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
2021-04-16	1,915	1,915	1,905	1,909	17,000	1,909
2021-04-15	1,914	1,915	1,908	1,913	10,200	1,913
2021-04-14	1,910	1,940	1,910	1,910	18,800	1,910
2021-04-13	1,912	1,931	1,907	1,923	21,000	1,923
2021-04-12	1,904	1,928	1,904	1,913	17,000	1,913
2021-04-09	1,948	1,948	1,900	1,901	29,900	1,901
2021-04-08	1,960	1,960	1,900	1,942	30,600	1,942
2021-04-07	1,950	1,973	1,930	1,965	42,600	1,965
2021-04-06	1,985	1,991	1,898	1,937	51,500	1,937
2021-04-05	1,900	1,960	1,900	1,960	50,500	1,960
2021-04-02	1,844	1,900	1,843	1,894	42,800	1,894
2021-04-01	1,811	1,844	1,804	1,839	32,200	1,839
2021-03-31	1,780	1,829	1,771	1,821	32,800	1,821
2021-03-30	1,760	1,800	1,752	1,779	40,900	1,779
2021-03-29	1,743	1,756	1,737	1,756	14,900	1,756
2021-03-26	1,725	1,739	1,714	1,739	19,000	1,739
2021-03-25	1,683	1,713	1,683	1,710	5,600	1,710
2021-03-24	1,705	1,706	1,674	1,683	13,800	1,683
2021-03-23	1,710	1,717	1,704	1,716	7,800	1,716
2021-03-22	1,700	1,716	1,699	1,714	12,400	1,714
2021-03-19	1,688	1,700	1,675	1,700	10,800	1,700
2021-03-18	1,680	1,692	1,668	1,692	17,500	1,692
2021-03-17	1,639	1,675	1,633	1,672	11,800	1,672
2021-03-16	1,633	1,642	1,630	1,639	8,300	1,639
2021-03-15	1,650	1,651	1,621	1,630	26,800	1,630
2021-03-12	1,620	1,636	1,617	1,617	18,900	1,617
2021-03-11	1,617	1,626	1,612	1,618	16,300	1,618
2021-03-10	1,594	1,619	1,591	1,617	14,400	1,617
2021-03-09	1,580	1,593	1,575	1,593	9,200	1,593
2021-03-08	1,586	1,586	1,571	1,578	4,200	1,578
2021-03-05	1,558	1,587	1,552	1,560	4,500	1,560
2021-03-04	1,560	1,569	1,554	1,560	3,600	1,560
2021-03-03	1,535	1,560	1,530	1,560	3,600	1,560
2021-03-02	1,561	1,563	1,547	1,547	6,700	1,547
2021-03-01	1,580	1,580	1,558	1,560	6,300	1,560
2021-02-26	1,557	1,574	1,557	1,567	4,900	1,567
2021-02-25	1,567	1,577	1,555	1,575	5,600	1,575
2021-02-24	1,564	1,578	1,563	1,563	8,200	1,563
2021-02-22	1,550	1,569	1,546	1,569	5,000	1,569
2021-02-19	1,542	1,542	1,530	1,542	5,100	1,542
2021-02-18	1,543	1,543	1,525	1,525	3,400	1,525
2021-02-17	1,539	1,543	1,535	1,539	3,600	1,539
2021-02-16	1,549	1,549	1,540	1,544	3,700	1,544
2021-02-15	1,546	1,549	1,539	1,546	8,000	1,546
2021-02-12	1,525	1,534	1,521	1,534	5,000	1,534
2021-02-10	1,515	1,519	1,514	1,519	2,100	1,519
2021-02-09	1,515	1,521	1,515	1,521	5,400	1,521
2021-02-08	1,513	1,517	1,506	1,516	7,800	1,516
2021-02-05	1,500	1,506	1,500	1,505	3,600	1,505
2021-02-04	1,504	1,505	1,495	1,500	5,500	1,500
2021-02-03	1,498	1,507	1,495	1,495	5,200	1,495
2021-02-02	1,493	1,505	1,493	1,495	1,600	1,495
2021-02-01	1,503	1,503	1,493	1,493	4,100	1,493
2021-01-29	1,500	1,502	1,489	1,489	6,700	1,489
2021-01-28	1,498	1,503	1,491	1,491	14,300	1,491
2021-01-27	1,500	1,504	1,496	1,502	5,300	1,502
2021-01-26	1,496	1,500	1,490	1,500	3,600	1,500
2021-01-25	1,498	1,500	1,491	1,496	3,900	1,496
2021-01-22	1,498	1,498	1,490	1,491	5,100	1,491
2021-01-21	1,496	1,498	1,492	1,498	3,000	1,498
2021-01-20	1,496	1,496	1,490	1,491	1,300	1,491
2021-01-19	1,492	1,498	1,490	1,496	4,200	1,496
2021-01-18	1,491	1,494	1,481	1,494	3,600	1,494
2021-01-15	1,494	1,494	1,486	1,492	3,300	1,492
2021-01-14	1,494	1,494	1,486	1,488	7,000	1,488
2021-01-13	1,486	1,489	1,478	1,489	4,700	1,489
2021-01-12	1,489	1,491	1,482	1,486	4,100	1,486
2021-01-08	1,470	1,483	1,470	1,483	3,900	1,483
2021-01-07	1,461	1,474	1,458	1,469	3,400	1,469
2021-01-06	1,461	1,462	1,455	1,461	2,500	1,461
2021-01-05	1,467	1,467	1,456	1,461	1,700	1,461
2021-01-04	1,485	1,485	1,458	1,458	6,300	1,458

分割・併合履歴： [2016-10-27]1株→0.1株