3524 日東製網(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 205 | 205 | 203 | 203 | 12,000 | 2,030 |
| 1983-12-24 | 202 | 202 | 202 | 202 | 8,000 | 2,020 |
| 1983-12-22 | 202 | 202 | 202 | 202 | 18,000 | 2,020 |
| 1983-12-21 | 201 | 205 | 201 | 201 | 26,000 | 2,010 |
| 1983-12-17 | 204 | 204 | 201 | 201 | 13,000 | 2,010 |
| 1983-12-16 | 203 | 203 | 201 | 201 | 28,000 | 2,010 |
| 1983-12-15 | 208 | 208 | 203 | 203 | 6,000 | 2,030 |
| 1983-12-09 | 205 | 205 | 202 | 202 | 12,000 | 2,020 |
| 1983-12-08 | 207 | 207 | 206 | 206 | 19,000 | 2,060 |
| 1983-12-07 | 206 | 207 | 206 | 207 | 6,000 | 2,070 |
| 1983-12-06 | 210 | 210 | 206 | 206 | 10,000 | 2,060 |
| 1983-12-05 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1983-12-02 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 1983-12-01 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1983-11-30 | 202 | 205 | 202 | 205 | 6,000 | 2,050 |
| 1983-11-29 | 205 | 205 | 201 | 201 | 3,000 | 2,010 |
| 1983-11-28 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1983-11-25 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1983-11-24 | 212 | 212 | 212 | 212 | 10,000 | 2,120 |
| 1983-11-22 | 211 | 212 | 211 | 212 | 10,000 | 2,120 |
| 1983-11-21 | 212 | 212 | 211 | 211 | 10,000 | 2,110 |
| 1983-11-19 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 1983-11-18 | 217 | 217 | 217 | 217 | 5,000 | 2,170 |
| 1983-11-17 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 1983-11-16 | 213 | 219 | 213 | 219 | 21,000 | 2,190 |
| 1983-11-15 | 211 | 213 | 211 | 212 | 9,000 | 2,120 |
| 1983-11-14 | 213 | 213 | 213 | 213 | 17,000 | 2,130 |
| 1983-11-11 | 208 | 210 | 208 | 210 | 7,000 | 2,100 |
| 1983-11-10 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 1983-11-09 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1983-11-08 | 204 | 204 | 204 | 204 | 5,000 | 2,040 |
| 1983-11-07 | 204 | 204 | 204 | 204 | 5,000 | 2,040 |
| 1983-11-05 | 204 | 204 | 204 | 204 | 12,000 | 2,040 |
| 1983-11-04 | 203 | 204 | 198 | 199 | 34,000 | 1,990 |
| 1983-11-01 | 202 | 202 | 198 | 198 | 8,000 | 1,980 |
| 1983-10-31 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
| 1983-10-29 | 200 | 201 | 200 | 201 | 16,000 | 2,010 |
| 1983-10-28 | 201 | 201 | 198 | 198 | 28,000 | 1,980 |
| 1983-10-27 | 205 | 205 | 200 | 204 | 15,000 | 2,040 |
| 1983-10-26 | 208 | 208 | 206 | 206 | 24,000 | 2,060 |
| 1983-10-25 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1983-10-24 | 210 | 211 | 208 | 208 | 32,000 | 2,080 |
| 1983-10-22 | 215 | 215 | 211 | 211 | 4,000 | 2,110 |
| 1983-10-20 | 208 | 208 | 208 | 208 | 16,000 | 2,080 |
| 1983-10-19 | 212 | 212 | 210 | 210 | 8,000 | 2,100 |
| 1983-10-18 | 210 | 212 | 210 | 212 | 6,000 | 2,120 |
| 1983-10-17 | 208 | 208 | 208 | 208 | 9,000 | 2,080 |
| 1983-10-15 | 205 | 209 | 205 | 208 | 5,000 | 2,080 |
| 1983-10-14 | 208 | 209 | 208 | 208 | 22,000 | 2,080 |
| 1983-10-13 | 214 | 214 | 208 | 208 | 6,000 | 2,080 |
| 1983-10-12 | 219 | 219 | 214 | 214 | 9,000 | 2,140 |
| 1983-10-11 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 1983-10-07 | 219 | 220 | 219 | 220 | 5,000 | 2,200 |
| 1983-10-06 | 215 | 216 | 215 | 215 | 20,000 | 2,150 |
| 1983-10-05 | 220 | 220 | 216 | 218 | 7,000 | 2,180 |
| 1983-10-04 | 225 | 225 | 220 | 220 | 17,000 | 2,200 |
| 1983-10-03 | 226 | 226 | 223 | 223 | 14,000 | 2,230 |
| 1983-10-01 | 222 | 225 | 222 | 225 | 8,000 | 2,250 |
| 1983-09-30 | 220 | 225 | 220 | 221 | 15,000 | 2,210 |
| 1983-09-29 | 220 | 225 | 220 | 220 | 18,000 | 2,200 |
| 1983-09-28 | 225 | 225 | 220 | 222 | 51,000 | 2,220 |
| 1983-09-27 | 229 | 230 | 225 | 225 | 36,000 | 2,250 |
| 1983-09-26 | 233 | 233 | 230 | 230 | 148,000 | 2,300 |
| 1983-09-24 | 231 | 235 | 225 | 230 | 110,000 | 2,300 |
| 1983-09-22 | 219 | 235 | 216 | 233 | 208,000 | 2,330 |
| 1983-09-21 | 219 | 220 | 215 | 215 | 148,000 | 2,150 |
| 1983-09-20 | 211 | 220 | 210 | 220 | 127,000 | 2,200 |
| 1983-09-19 | 206 | 216 | 205 | 216 | 32,000 | 2,160 |
| 1983-09-17 | 202 | 205 | 202 | 205 | 10,000 | 2,050 |
| 1983-09-16 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1983-09-14 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 1983-09-13 | 202 | 202 | 202 | 202 | 7,000 | 2,020 |
| 1983-09-12 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1983-09-08 | 205 | 205 | 203 | 203 | 7,000 | 2,030 |
| 1983-09-07 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1983-09-06 | 204 | 204 | 200 | 200 | 8,000 | 2,000 |
| 1983-09-05 | 205 | 205 | 205 | 205 | 8,000 | 2,050 |
| 1983-09-03 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1983-09-02 | 205 | 205 | 205 | 205 | 13,000 | 2,050 |
| 1983-09-01 | 198 | 200 | 198 | 200 | 13,000 | 2,000 |
| 1983-08-31 | 199 | 199 | 196 | 196 | 40,000 | 1,960 |
| 1983-08-30 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1983-08-29 | 200 | 200 | 196 | 196 | 10,000 | 1,960 |
| 1983-08-26 | 197 | 197 | 196 | 196 | 5,000 | 1,960 |
| 1983-08-25 | 197 | 198 | 196 | 196 | 3,000 | 1,960 |
| 1983-08-24 | 196 | 196 | 196 | 196 | 9,000 | 1,960 |
| 1983-08-22 | 198 | 200 | 197 | 197 | 16,000 | 1,970 |
| 1983-08-20 | 203 | 203 | 198 | 200 | 7,000 | 2,000 |
| 1983-08-19 | 202 | 202 | 200 | 200 | 16,000 | 2,000 |
| 1983-08-17 | 201 | 201 | 200 | 200 | 8,000 | 2,000 |
| 1983-08-16 | 200 | 200 | 200 | 200 | 16,000 | 2,000 |
| 1983-08-12 | 201 | 201 | 200 | 200 | 6,000 | 2,000 |
| 1983-08-10 | 205 | 205 | 200 | 200 | 12,000 | 2,000 |
| 1983-08-09 | 206 | 206 | 205 | 205 | 13,000 | 2,050 |
| 1983-08-08 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 1983-08-05 | 206 | 206 | 206 | 206 | 12,000 | 2,060 |
| 1983-08-04 | 210 | 210 | 205 | 205 | 13,000 | 2,050 |
| 1983-08-03 | 214 | 215 | 214 | 214 | 17,000 | 2,140 |
| 1983-08-02 | 215 | 215 | 214 | 215 | 26,000 | 2,150 |
| 1983-08-01 | 220 | 220 | 215 | 216 | 59,000 | 2,160 |
| 1983-07-30 | 215 | 222 | 214 | 220 | 102,000 | 2,200 |
| 1983-07-29 | 201 | 216 | 200 | 205 | 132,000 | 2,050 |
| 1983-07-28 | 199 | 199 | 199 | 199 | 8,000 | 1,990 |
| 1983-07-27 | 199 | 200 | 198 | 198 | 5,000 | 1,980 |
| 1983-07-26 | 200 | 200 | 199 | 200 | 12,000 | 2,000 |
| 1983-07-25 | 200 | 200 | 195 | 200 | 21,000 | 2,000 |
| 1983-07-23 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1983-07-22 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1983-07-21 | 201 | 202 | 201 | 202 | 5,000 | 2,020 |
| 1983-07-20 | 198 | 202 | 198 | 202 | 7,000 | 2,020 |
| 1983-07-19 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 1983-07-15 | 200 | 200 | 199 | 200 | 16,000 | 2,000 |
| 1983-07-14 | 200 | 200 | 200 | 200 | 15,000 | 2,000 |
| 1983-07-13 | 198 | 198 | 198 | 198 | 6,000 | 1,980 |
| 1983-07-08 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 1983-07-06 | 198 | 198 | 198 | 198 | 13,000 | 1,980 |
| 1983-07-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-07-04 | 198 | 205 | 198 | 205 | 10,000 | 2,050 |
| 1983-07-01 | 198 | 198 | 198 | 198 | 7,000 | 1,980 |
| 1983-06-30 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 1983-06-28 | 199 | 199 | 198 | 198 | 6,000 | 1,980 |
| 1983-06-27 | 198 | 198 | 198 | 198 | 17,000 | 1,980 |
| 1983-06-24 | 195 | 197 | 195 | 197 | 23,000 | 1,970 |
| 1983-06-22 | 196 | 196 | 195 | 195 | 3,000 | 1,950 |
| 1983-06-21 | 198 | 198 | 195 | 195 | 5,000 | 1,950 |
| 1983-06-20 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 1983-06-17 | 198 | 198 | 195 | 195 | 11,000 | 1,950 |
| 1983-06-16 | 195 | 195 | 195 | 195 | 15,000 | 1,950 |
| 1983-06-15 | 200 | 200 | 200 | 200 | 13,000 | 2,000 |
| 1983-06-11 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 1983-06-08 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1983-06-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1983-06-06 | 186 | 186 | 186 | 186 | 8,000 | 1,860 |
| 1983-06-04 | 190 | 190 | 186 | 186 | 7,000 | 1,860 |
| 1983-06-03 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1983-06-02 | 194 | 194 | 190 | 190 | 6,000 | 1,900 |
| 1983-06-01 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 1983-05-31 | 194 | 194 | 194 | 194 | 8,000 | 1,940 |
| 1983-05-30 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1983-05-27 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1983-05-26 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1983-05-25 | 202 | 202 | 201 | 201 | 3,000 | 2,010 |
| 1983-05-19 | 201 | 201 | 200 | 200 | 9,000 | 2,000 |
| 1983-05-18 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1983-05-17 | 200 | 200 | 200 | 200 | 17,000 | 2,000 |
| 1983-05-16 | 200 | 202 | 200 | 202 | 10,000 | 2,020 |
| 1983-05-13 | 203 | 203 | 203 | 203 | 9,000 | 2,030 |
| 1983-05-12 | 203 | 203 | 202 | 202 | 7,000 | 2,020 |
| 1983-05-11 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 1983-05-10 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1983-05-09 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1983-05-04 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1983-05-02 | 203 | 203 | 200 | 200 | 14,000 | 2,000 |
| 1983-04-30 | 199 | 200 | 199 | 200 | 5,000 | 2,000 |
| 1983-04-28 | 199 | 200 | 199 | 200 | 4,000 | 2,000 |
| 1983-04-27 | 198 | 202 | 198 | 202 | 3,000 | 2,020 |
| 1983-04-26 | 196 | 200 | 196 | 196 | 15,000 | 1,960 |
| 1983-04-25 | 200 | 203 | 200 | 203 | 22,000 | 2,030 |
| 1983-04-23 | 201 | 203 | 201 | 203 | 15,000 | 2,030 |
| 1983-04-22 | 203 | 203 | 202 | 203 | 9,000 | 2,030 |
| 1983-04-21 | 203 | 203 | 203 | 203 | 14,000 | 2,030 |
| 1983-04-20 | 204 | 204 | 202 | 204 | 7,000 | 2,040 |
| 1983-04-19 | 202 | 202 | 202 | 202 | 7,000 | 2,020 |
| 1983-04-18 | 202 | 202 | 202 | 202 | 7,000 | 2,020 |
| 1983-04-15 | 203 | 203 | 200 | 200 | 4,000 | 2,000 |
| 1983-04-14 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 1983-04-13 | 200 | 202 | 196 | 202 | 24,000 | 2,020 |
| 1983-04-12 | 203 | 205 | 200 | 200 | 9,000 | 2,000 |
| 1983-04-11 | 202 | 203 | 202 | 203 | 3,000 | 2,030 |
| 1983-04-08 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1983-04-07 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1983-04-06 | 204 | 206 | 200 | 200 | 17,000 | 2,000 |
| 1983-04-05 | 201 | 203 | 200 | 203 | 65,000 | 2,030 |
| 1983-04-04 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1983-04-02 | 200 | 200 | 200 | 200 | 19,000 | 2,000 |
| 1983-04-01 | 198 | 200 | 198 | 200 | 20,000 | 2,000 |
| 1983-03-31 | 199 | 199 | 197 | 197 | 16,000 | 1,970 |
| 1983-03-30 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 1983-03-29 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 1983-03-28 | 197 | 197 | 196 | 196 | 7,000 | 1,960 |
| 1983-03-25 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 1983-03-24 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 1983-03-22 | 194 | 199 | 194 | 196 | 15,000 | 1,960 |
| 1983-03-18 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 1983-03-17 | 192 | 192 | 191 | 191 | 13,000 | 1,910 |
| 1983-03-16 | 200 | 200 | 194 | 195 | 18,000 | 1,950 |
| 1983-03-15 | 192 | 195 | 192 | 195 | 7,000 | 1,950 |
| 1983-03-14 | 195 | 195 | 195 | 195 | 11,000 | 1,950 |
| 1983-03-12 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1983-03-11 | 197 | 199 | 194 | 199 | 19,000 | 1,990 |
| 1983-03-09 | 203 | 204 | 201 | 201 | 15,000 | 2,010 |
| 1983-03-08 | 200 | 203 | 200 | 203 | 33,000 | 2,030 |
| 1983-03-07 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 1983-03-05 | 200 | 200 | 196 | 200 | 13,000 | 2,000 |
| 1983-03-04 | 203 | 203 | 198 | 198 | 13,000 | 1,980 |
| 1983-03-03 | 208 | 208 | 203 | 204 | 62,000 | 2,040 |
| 1983-03-02 | 190 | 204 | 190 | 204 | 49,000 | 2,040 |
| 1983-03-01 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 1983-02-28 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1983-02-26 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1983-02-25 | 188 | 190 | 185 | 190 | 8,000 | 1,900 |
| 1983-02-24 | 186 | 188 | 186 | 188 | 7,000 | 1,880 |
| 1983-02-23 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 1983-02-22 | 188 | 188 | 186 | 187 | 4,000 | 1,870 |
| 1983-02-21 | 187 | 190 | 187 | 187 | 7,000 | 1,870 |
| 1983-02-18 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1983-02-17 | 185 | 185 | 185 | 185 | 8,000 | 1,850 |
| 1983-02-16 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 1983-02-15 | 185 | 185 | 184 | 184 | 3,000 | 1,840 |
| 1983-02-14 | 182 | 185 | 182 | 185 | 4,000 | 1,850 |
| 1983-02-12 | 185 | 185 | 181 | 181 | 3,000 | 1,810 |
| 1983-02-10 | 185 | 185 | 182 | 182 | 13,000 | 1,820 |
| 1983-02-07 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1983-02-05 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 1983-02-03 | 185 | 185 | 185 | 185 | 11,000 | 1,850 |
| 1983-02-02 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1983-02-01 | 183 | 185 | 183 | 185 | 4,000 | 1,850 |
| 1983-01-31 | 182 | 182 | 182 | 182 | 8,000 | 1,820 |
| 1983-01-28 | 184 | 184 | 182 | 182 | 2,000 | 1,820 |
| 1983-01-27 | 184 | 184 | 182 | 182 | 16,000 | 1,820 |
| 1983-01-26 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 1983-01-25 | 185 | 185 | 182 | 182 | 7,000 | 1,820 |
| 1983-01-24 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1983-01-21 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1983-01-17 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 1983-01-14 | 185 | 185 | 185 | 185 | 9,000 | 1,850 |
| 1983-01-11 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1983-01-10 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1983-01-06 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1983-01-05 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
分割・併合履歴 ： [2016-10-27]1株→0.1株