3524 日東製網(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,9151,9151,9051,90917,0001,909
2021-04-151,9141,9151,9081,91310,2001,913
2021-04-141,9101,9401,9101,91018,8001,910
2021-04-131,9121,9311,9071,92321,0001,923
2021-04-121,9041,9281,9041,91317,0001,913
2021-04-091,9481,9481,9001,90129,9001,901
2021-04-081,9601,9601,9001,94230,6001,942
2021-04-071,9501,9731,9301,96542,6001,965
2021-04-061,9851,9911,8981,93751,5001,937
2021-04-051,9001,9601,9001,96050,5001,960
2021-04-021,8441,9001,8431,89442,8001,894
2021-04-011,8111,8441,8041,83932,2001,839
2021-03-311,7801,8291,7711,82132,8001,821
2021-03-301,7601,8001,7521,77940,9001,779
2021-03-291,7431,7561,7371,75614,9001,756
2021-03-261,7251,7391,7141,73919,0001,739
2021-03-251,6831,7131,6831,7105,6001,710
2021-03-241,7051,7061,6741,68313,8001,683
2021-03-231,7101,7171,7041,7167,8001,716
2021-03-221,7001,7161,6991,71412,4001,714
2021-03-191,6881,7001,6751,70010,8001,700
2021-03-181,6801,6921,6681,69217,5001,692
2021-03-171,6391,6751,6331,67211,8001,672
2021-03-161,6331,6421,6301,6398,3001,639
2021-03-151,6501,6511,6211,63026,8001,630
2021-03-121,6201,6361,6171,61718,9001,617
2021-03-111,6171,6261,6121,61816,3001,618
2021-03-101,5941,6191,5911,61714,4001,617
2021-03-091,5801,5931,5751,5939,2001,593
2021-03-081,5861,5861,5711,5784,2001,578
2021-03-051,5581,5871,5521,5604,5001,560
2021-03-041,5601,5691,5541,5603,6001,560
2021-03-031,5351,5601,5301,5603,6001,560
2021-03-021,5611,5631,5471,5476,7001,547
2021-03-011,5801,5801,5581,5606,3001,560
2021-02-261,5571,5741,5571,5674,9001,567
2021-02-251,5671,5771,5551,5755,6001,575
2021-02-241,5641,5781,5631,5638,2001,563
2021-02-221,5501,5691,5461,5695,0001,569
2021-02-191,5421,5421,5301,5425,1001,542
2021-02-181,5431,5431,5251,5253,4001,525
2021-02-171,5391,5431,5351,5393,6001,539
2021-02-161,5491,5491,5401,5443,7001,544
2021-02-151,5461,5491,5391,5468,0001,546
2021-02-121,5251,5341,5211,5345,0001,534
2021-02-101,5151,5191,5141,5192,1001,519
2021-02-091,5151,5211,5151,5215,4001,521
2021-02-081,5131,5171,5061,5167,8001,516
2021-02-051,5001,5061,5001,5053,6001,505
2021-02-041,5041,5051,4951,5005,5001,500
2021-02-031,4981,5071,4951,4955,2001,495
2021-02-021,4931,5051,4931,4951,6001,495
2021-02-011,5031,5031,4931,4934,1001,493
2021-01-291,5001,5021,4891,4896,7001,489
2021-01-281,4981,5031,4911,49114,3001,491
2021-01-271,5001,5041,4961,5025,3001,502
2021-01-261,4961,5001,4901,5003,6001,500
2021-01-251,4981,5001,4911,4963,9001,496
2021-01-221,4981,4981,4901,4915,1001,491
2021-01-211,4961,4981,4921,4983,0001,498
2021-01-201,4961,4961,4901,4911,3001,491
2021-01-191,4921,4981,4901,4964,2001,496
2021-01-181,4911,4941,4811,4943,6001,494
2021-01-151,4941,4941,4861,4923,3001,492
2021-01-141,4941,4941,4861,4887,0001,488
2021-01-131,4861,4891,4781,4894,7001,489
2021-01-121,4891,4911,4821,4864,1001,486
2021-01-081,4701,4831,4701,4833,9001,483
2021-01-071,4611,4741,4581,4693,4001,469
2021-01-061,4611,4621,4551,4612,5001,461
2021-01-051,4671,4671,4561,4611,7001,461
2021-01-041,4851,4851,4581,4586,3001,458

分割・併合履歴 : [2016-10-27]1株→0.1株