3524 日東製網(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 198 | 200 | 198 | 200 | 27,000 | 2,000 |
| 1984-12-27 | 196 | 197 | 196 | 197 | 9,000 | 1,970 |
| 1984-12-26 | 195 | 196 | 195 | 196 | 2,000 | 1,960 |
| 1984-12-25 | 195 | 195 | 195 | 195 | 13,000 | 1,950 |
| 1984-12-24 | 200 | 200 | 195 | 195 | 14,000 | 1,950 |
| 1984-12-19 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 1984-12-18 | 200 | 200 | 198 | 198 | 31,000 | 1,980 |
| 1984-12-15 | 199 | 199 | 199 | 199 | 10,000 | 1,990 |
| 1984-12-14 | 198 | 200 | 198 | 198 | 8,000 | 1,980 |
| 1984-12-13 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1984-12-12 | 197 | 197 | 197 | 197 | 6,000 | 1,970 |
| 1984-12-11 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 1984-12-10 | 204 | 204 | 197 | 197 | 9,000 | 1,970 |
| 1984-12-05 | 209 | 210 | 208 | 208 | 7,000 | 2,080 |
| 1984-12-04 | 210 | 210 | 209 | 210 | 30,000 | 2,100 |
| 1984-12-03 | 205 | 210 | 201 | 210 | 21,000 | 2,100 |
| 1984-12-01 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1984-11-30 | 199 | 202 | 198 | 202 | 23,000 | 2,020 |
| 1984-11-29 | 197 | 198 | 197 | 198 | 4,000 | 1,980 |
| 1984-11-28 | 194 | 195 | 194 | 195 | 14,000 | 1,950 |
| 1984-11-27 | 195 | 195 | 195 | 195 | 11,000 | 1,950 |
| 1984-11-26 | 198 | 200 | 198 | 200 | 7,000 | 2,000 |
| 1984-11-24 | 190 | 194 | 190 | 194 | 7,000 | 1,940 |
| 1984-11-22 | 191 | 191 | 188 | 188 | 10,000 | 1,880 |
| 1984-11-21 | 192 | 192 | 188 | 190 | 15,000 | 1,900 |
| 1984-11-19 | 187 | 187 | 187 | 187 | 17,000 | 1,870 |
| 1984-11-08 | 187 | 187 | 187 | 187 | 6,000 | 1,870 |
| 1984-11-07 | 188 | 188 | 187 | 187 | 7,000 | 1,870 |
| 1984-11-06 | 187 | 187 | 187 | 187 | 4,000 | 1,870 |
| 1984-11-05 | 185 | 186 | 185 | 186 | 3,000 | 1,860 |
| 1984-11-02 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 1984-10-30 | 184 | 185 | 184 | 184 | 4,000 | 1,840 |
| 1984-10-29 | 182 | 182 | 181 | 182 | 24,000 | 1,820 |
| 1984-10-27 | 180 | 180 | 179 | 180 | 49,000 | 1,800 |
| 1984-10-26 | 183 | 183 | 179 | 180 | 56,000 | 1,800 |
| 1984-10-25 | 187 | 187 | 186 | 186 | 9,000 | 1,860 |
| 1984-10-24 | 187 | 190 | 186 | 187 | 19,000 | 1,870 |
| 1984-10-23 | 187 | 187 | 185 | 186 | 14,000 | 1,860 |
| 1984-10-19 | 187 | 187 | 187 | 187 | 4,000 | 1,870 |
| 1984-10-18 | 190 | 190 | 186 | 186 | 4,000 | 1,860 |
| 1984-10-17 | 189 | 190 | 188 | 189 | 17,000 | 1,890 |
| 1984-10-15 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1984-10-12 | 189 | 189 | 189 | 189 | 6,000 | 1,890 |
| 1984-10-11 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 1984-10-09 | 188 | 188 | 188 | 188 | 7,000 | 1,880 |
| 1984-10-08 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 1984-10-05 | 186 | 188 | 186 | 187 | 13,000 | 1,870 |
| 1984-10-03 | 186 | 187 | 186 | 187 | 6,000 | 1,870 |
| 1984-10-02 | 187 | 187 | 187 | 187 | 10,000 | 1,870 |
| 1984-10-01 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 1984-09-29 | 186 | 188 | 185 | 185 | 8,000 | 1,850 |
| 1984-09-28 | 188 | 188 | 188 | 188 | 6,000 | 1,880 |
| 1984-09-27 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1984-09-26 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 1984-09-22 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 1984-09-21 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1984-09-20 | 194 | 194 | 190 | 190 | 13,000 | 1,900 |
| 1984-09-17 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 1984-09-14 | 200 | 200 | 195 | 195 | 5,000 | 1,950 |
| 1984-09-13 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1984-09-12 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1984-09-11 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1984-09-10 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 1984-09-07 | 194 | 196 | 194 | 196 | 7,000 | 1,960 |
| 1984-09-06 | 191 | 196 | 191 | 196 | 4,000 | 1,960 |
| 1984-09-05 | 190 | 191 | 190 | 191 | 17,000 | 1,910 |
| 1984-09-04 | 190 | 191 | 190 | 191 | 19,000 | 1,910 |
| 1984-09-03 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 1984-08-31 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 1984-08-30 | 191 | 191 | 191 | 191 | 7,000 | 1,910 |
| 1984-08-29 | 196 | 196 | 191 | 191 | 6,000 | 1,910 |
| 1984-08-27 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 1984-08-24 | 190 | 191 | 190 | 191 | 8,000 | 1,910 |
| 1984-08-23 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1984-08-21 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 1984-08-20 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 1984-08-16 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 1984-08-15 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1984-08-14 | 190 | 190 | 190 | 190 | 12,000 | 1,900 |
| 1984-08-13 | 190 | 190 | 190 | 190 | 13,000 | 1,900 |
| 1984-08-03 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1984-08-02 | 190 | 190 | 190 | 190 | 12,000 | 1,900 |
| 1984-08-01 | 201 | 201 | 190 | 190 | 23,000 | 1,900 |
| 1984-07-31 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1984-07-28 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1984-07-25 | 202 | 202 | 202 | 202 | 8,000 | 2,020 |
| 1984-07-24 | 202 | 202 | 202 | 202 | 26,000 | 2,020 |
| 1984-07-23 | 207 | 207 | 204 | 204 | 5,000 | 2,040 |
| 1984-07-21 | 207 | 207 | 206 | 206 | 13,000 | 2,060 |
| 1984-07-20 | 209 | 209 | 207 | 207 | 5,000 | 2,070 |
| 1984-07-19 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 1984-07-16 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 1984-07-13 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1984-07-12 | 213 | 215 | 213 | 215 | 8,000 | 2,150 |
| 1984-07-11 | 210 | 215 | 200 | 215 | 38,000 | 2,150 |
| 1984-07-10 | 215 | 217 | 211 | 211 | 5,000 | 2,110 |
| 1984-07-09 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1984-07-07 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1984-07-06 | 195 | 195 | 195 | 195 | 16,000 | 1,950 |
| 1984-07-04 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 1984-07-02 | 195 | 196 | 195 | 196 | 5,000 | 1,960 |
| 1984-06-29 | 192 | 195 | 192 | 195 | 10,000 | 1,950 |
| 1984-06-28 | 194 | 195 | 194 | 194 | 7,000 | 1,940 |
| 1984-06-27 | 192 | 194 | 192 | 194 | 13,000 | 1,940 |
| 1984-06-26 | 193 | 193 | 192 | 192 | 4,000 | 1,920 |
| 1984-06-25 | 195 | 195 | 194 | 194 | 14,000 | 1,940 |
| 1984-06-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1984-06-21 | 193 | 195 | 193 | 195 | 21,000 | 1,950 |
| 1984-06-20 | 193 | 193 | 193 | 193 | 9,000 | 1,930 |
| 1984-06-19 | 195 | 195 | 192 | 192 | 25,000 | 1,920 |
| 1984-06-18 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 1984-06-16 | 196 | 196 | 195 | 195 | 6,000 | 1,950 |
| 1984-06-15 | 195 | 195 | 195 | 195 | 14,000 | 1,950 |
| 1984-06-14 | 197 | 197 | 195 | 195 | 21,000 | 1,950 |
| 1984-06-13 | 200 | 201 | 198 | 199 | 13,000 | 1,990 |
| 1984-06-12 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1984-06-08 | 203 | 205 | 202 | 202 | 9,000 | 2,020 |
| 1984-06-07 | 205 | 205 | 205 | 205 | 9,000 | 2,050 |
| 1984-06-06 | 197 | 202 | 197 | 202 | 13,000 | 2,020 |
| 1984-06-05 | 196 | 197 | 196 | 197 | 6,000 | 1,970 |
| 1984-06-04 | 197 | 197 | 195 | 195 | 8,000 | 1,950 |
| 1984-06-02 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1984-06-01 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1984-05-30 | 198 | 200 | 198 | 200 | 5,000 | 2,000 |
| 1984-05-29 | 198 | 198 | 197 | 198 | 13,000 | 1,980 |
| 1984-05-28 | 198 | 198 | 197 | 197 | 9,000 | 1,970 |
| 1984-05-25 | 196 | 196 | 196 | 196 | 7,000 | 1,960 |
| 1984-05-24 | 200 | 200 | 195 | 196 | 10,000 | 1,960 |
| 1984-05-23 | 200 | 204 | 200 | 204 | 2,000 | 2,040 |
| 1984-05-22 | 205 | 205 | 200 | 205 | 12,000 | 2,050 |
| 1984-05-21 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 1984-05-19 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1984-05-18 | 205 | 205 | 203 | 203 | 36,000 | 2,030 |
| 1984-05-17 | 208 | 208 | 205 | 205 | 20,000 | 2,050 |
| 1984-05-16 | 207 | 207 | 207 | 207 | 37,000 | 2,070 |
| 1984-05-15 | 208 | 208 | 205 | 207 | 31,000 | 2,070 |
| 1984-05-14 | 210 | 211 | 210 | 211 | 13,000 | 2,110 |
| 1984-05-11 | 211 | 211 | 210 | 210 | 18,000 | 2,100 |
| 1984-05-10 | 216 | 216 | 215 | 215 | 12,000 | 2,150 |
| 1984-05-09 | 216 | 216 | 215 | 216 | 5,000 | 2,160 |
| 1984-05-08 | 215 | 217 | 215 | 216 | 32,000 | 2,160 |
| 1984-05-07 | 220 | 220 | 218 | 218 | 10,000 | 2,180 |
| 1984-05-04 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1984-05-02 | 215 | 217 | 215 | 217 | 15,000 | 2,170 |
| 1984-05-01 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 1984-04-28 | 216 | 216 | 215 | 215 | 6,000 | 2,150 |
| 1984-04-27 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 1984-04-26 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1984-04-24 | 211 | 212 | 211 | 211 | 40,000 | 2,110 |
| 1984-04-23 | 225 | 225 | 210 | 210 | 15,000 | 2,100 |
| 1984-04-21 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1984-04-20 | 230 | 230 | 230 | 230 | 21,000 | 2,300 |
| 1984-04-19 | 206 | 206 | 206 | 206 | 11,000 | 2,060 |
| 1984-04-18 | 220 | 220 | 220 | 220 | 14,000 | 2,200 |
| 1984-04-17 | 225 | 225 | 222 | 225 | 15,000 | 2,250 |
| 1984-04-16 | 223 | 225 | 223 | 223 | 16,000 | 2,230 |
| 1984-04-13 | 224 | 225 | 222 | 223 | 13,000 | 2,230 |
| 1984-04-12 | 224 | 225 | 224 | 224 | 11,000 | 2,240 |
| 1984-04-11 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1984-04-10 | 222 | 225 | 221 | 225 | 17,000 | 2,250 |
| 1984-04-09 | 221 | 221 | 221 | 221 | 7,000 | 2,210 |
| 1984-04-07 | 216 | 219 | 215 | 219 | 28,000 | 2,190 |
| 1984-04-06 | 219 | 219 | 218 | 218 | 3,000 | 2,180 |
| 1984-04-05 | 217 | 220 | 217 | 219 | 5,000 | 2,190 |
| 1984-04-04 | 217 | 218 | 217 | 217 | 16,000 | 2,170 |
| 1984-04-03 | 216 | 216 | 215 | 215 | 30,000 | 2,150 |
| 1984-04-02 | 215 | 220 | 214 | 215 | 22,000 | 2,150 |
| 1984-03-31 | 218 | 218 | 215 | 215 | 5,000 | 2,150 |
| 1984-03-30 | 215 | 220 | 215 | 219 | 4,000 | 2,190 |
| 1984-03-29 | 213 | 213 | 213 | 213 | 7,000 | 2,130 |
| 1984-03-28 | 206 | 210 | 206 | 210 | 14,000 | 2,100 |
| 1984-03-27 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 1984-03-26 | 221 | 221 | 220 | 220 | 11,000 | 2,200 |
| 1984-03-24 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
| 1984-03-22 | 220 | 221 | 220 | 220 | 14,000 | 2,200 |
| 1984-03-21 | 220 | 221 | 220 | 221 | 21,000 | 2,210 |
| 1984-03-19 | 220 | 220 | 220 | 220 | 17,000 | 2,200 |
| 1984-03-17 | 221 | 221 | 221 | 221 | 8,000 | 2,210 |
| 1984-03-16 | 220 | 220 | 220 | 220 | 28,000 | 2,200 |
| 1984-03-15 | 221 | 221 | 220 | 220 | 11,000 | 2,200 |
| 1984-03-14 | 220 | 225 | 220 | 220 | 30,000 | 2,200 |
| 1984-03-13 | 225 | 225 | 220 | 220 | 33,000 | 2,200 |
| 1984-03-12 | 226 | 226 | 226 | 226 | 4,000 | 2,260 |
| 1984-03-09 | 230 | 230 | 225 | 225 | 7,000 | 2,250 |
| 1984-03-07 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 1984-03-06 | 230 | 230 | 223 | 223 | 21,000 | 2,230 |
| 1984-03-05 | 235 | 235 | 232 | 232 | 17,000 | 2,320 |
| 1984-03-03 | 237 | 237 | 235 | 235 | 14,000 | 2,350 |
| 1984-03-02 | 237 | 239 | 237 | 237 | 12,000 | 2,370 |
| 1984-03-01 | 237 | 237 | 237 | 237 | 11,000 | 2,370 |
| 1984-02-29 | 240 | 241 | 240 | 241 | 18,000 | 2,410 |
| 1984-02-28 | 240 | 240 | 238 | 240 | 30,000 | 2,400 |
| 1984-02-27 | 244 | 244 | 240 | 240 | 18,000 | 2,400 |
| 1984-02-25 | 240 | 245 | 240 | 245 | 14,000 | 2,450 |
| 1984-02-24 | 236 | 240 | 236 | 240 | 20,000 | 2,400 |
| 1984-02-23 | 239 | 239 | 235 | 235 | 27,000 | 2,350 |
| 1984-02-22 | 245 | 245 | 241 | 241 | 23,000 | 2,410 |
| 1984-02-21 | 249 | 249 | 246 | 246 | 8,000 | 2,460 |
| 1984-02-20 | 253 | 253 | 248 | 249 | 65,000 | 2,490 |
| 1984-02-18 | 256 | 256 | 249 | 249 | 56,000 | 2,490 |
| 1984-02-17 | 255 | 259 | 255 | 257 | 152,000 | 2,570 |
| 1984-02-16 | 256 | 262 | 251 | 256 | 445,000 | 2,560 |
| 1984-02-15 | 246 | 252 | 246 | 252 | 192,000 | 2,520 |
| 1984-02-14 | 251 | 256 | 245 | 246 | 301,000 | 2,460 |
| 1984-02-13 | 240 | 250 | 240 | 250 | 132,000 | 2,500 |
| 1984-02-10 | 240 | 242 | 240 | 240 | 49,000 | 2,400 |
| 1984-02-09 | 241 | 243 | 240 | 242 | 57,000 | 2,420 |
| 1984-02-08 | 244 | 244 | 240 | 240 | 110,000 | 2,400 |
| 1984-02-07 | 245 | 247 | 244 | 245 | 131,000 | 2,450 |
| 1984-02-06 | 242 | 254 | 242 | 248 | 384,000 | 2,480 |
| 1984-02-04 | 237 | 237 | 229 | 237 | 109,000 | 2,370 |
| 1984-02-03 | 230 | 231 | 228 | 229 | 42,000 | 2,290 |
| 1984-02-02 | 220 | 238 | 220 | 231 | 77,000 | 2,310 |
| 1984-02-01 | 224 | 224 | 221 | 221 | 5,000 | 2,210 |
| 1984-01-31 | 220 | 224 | 219 | 220 | 25,000 | 2,200 |
| 1984-01-30 | 225 | 225 | 216 | 216 | 19,000 | 2,160 |
| 1984-01-28 | 221 | 222 | 220 | 220 | 17,000 | 2,200 |
| 1984-01-27 | 226 | 227 | 225 | 225 | 17,000 | 2,250 |
| 1984-01-26 | 229 | 230 | 225 | 225 | 34,000 | 2,250 |
| 1984-01-25 | 236 | 240 | 233 | 233 | 197,000 | 2,330 |
| 1984-01-24 | 230 | 236 | 229 | 235 | 209,000 | 2,350 |
| 1984-01-23 | 223 | 230 | 223 | 229 | 115,000 | 2,290 |
| 1984-01-21 | 220 | 224 | 220 | 220 | 16,000 | 2,200 |
| 1984-01-20 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1984-01-19 | 215 | 220 | 215 | 217 | 13,000 | 2,170 |
| 1984-01-18 | 224 | 225 | 217 | 217 | 19,000 | 2,170 |
| 1984-01-17 | 225 | 226 | 225 | 225 | 15,000 | 2,250 |
| 1984-01-13 | 219 | 225 | 217 | 225 | 24,000 | 2,250 |
| 1984-01-12 | 219 | 219 | 218 | 218 | 26,000 | 2,180 |
| 1984-01-11 | 210 | 216 | 210 | 216 | 12,000 | 2,160 |
| 1984-01-10 | 208 | 210 | 208 | 210 | 5,000 | 2,100 |
| 1984-01-09 | 206 | 206 | 206 | 206 | 13,000 | 2,060 |
| 1984-01-06 | 205 | 205 | 205 | 205 | 25,000 | 2,050 |
| 1984-01-05 | 205 | 205 | 205 | 205 | 11,000 | 2,050 |
| 1984-01-04 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
分割・併合履歴 ： [2016-10-27]1株→0.1株