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
2021-11-261,4761,4761,4561,4609,8001,460
2021-11-251,4711,4791,4701,4703,5001,470
2021-11-241,4881,4921,4731,4735,2001,473
2021-11-221,4891,4891,4761,4846,0001,484
2021-11-191,4851,5411,4731,47424,7001,474
2021-11-181,4801,4851,4681,4684,2001,468
2021-11-171,4741,4841,4731,4844,8001,484
2021-11-161,4741,4741,4641,4694,3001,469
2021-11-151,4881,5101,4751,48112,3001,481
2021-11-121,4651,4901,4651,4798,9001,479
2021-11-111,4651,4701,4611,4652,1001,465
2021-11-101,4721,4891,4661,46714,0001,467
2021-11-091,4821,4821,4551,4555,0001,455
2021-11-081,4851,4851,4711,4735,1001,473
2021-11-051,4731,4801,4631,4635,7001,463
2021-11-041,4781,4821,4701,4804,0001,480
2021-11-021,4771,4771,4641,4762,5001,476
2021-11-011,4981,4981,4641,4697,2001,469
2021-10-291,4991,4991,4621,4688,4001,468
2021-10-281,4631,5001,4551,49013,6001,490
2021-10-271,4771,4771,4651,4684,4001,468
2021-10-261,4791,4811,4701,4722,8001,472
2021-10-251,4711,4791,4711,4792,1001,479
2021-10-221,4791,4791,4741,4746001,474
2021-10-211,4731,4801,4731,47915,8001,479
2021-10-201,4781,4781,4721,4731,7001,473
2021-10-191,4791,4841,4681,4744,0001,474
2021-10-181,4811,4831,4791,4791,4001,479
2021-10-151,4891,4891,4761,4772,0001,477
2021-10-141,4731,4741,4701,4731,4001,473
2021-10-131,4701,4761,4621,4738,8001,473
2021-10-121,4711,4881,4701,4703,8001,470
2021-10-111,4711,4801,4661,4722,0001,472
2021-10-081,4661,4711,4601,4715,0001,471
2021-10-071,4631,4731,4631,4642,7001,464
2021-10-061,4851,4891,4571,4575,8001,457
2021-10-051,4911,4951,4701,47013,4001,470
2021-10-041,4971,4971,4851,4965,0001,496
2021-10-011,5031,5031,4971,4983,9001,498
2021-09-301,5081,5081,4971,5044,3001,504
2021-09-291,4951,4961,4901,4962,7001,496
2021-09-281,4951,4961,4871,4964,8001,496
2021-09-271,4901,4961,4861,49115,4001,491
2021-09-241,4861,4961,4861,4957,6001,495
2021-09-221,4901,4911,4831,4843,9001,484
2021-09-211,5071,5101,4801,49018,0001,490
2021-09-171,5071,5241,5071,5242,8001,524
2021-09-161,5241,5301,5061,5167,0001,516
2021-09-151,5311,5351,5221,5299,8001,529
2021-09-141,5061,5301,5011,53012,6001,530
2021-09-131,5331,5401,5011,53715,3001,537
2021-09-101,5101,5331,5101,5336,9001,533
2021-09-091,5241,5301,5101,5228,2001,522
2021-09-081,5221,5241,5151,5246,0001,524
2021-09-071,5231,5231,5141,5222,8001,522
2021-09-061,5281,5281,5121,5124,6001,512
2021-09-031,5121,5231,5121,5213,0001,521
2021-09-021,5361,5361,5161,5161,6001,516
2021-09-011,5311,5311,5221,5302,5001,530
2021-08-311,5351,5351,5281,5353,5001,535
2021-08-301,5291,5331,5201,5307,0001,530
2021-08-271,5031,5051,5021,5051,4001,505
2021-08-261,4911,5011,4911,5011,6001,501
2021-08-251,4941,5081,4941,4952,7001,495
2021-08-241,4801,4941,4781,4942,1001,494
2021-08-231,4961,4961,4701,48214,3001,482
2021-08-201,4801,4811,4621,4728,3001,472
2021-08-191,4981,5031,4831,4834,0001,483
2021-08-181,5001,5071,4981,5022,3001,502
2021-08-171,5081,5081,4991,5002,9001,500
2021-08-161,5201,5201,5021,5053,5001,505
2021-08-131,5191,5211,5131,5202,7001,520
2021-08-121,5121,5191,5081,5192,7001,519
2021-08-111,5081,5081,5001,5074,1001,507
2021-08-101,5021,5061,4981,5012,5001,501
2021-08-061,5031,5051,5001,5051,7001,505
2021-08-051,5011,5071,5011,5033,1001,503
2021-08-041,5061,5091,5011,5013,2001,501
2021-08-031,5191,5201,5051,5062,6001,506
2021-08-021,5211,5211,5131,5132,3001,513
2021-07-301,5171,5171,5001,5075,3001,507
2021-07-291,5221,5221,5031,5095,7001,509
2021-07-281,5201,5251,5171,5185,2001,518
2021-07-271,5071,5351,5071,5355,9001,535
2021-07-261,5091,5181,5051,5056,5001,505
2021-07-211,5081,5141,5081,5091,0001,509
2021-07-201,5201,5221,5071,5076,2001,507
2021-07-191,5321,5321,5201,5202,4001,520
2021-07-161,5351,5351,5311,5351,8001,535
2021-07-151,5441,5441,5351,5352,6001,535
2021-07-141,5281,5471,5281,5433,4001,543
2021-07-131,5251,5421,5241,5417,0001,541
2021-07-121,5551,5551,5141,5249,0001,524
2021-07-091,5211,5221,5151,5158,0001,515
2021-07-081,5401,5411,5241,5244,1001,524
2021-07-071,5431,5481,5401,5425,5001,542
2021-07-061,5461,5511,5421,5422,3001,542
2021-07-051,5511,5521,5471,5502,2001,550
2021-07-021,5451,5471,5371,5474,2001,547
2021-07-011,5361,5471,5281,5383,5001,538
2021-06-301,5441,5451,5291,5298,1001,529
2021-06-291,5411,5431,5371,5374,3001,537
2021-06-281,5381,5381,5281,5349,2001,534
2021-06-251,5051,5201,5051,5205,8001,520
2021-06-241,5041,5141,5001,5058,0001,505
2021-06-231,5161,5161,5061,5092,9001,509
2021-06-221,5131,5171,5021,5167,0001,516
2021-06-211,5101,5131,5001,50017,5001,500
2021-06-181,5271,5281,5061,5107,6001,510
2021-06-171,5271,5271,5151,5275,6001,527
2021-06-161,5301,5301,5201,5286,9001,528
2021-06-151,5481,5481,5261,52611,1001,526
2021-06-141,5331,5471,5281,54225,1001,542
2021-06-111,5361,5541,5361,5468,1001,546
2021-06-101,5331,5461,5321,5347,5001,534
2021-06-091,5321,5471,5281,53915,7001,539
2021-06-081,5641,5651,5571,5613,0001,561
2021-06-071,5381,5731,5381,56413,1001,564
2021-06-041,5321,5381,5251,5315,6001,531
2021-06-031,5291,5381,5181,53011,5001,530
2021-06-021,5361,5361,5181,5224,9001,522
2021-06-011,5351,5351,5211,5214,8001,521
2021-05-311,5301,5301,5201,5285,0001,528
2021-05-281,5301,5301,5171,5307,6001,530
2021-05-271,5181,5271,5151,5156,1001,515
2021-05-261,5151,5181,5071,5154,4001,515
2021-05-251,5251,5251,5051,50912,9001,509
2021-05-241,5401,5481,5201,52513,3001,525
2021-05-211,5681,5691,5221,54435,0001,544
2021-05-201,5311,5671,5301,55315,7001,553
2021-05-191,5361,5421,5231,5308,9001,530
2021-05-181,5191,5431,5191,53315,8001,533
2021-05-171,5151,5381,5101,53014,8001,530
2021-05-141,5231,5241,5031,50923,0001,509
2021-05-131,5161,5211,5061,50617,5001,506
2021-05-121,5421,5421,5101,53320,6001,533
2021-05-111,5511,5611,5281,53328,8001,533
2021-05-101,5691,5721,5441,54823,0001,548
2021-05-071,5511,5921,5511,56925,8001,569
2021-05-061,5641,5651,5431,55124,6001,551
2021-04-301,5971,5971,5301,57082,5001,570
2021-04-281,6601,6801,6111,611143,6001,611
2021-04-271,8401,8551,8201,83441,1001,834
2021-04-261,8451,8451,8101,82534,2001,825
2021-04-231,8101,8491,8001,82220,3001,822
2021-04-221,8191,8391,8041,81316,4001,813
2021-04-211,8551,8821,8181,81833,2001,818
2021-04-201,8801,8881,8631,87919,1001,879
2021-04-191,9101,9111,8901,89621,7001,896
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