3524 日東製網(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 1,628 | 1,659 | 1,621 | 1,655 | 13,700 | 1,655 |
| 2023-03-29 | 1,591 | 1,632 | 1,591 | 1,632 | 14,600 | 1,632 |
| 2023-03-28 | 1,610 | 1,611 | 1,592 | 1,602 | 6,400 | 1,602 |
| 2023-03-27 | 1,587 | 1,622 | 1,580 | 1,600 | 9,800 | 1,600 |
| 2023-03-24 | 1,585 | 1,589 | 1,576 | 1,587 | 3,200 | 1,587 |
| 2023-03-23 | 1,548 | 1,592 | 1,541 | 1,592 | 7,200 | 1,592 |
| 2023-03-22 | 1,599 | 1,599 | 1,542 | 1,575 | 10,800 | 1,575 |
| 2023-03-20 | 1,614 | 1,614 | 1,523 | 1,523 | 11,300 | 1,523 |
| 2023-03-17 | 1,573 | 1,600 | 1,565 | 1,595 | 4,200 | 1,595 |
| 2023-03-16 | 1,580 | 1,585 | 1,554 | 1,578 | 5,600 | 1,578 |
| 2023-03-15 | 1,565 | 1,600 | 1,552 | 1,600 | 8,400 | 1,600 |
| 2023-03-14 | 1,608 | 1,608 | 1,535 | 1,538 | 13,000 | 1,538 |
| 2023-03-13 | 1,579 | 1,618 | 1,531 | 1,608 | 19,700 | 1,608 |
| 2023-03-10 | 1,630 | 1,639 | 1,590 | 1,590 | 11,400 | 1,590 |
| 2023-03-09 | 1,643 | 1,643 | 1,625 | 1,639 | 5,800 | 1,639 |
| 2023-03-08 | 1,594 | 1,630 | 1,594 | 1,627 | 10,300 | 1,627 |
| 2023-03-07 | 1,600 | 1,605 | 1,588 | 1,605 | 14,500 | 1,605 |
| 2023-03-06 | 1,582 | 1,600 | 1,580 | 1,600 | 8,500 | 1,600 |
| 2023-03-03 | 1,581 | 1,587 | 1,577 | 1,587 | 3,700 | 1,587 |
| 2023-03-02 | 1,586 | 1,597 | 1,581 | 1,581 | 3,700 | 1,581 |
| 2023-03-01 | 1,596 | 1,596 | 1,581 | 1,585 | 4,900 | 1,585 |
| 2023-02-28 | 1,593 | 1,597 | 1,588 | 1,588 | 7,000 | 1,588 |
| 2023-02-27 | 1,548 | 1,575 | 1,548 | 1,575 | 5,500 | 1,575 |
| 2023-02-24 | 1,533 | 1,548 | 1,525 | 1,548 | 10,300 | 1,548 |
| 2023-02-22 | 1,537 | 1,537 | 1,526 | 1,532 | 2,300 | 1,532 |
| 2023-02-21 | 1,527 | 1,537 | 1,524 | 1,537 | 6,400 | 1,537 |
| 2023-02-20 | 1,527 | 1,551 | 1,520 | 1,526 | 6,300 | 1,526 |
| 2023-02-17 | 1,533 | 1,533 | 1,511 | 1,518 | 3,600 | 1,518 |
| 2023-02-16 | 1,518 | 1,530 | 1,517 | 1,530 | 2,700 | 1,530 |
| 2023-02-15 | 1,538 | 1,538 | 1,517 | 1,520 | 3,200 | 1,520 |
| 2023-02-14 | 1,521 | 1,545 | 1,521 | 1,530 | 1,300 | 1,530 |
| 2023-02-13 | 1,541 | 1,550 | 1,515 | 1,516 | 5,000 | 1,516 |
| 2023-02-10 | 1,548 | 1,556 | 1,545 | 1,547 | 1,600 | 1,547 |
| 2023-02-09 | 1,553 | 1,558 | 1,553 | 1,553 | 1,100 | 1,553 |
| 2023-02-08 | 1,582 | 1,582 | 1,557 | 1,560 | 3,700 | 1,560 |
| 2023-02-07 | 1,557 | 1,557 | 1,550 | 1,556 | 3,400 | 1,556 |
| 2023-02-06 | 1,557 | 1,557 | 1,539 | 1,554 | 5,000 | 1,554 |
| 2023-02-03 | 1,545 | 1,545 | 1,517 | 1,530 | 2,100 | 1,530 |
| 2023-02-02 | 1,548 | 1,566 | 1,524 | 1,545 | 6,700 | 1,545 |
| 2023-02-01 | 1,538 | 1,590 | 1,538 | 1,588 | 14,000 | 1,588 |
| 2023-01-31 | 1,461 | 1,568 | 1,461 | 1,536 | 35,000 | 1,536 |
| 2023-01-30 | 1,521 | 1,528 | 1,431 | 1,446 | 30,900 | 1,446 |
| 2023-01-27 | 1,518 | 1,522 | 1,513 | 1,521 | 2,800 | 1,521 |
| 2023-01-26 | 1,526 | 1,526 | 1,509 | 1,515 | 5,400 | 1,515 |
| 2023-01-25 | 1,513 | 1,526 | 1,503 | 1,515 | 8,900 | 1,515 |
| 2023-01-24 | 1,480 | 1,507 | 1,480 | 1,495 | 9,600 | 1,495 |
| 2023-01-23 | 1,473 | 1,486 | 1,469 | 1,486 | 5,700 | 1,486 |
| 2023-01-20 | 1,479 | 1,480 | 1,467 | 1,467 | 7,400 | 1,467 |
| 2023-01-19 | 1,438 | 1,470 | 1,438 | 1,463 | 14,400 | 1,463 |
| 2023-01-18 | 1,437 | 1,438 | 1,428 | 1,437 | 6,200 | 1,437 |
| 2023-01-17 | 1,436 | 1,436 | 1,421 | 1,425 | 5,800 | 1,425 |
| 2023-01-16 | 1,444 | 1,448 | 1,427 | 1,427 | 10,900 | 1,427 |
| 2023-01-13 | 1,411 | 1,428 | 1,411 | 1,427 | 4,800 | 1,427 |
| 2023-01-12 | 1,410 | 1,417 | 1,407 | 1,417 | 5,500 | 1,417 |
| 2023-01-11 | 1,417 | 1,417 | 1,403 | 1,403 | 3,300 | 1,403 |
| 2023-01-10 | 1,413 | 1,415 | 1,403 | 1,403 | 3,300 | 1,403 |
| 2023-01-06 | 1,403 | 1,405 | 1,397 | 1,405 | 1,900 | 1,405 |
| 2023-01-05 | 1,415 | 1,421 | 1,403 | 1,411 | 3,700 | 1,411 |
| 2023-01-04 | 1,420 | 1,430 | 1,394 | 1,414 | 7,100 | 1,414 |
分割・併合履歴 ： [2016-10-27]1株→0.1株
