,318 | 1,342 | 8,500 | 1,342 |
| 2022-05-13 | 1,327 | 1,330 | 1,301 | 1,316 | 15,100 | 1,316 |
| 2022-05-12 | 1,313 | 1,329 | 1,303 | 1,304 | 16,000 | 1,304 |
| 2022-05-11 | 1,349 | 1,349 | 1,295 | 1,323 | 22,300 | 1,323 |
| 2022-05-10 | 1,348 | 1,348 | 1,302 | 1,339 | 25,300 | 1,339 |
| 2022-05-09 | 1,384 | 1,384 | 1,345 | 1,349 | 23,200 | 1,349 |
| 2022-05-06 | 1,374 | 1,397 | 1,360 | 1,391 | 16,000 | 1,391 |
| 2022-05-02 | 1,375 | 1,380 | 1,342 | 1,374 | 32,600 | 1,374 |
| 2022-04-28 | 1,417 | 1,417 | 1,380 | 1,397 | 33,000 | 1,397 |
| 2022-04-27 | 1,424 | 1,466 | 1,367 | 1,418 | 73,100 | 1,418 |
| 2022-04-26 | 1,596 | 1,602 | 1,574 | 1,574 | 42,800 | 1,574 |
| 2022-04-25 | 1,599 | 1,624 | 1,580 | 1,596 | 32,500 | 1,596 |
| 2022-04-22 | 1,596 | 1,606 | 1,589 | 1,604 | 28,600 | 1,604 |
| 2022-04-21 | 1,600 | 1,609 | 1,592 | 1,596 | 12,200 | 1,596 |
| 2022-04-20 | 1,621 | 1,624 | 1,595 | 1,600 | 29,500 | 1,600 |
| 2022-04-19 | 1,623 | 1,623 | 1,580 | 1,620 | 21,600 | 1,620 |
| 2022-04-18 | 1,590 | 1,615 | 1,583 | 1,595 | 18,800 | 1,595 |
| 2022-04-15 | 1,613 | 1,613 | 1,581 | 1,585 | 17,600 | 1,585 |
| 2022-04-14 | 1,596 | 1,615 | 1,583 | 1,615 | 7,700 | 1,615 |
| 2022-04-13 | 1,561 | 1,599 | 1,561 | 1,576 | 12,700 | 1,576 |
| 2022-04-12 | 1,549 | 1,585 | 1,543 | 1,578 | 13,300 | 1,578 |
| 2022-04-11 | 1,620 | 1,625 | 1,554 | 1,561 | 43,600 | 1,561 |
| 2022-04-08 | 1,700 | 1,700 | 1,615 | 1,630 | 28,100 | 1,630 |
| 2022-04-07 | 1,727 | 1,738 | 1,690 | 1,702 | 22,400 | 1,702 |
| 2022-04-06 | 1,751 | 1,760 | 1,735 | 1,743 | 24,100 | 1,743 |
| 2022-04-05 | 1,768 | 1,783 | 1,760 | 1,761 | 33,800 | 1,761 |
| 2022-04-04 | 1,745 | 1,780 | 1,735 | 1,767 | 33,600 | 1,767 |
| 2022-04-01 | 1,733 | 1,741 | 1,723 | 1,723 | 16,000 | 1,723 |
| 2022-03-31 | 1,723 | 1,754 | 1,712 | 1,725 | 20,300 | 1,725 |
| 2022-03-30 | 1,680 | 1,718 | 1,665 | 1,713 | 30,000 | 1,713 |
| 2022-03-29 | 1,661 | 1,680 | 1,653 | 1,680 | 11,600 | 1,680 |
| 2022-03-28 | 1,645 | 1,671 | 1,635 | 1,666 | 9,400 | 1,666 |
| 2022-03-25 | 1,665 | 1,665 | 1,635 | 1,642 | 12,700 | 1,642 |
| 2022-03-24 | 1,699 | 1,699 | 1,629 | 1,661 | 25,000 | 1,661 |
| 2022-03-23 | 1,600 | 1,649 | 1,580 | 1,629 | 18,600 | 1,629 |
| 2022-03-22 | 1,576 | 1,603 | 1,571 | 1,588 | 13,800 | 1,588 |
| 2022-03-18 | 1,563 | 1,604 | 1,563 | 1,600 | 11,300 | 1,600 |
| 2022-03-17 | 1,576 | 1,579 | 1,533 | 1,575 | 18,500 | 1,575 |
| 2022-03-16 | 1,563 | 1,571 | 1,548 | 1,570 | 12,900 | 1,570 |
| 2022-03-15 | 1,505 | 1,540 | 1,505 | 1,540 | 7,600 | 1,540 |
| 2022-03-14 | 1,483 | 1,503 | 1,479 | 1,503 | 9,600 | 1,503 |
| 2022-03-11 | 1,484 | 1,498 | 1,481 | 1,483 | 4,800 | 1,483 |
| 2022-03-10 | 1,461 | 1,490 | 1,461 | 1,484 | 6,600 | 1,484 |
| 2022-03-09 | 1,481 | 1,485 | 1,465 | 1,473 | 7,500 | 1,473 |
| 2022-03-08 | 1,433 | 1,495 | 1,432 | 1,475 | 13,100 | 1,475 |
| 2022-03-07 | 1,494 | 1,521 | 1,461 | 1,462 | 4,800 | 1,462 |
| 2022-03-04 | 1,526 | 1,526 | 1,491 | 1,492 | 11,000 | 1,492 |
| 2022-03-03 | 1,491 | 1,528 | 1,491 | 1,526 | 13,200 | 1,526 |
| 2022-03-02 | 1,485 | 1,495 | 1,479 | 1,491 | 8,400 | 1,491 |
| 2022-03-01 | 1,480 | 1,487 | 1,478 | 1,482 | 4,600 | 1,482 |
| 2022-02-28 | 1,483 | 1,483 | 1,468 | 1,477 | 6,900 | 1,477 |
| 2022-02-25 | 1,426 | 1,469 | 1,426 | 1,461 | 7,200 | 1,461 |
| 2022-02-24 | 1,450 | 1,457 | 1,433 | 1,438 | 5,300 | 1,438 |
| 2022-02-22 | 1,455 | 1,456 | 1,450 | 1,450 | 3,300 | 1,450 |
| 2022-02-21 | 1,455 | 1,460 | 1,453 | 1,457 | 2,300 | 1,457 |
| 2022-02-18 | 1,454 | 1,463 | 1,454 | 1,455 | 2,800 | 1,455 |
| 2022-02-17 | 1,461 | 1,462 | 1,454 | 1,454 | 1,700 | 1,454 |
| 2022-02-16 | 1,465 | 1,471 | 1,455 | 1,461 | 3,200 | 1,461 |
| 2022-02-15 | 1,477 | 1,477 | 1,465 | 1,465 | 4,500 | 1,465 |
| 2022-02-14 | 1,468 | 1,468 | 1,459 | 1,465 | 3,400 | 1,465 |
| 2022-02-10 | 1,458 | 1,459 | 1,457 | 1,458 | 1,600 | 1,458 |
| 2022-02-09 | 1,457 | 1,458 | 1,451 | 1,455 | 1,900 | 1,455 |
| 2022-02-08 | 1,454 | 1,455 | 1,444 | 1,447 | 4,600 | 1,447 |
| 2022-02-07 | 1,446 | 1,456 | 1,441 | 1,447 | 2,000 | 1,447 |
| 2022-02-04 | 1,439 | 1,446 | 1,435 | 1,446 | 1,500 | 1,446 |
| 2022-02-03 | 1,453 | 1,471 | 1,418 | 1,439 | 16,900 | 1,439 |
| 2022-02-02 | 1,451 | 1,461 | 1,446 | 1,453 | 1,100 | 1,453 |
| 2022-02-01 | 1,453 | 1,453 | 1,447 | 1,451 | 1,500 | 1,451 |
| 2022-01-31 | 1,453 | 1,453 | 1,444 | 1,453 | 3,800 | 1,453 |
| 2022-01-28 | 1,429 | 1,440 | 1,425 | 1,440 | 3,200 | 1,440 |
| 2022-01-27 | 1,437 | 1,437 | 1,414 | 1,414 | 3,400 | 1,414 |
| 2022-01-26 | 1,445 | 1,445 | 1,431 | 1,437 | 1,900 | 1,437 |
| 2022-01-25 | 1,443 | 1,448 | 1,433 | 1,433 | 2,500 | 1,433 |
| 2022-01-24 | 1,452 | 1,453 | 1,444 | 1,448 | 1,800 | 1,448 |
| 2022-01-21 | 1,428 | 1,453 | 1,421 | 1,443 | 4,500 | 1,443 |
| 2022-01-20 | 1,433 | 1,439 | 1,419 | 1,431 | 4,000 | 1,431 |
| 2022-01-19 | 1,441 | 1,443 | 1,418 | 1,422 | 5,500 | 1,422 |
| 2022-01-18 | 1,471 | 1,477 | 1,459 | 1,459 | 2,600 | 1,459 |
| 2022-01-17 | 1,484 | 1,485 | 1,471 | 1,471 | 4,300 | 1,471 |
| 2022-01-14 | 1,479 | 1,479 | 1,463 | 1,474 | 6,600 | 1,474 |
| 2022-01-13 | 1,472 | 1,482 | 1,472 | 1,479 | 2,300 | 1,479 |
| 2022-01-12 | 1,449 | 1,484 | 1,448 | 1,484 | 7,100 | 1,484 |
| 2022-01-11 | 1,450 | 1,450 | 1,438 | 1,448 | 4,500 | 1,448 |
| 2022-01-07 | 1,455 | 1,456 | 1,446 | 1,456 | 5,300 | 1,456 |
| 2022-01-06 | 1,436 | 1,442 | 1,430 | 1,441 | 4,600 | 1,441 |
| 2022-01-05 | 1,434 | 1,437 | 1,423 | 1,436 | 4,200 | 1,436 |
| 2022-01-04 | 1,412 | 1,426 | 1,411 | 1,426 | 4,600 | 1,426 |
分割・併合履歴 ： [2016-10-27]1株→0.1株
