3524 日東製網(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 259 | 259 | 258 | 258 | 7,000 | 2,580 |
| 1986-12-26 | 260 | 261 | 260 | 260 | 4,000 | 2,600 |
| 1986-12-24 | 251 | 251 | 251 | 251 | 7,000 | 2,510 |
| 1986-12-23 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 1986-12-22 | 270 | 270 | 268 | 268 | 2,000 | 2,680 |
| 1986-12-19 | 279 | 279 | 270 | 270 | 7,000 | 2,700 |
| 1986-12-18 | 280 | 280 | 279 | 279 | 14,000 | 2,790 |
| 1986-12-17 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1986-12-16 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1986-12-15 | 288 | 288 | 280 | 280 | 10,000 | 2,800 |
| 1986-12-12 | 289 | 289 | 289 | 289 | 12,000 | 2,890 |
| 1986-12-11 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1986-12-10 | 285 | 289 | 285 | 289 | 3,000 | 2,890 |
| 1986-12-09 | 290 | 290 | 280 | 280 | 11,000 | 2,800 |
| 1986-12-08 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1986-12-06 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1986-12-05 | 281 | 281 | 280 | 280 | 5,000 | 2,800 |
| 1986-12-04 | 287 | 287 | 281 | 281 | 4,000 | 2,810 |
| 1986-12-03 | 290 | 290 | 284 | 284 | 9,000 | 2,840 |
| 1986-12-02 | 290 | 290 | 285 | 285 | 3,000 | 2,850 |
| 1986-12-01 | 285 | 285 | 280 | 280 | 4,000 | 2,800 |
| 1986-11-29 | 285 | 285 | 280 | 280 | 3,000 | 2,800 |
| 1986-11-28 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1986-11-26 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1986-11-25 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1986-11-21 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1986-11-20 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1986-11-18 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1986-11-17 | 288 | 288 | 286 | 286 | 2,000 | 2,860 |
| 1986-11-14 | 284 | 284 | 284 | 284 | 4,000 | 2,840 |
| 1986-11-13 | 281 | 284 | 281 | 284 | 6,000 | 2,840 |
| 1986-11-12 | 284 | 284 | 280 | 280 | 3,000 | 2,800 |
| 1986-11-11 | 284 | 284 | 284 | 284 | 4,000 | 2,840 |
| 1986-11-10 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1986-11-07 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1986-11-06 | 273 | 273 | 262 | 262 | 8,000 | 2,620 |
| 1986-11-05 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1986-11-04 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1986-11-01 | 260 | 261 | 260 | 261 | 11,000 | 2,610 |
| 1986-10-31 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1986-10-24 | 271 | 271 | 271 | 271 | 11,000 | 2,710 |
| 1986-10-21 | 243 | 243 | 241 | 241 | 4,000 | 2,410 |
| 1986-10-17 | 241 | 241 | 241 | 241 | 15,000 | 2,410 |
| 1986-10-16 | 245 | 245 | 240 | 240 | 14,000 | 2,400 |
| 1986-10-14 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1986-10-13 | 280 | 280 | 275 | 275 | 4,000 | 2,750 |
| 1986-10-09 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1986-10-08 | 280 | 291 | 280 | 291 | 8,000 | 2,910 |
| 1986-10-07 | 261 | 271 | 261 | 271 | 108,000 | 2,710 |
| 1986-10-04 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 1986-10-02 | 245 | 260 | 245 | 260 | 28,000 | 2,600 |
| 1986-09-30 | 280 | 280 | 275 | 275 | 10,000 | 2,750 |
| 1986-09-29 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1986-09-26 | 298 | 300 | 291 | 300 | 53,000 | 3,000 |
| 1986-09-25 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1986-09-24 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1986-09-22 | 290 | 300 | 290 | 300 | 5,000 | 3,000 |
| 1986-09-19 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1986-09-18 | 281 | 281 | 280 | 280 | 3,000 | 2,800 |
| 1986-09-17 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1986-09-16 | 290 | 290 | 280 | 280 | 13,000 | 2,800 |
| 1986-09-12 | 300 | 301 | 290 | 290 | 27,000 | 2,900 |
| 1986-09-11 | 301 | 310 | 301 | 301 | 23,000 | 3,010 |
| 1986-09-10 | 301 | 301 | 301 | 301 | 25,000 | 3,010 |
| 1986-09-09 | 305 | 305 | 301 | 301 | 9,000 | 3,010 |
| 1986-09-08 | 300 | 300 | 300 | 300 | 16,000 | 3,000 |
| 1986-09-06 | 300 | 300 | 300 | 300 | 53,000 | 3,000 |
| 1986-09-05 | 329 | 329 | 322 | 322 | 5,000 | 3,220 |
| 1986-09-04 | 329 | 329 | 323 | 323 | 40,000 | 3,230 |
| 1986-09-03 | 324 | 328 | 324 | 324 | 101,000 | 3,240 |
| 1986-09-02 | 323 | 323 | 323 | 323 | 25,000 | 3,230 |
| 1986-09-01 | 322 | 329 | 322 | 329 | 13,000 | 3,290 |
| 1986-08-30 | 329 | 329 | 322 | 329 | 17,000 | 3,290 |
| 1986-08-29 | 330 | 330 | 323 | 323 | 39,000 | 3,230 |
| 1986-08-28 | 325 | 326 | 325 | 326 | 10,000 | 3,260 |
| 1986-08-27 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1986-08-26 | 324 | 324 | 321 | 321 | 23,000 | 3,210 |
| 1986-08-25 | 324 | 334 | 323 | 334 | 13,000 | 3,340 |
| 1986-08-23 | 323 | 325 | 323 | 323 | 41,000 | 3,230 |
| 1986-08-22 | 323 | 325 | 323 | 323 | 30,000 | 3,230 |
| 1986-08-21 | 326 | 330 | 325 | 325 | 45,000 | 3,250 |
| 1986-08-20 | 330 | 330 | 326 | 326 | 13,000 | 3,260 |
| 1986-08-19 | 326 | 326 | 322 | 325 | 7,000 | 3,250 |
| 1986-08-18 | 336 | 336 | 326 | 326 | 3,000 | 3,260 |
| 1986-08-15 | 335 | 335 | 335 | 335 | 9,000 | 3,350 |
| 1986-08-14 | 335 | 335 | 322 | 322 | 13,000 | 3,220 |
| 1986-08-13 | 345 | 345 | 335 | 335 | 10,000 | 3,350 |
| 1986-08-08 | 326 | 326 | 322 | 322 | 10,000 | 3,220 |
| 1986-08-07 | 326 | 326 | 322 | 322 | 6,000 | 3,220 |
| 1986-08-06 | 337 | 337 | 337 | 337 | 13,000 | 3,370 |
| 1986-08-05 | 323 | 323 | 321 | 322 | 38,000 | 3,220 |
| 1986-08-04 | 340 | 340 | 321 | 321 | 11,000 | 3,210 |
| 1986-08-01 | 350 | 350 | 350 | 350 | 16,000 | 3,500 |
| 1986-07-30 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 1986-07-29 | 365 | 365 | 360 | 360 | 10,000 | 3,600 |
| 1986-07-28 | 369 | 369 | 369 | 369 | 20,000 | 3,690 |
| 1986-07-26 | 370 | 370 | 360 | 360 | 10,000 | 3,600 |
| 1986-07-25 | 370 | 370 | 360 | 360 | 10,000 | 3,600 |
| 1986-07-24 | 369 | 370 | 360 | 360 | 27,000 | 3,600 |
| 1986-07-23 | 375 | 375 | 369 | 369 | 14,000 | 3,690 |
| 1986-07-22 | 371 | 376 | 360 | 360 | 19,000 | 3,600 |
| 1986-07-21 | 385 | 385 | 370 | 370 | 38,000 | 3,700 |
| 1986-07-19 | 376 | 376 | 370 | 370 | 6,000 | 3,700 |
| 1986-07-18 | 385 | 385 | 380 | 384 | 19,000 | 3,840 |
| 1986-07-17 | 375 | 380 | 375 | 380 | 23,000 | 3,800 |
| 1986-07-16 | 388 | 388 | 376 | 376 | 49,000 | 3,760 |
| 1986-07-15 | 383 | 383 | 375 | 375 | 31,000 | 3,750 |
| 1986-07-14 | 385 | 385 | 378 | 378 | 27,000 | 3,780 |
| 1986-07-11 | 380 | 385 | 375 | 375 | 55,000 | 3,750 |
| 1986-07-10 | 397 | 400 | 381 | 390 | 12,000 | 3,900 |
| 1986-07-09 | 398 | 398 | 396 | 396 | 13,000 | 3,960 |
| 1986-07-08 | 388 | 395 | 386 | 395 | 28,000 | 3,950 |
| 1986-07-07 | 401 | 405 | 397 | 400 | 13,000 | 4,000 |
| 1986-07-05 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1986-07-04 | 393 | 395 | 383 | 383 | 25,000 | 3,830 |
| 1986-07-03 | 396 | 396 | 388 | 388 | 19,000 | 3,880 |
| 1986-07-02 | 396 | 396 | 396 | 396 | 21,000 | 3,960 |
| 1986-07-01 | 399 | 400 | 396 | 399 | 5,000 | 3,990 |
| 1986-06-30 | 410 | 410 | 402 | 402 | 58,000 | 4,020 |
| 1986-06-27 | 395 | 395 | 380 | 380 | 40,000 | 3,800 |
| 1986-06-26 | 405 | 410 | 400 | 405 | 31,000 | 4,050 |
| 1986-06-25 | 411 | 411 | 395 | 403 | 56,000 | 4,030 |
| 1986-06-24 | 416 | 418 | 409 | 413 | 111,000 | 4,130 |
| 1986-06-23 | 425 | 431 | 425 | 431 | 185,000 | 4,310 |
| 1986-06-21 | 386 | 386 | 380 | 380 | 32,000 | 3,800 |
| 1986-06-20 | 385 | 385 | 380 | 380 | 16,000 | 3,800 |
| 1986-06-19 | 395 | 395 | 375 | 386 | 59,000 | 3,860 |
| 1986-06-18 | 369 | 390 | 369 | 390 | 42,000 | 3,900 |
| 1986-06-17 | 371 | 371 | 360 | 369 | 42,000 | 3,690 |
| 1986-06-16 | 390 | 390 | 371 | 375 | 34,000 | 3,750 |
| 1986-06-13 | 406 | 410 | 390 | 394 | 119,000 | 3,940 |
| 1986-06-12 | 400 | 413 | 400 | 411 | 218,000 | 4,110 |
| 1986-06-11 | 390 | 400 | 375 | 400 | 400,000 | 4,000 |
| 1986-06-10 | 350 | 390 | 350 | 390 | 176,000 | 3,900 |
| 1986-06-09 | 350 | 350 | 340 | 350 | 70,000 | 3,500 |
| 1986-06-07 | 336 | 350 | 336 | 350 | 54,000 | 3,500 |
| 1986-06-06 | 339 | 339 | 333 | 333 | 27,000 | 3,330 |
| 1986-06-05 | 335 | 335 | 334 | 335 | 32,000 | 3,350 |
| 1986-06-04 | 333 | 334 | 333 | 333 | 17,000 | 3,330 |
| 1986-06-03 | 334 | 334 | 333 | 333 | 15,000 | 3,330 |
| 1986-06-02 | 335 | 335 | 331 | 331 | 9,000 | 3,310 |
| 1986-05-31 | 331 | 331 | 331 | 331 | 5,000 | 3,310 |
| 1986-05-30 | 332 | 335 | 331 | 331 | 15,000 | 3,310 |
| 1986-05-29 | 335 | 335 | 331 | 331 | 18,000 | 3,310 |
| 1986-05-28 | 331 | 335 | 331 | 331 | 15,000 | 3,310 |
| 1986-05-27 | 336 | 336 | 328 | 330 | 26,000 | 3,300 |
| 1986-05-26 | 337 | 340 | 337 | 340 | 22,000 | 3,400 |
| 1986-05-24 | 340 | 340 | 335 | 335 | 22,000 | 3,350 |
| 1986-05-23 | 339 | 349 | 335 | 343 | 82,000 | 3,430 |
| 1986-05-22 | 333 | 339 | 333 | 334 | 8,000 | 3,340 |
| 1986-05-21 | 330 | 333 | 330 | 333 | 21,000 | 3,330 |
| 1986-05-20 | 329 | 329 | 321 | 321 | 13,000 | 3,210 |
| 1986-05-19 | 330 | 330 | 330 | 330 | 17,000 | 3,300 |
| 1986-05-17 | 333 | 333 | 321 | 321 | 7,000 | 3,210 |
| 1986-05-16 | 340 | 340 | 335 | 336 | 19,000 | 3,360 |
| 1986-05-15 | 340 | 340 | 334 | 335 | 29,000 | 3,350 |
| 1986-05-14 | 335 | 335 | 333 | 334 | 15,000 | 3,340 |
| 1986-05-13 | 325 | 340 | 325 | 330 | 23,000 | 3,300 |
| 1986-05-12 | 325 | 330 | 320 | 322 | 25,000 | 3,220 |
| 1986-05-09 | 322 | 322 | 320 | 320 | 11,000 | 3,200 |
| 1986-05-08 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1986-05-07 | 320 | 321 | 320 | 320 | 50,000 | 3,200 |
| 1986-05-06 | 320 | 320 | 320 | 320 | 31,000 | 3,200 |
| 1986-05-02 | 320 | 320 | 320 | 320 | 12,000 | 3,200 |
| 1986-05-01 | 316 | 316 | 310 | 310 | 59,000 | 3,100 |
| 1986-04-30 | 316 | 319 | 316 | 319 | 30,000 | 3,190 |
| 1986-04-28 | 316 | 319 | 316 | 319 | 3,000 | 3,190 |
| 1986-04-26 | 316 | 316 | 316 | 316 | 23,000 | 3,160 |
| 1986-04-25 | 316 | 316 | 316 | 316 | 37,000 | 3,160 |
| 1986-04-24 | 316 | 323 | 316 | 323 | 77,000 | 3,230 |
| 1986-04-23 | 315 | 320 | 312 | 320 | 78,000 | 3,200 |
| 1986-04-22 | 320 | 320 | 315 | 315 | 29,000 | 3,150 |
| 1986-04-21 | 325 | 328 | 322 | 325 | 16,000 | 3,250 |
| 1986-04-19 | 317 | 323 | 317 | 323 | 8,000 | 3,230 |
| 1986-04-18 | 319 | 319 | 316 | 317 | 41,000 | 3,170 |
| 1986-04-17 | 317 | 323 | 317 | 318 | 33,000 | 3,180 |
| 1986-04-16 | 320 | 323 | 319 | 319 | 4,000 | 3,190 |
| 1986-04-15 | 316 | 325 | 316 | 325 | 8,000 | 3,250 |
| 1986-04-11 | 331 | 331 | 331 | 331 | 8,000 | 3,310 |
| 1986-04-10 | 321 | 321 | 306 | 306 | 35,000 | 3,060 |
| 1986-04-09 | 320 | 320 | 316 | 320 | 4,000 | 3,200 |
| 1986-04-08 | 330 | 330 | 320 | 320 | 5,000 | 3,200 |
| 1986-04-07 | 332 | 340 | 325 | 325 | 12,000 | 3,250 |
| 1986-04-05 | 325 | 330 | 325 | 328 | 12,000 | 3,280 |
| 1986-04-04 | 320 | 321 | 320 | 320 | 10,000 | 3,200 |
| 1986-04-03 | 318 | 320 | 315 | 319 | 23,000 | 3,190 |
| 1986-04-02 | 318 | 318 | 315 | 316 | 6,000 | 3,160 |
| 1986-04-01 | 316 | 318 | 316 | 318 | 4,000 | 3,180 |
| 1986-03-31 | 320 | 320 | 319 | 319 | 13,000 | 3,190 |
| 1986-03-29 | 311 | 311 | 305 | 305 | 15,000 | 3,050 |
| 1986-03-28 | 315 | 315 | 310 | 310 | 14,000 | 3,100 |
| 1986-03-27 | 315 | 315 | 310 | 310 | 28,000 | 3,100 |
| 1986-03-26 | 325 | 325 | 315 | 315 | 15,000 | 3,150 |
| 1986-03-25 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1986-03-24 | 321 | 326 | 320 | 320 | 18,000 | 3,200 |
| 1986-03-22 | 320 | 320 | 320 | 320 | 14,000 | 3,200 |
| 1986-03-20 | 320 | 320 | 315 | 315 | 34,000 | 3,150 |
| 1986-03-19 | 325 | 325 | 320 | 322 | 11,000 | 3,220 |
| 1986-03-18 | 328 | 328 | 320 | 325 | 13,000 | 3,250 |
| 1986-03-17 | 340 | 340 | 330 | 330 | 18,000 | 3,300 |
| 1986-03-15 | 326 | 330 | 320 | 320 | 14,000 | 3,200 |
| 1986-03-14 | 330 | 339 | 330 | 335 | 19,000 | 3,350 |
| 1986-03-13 | 349 | 349 | 348 | 348 | 26,000 | 3,480 |
| 1986-03-12 | 340 | 340 | 326 | 330 | 52,000 | 3,300 |
| 1986-03-11 | 365 | 367 | 350 | 350 | 376,000 | 3,500 |
| 1986-03-10 | 322 | 361 | 320 | 359 | 299,000 | 3,590 |
| 1986-03-07 | 317 | 320 | 317 | 320 | 14,000 | 3,200 |
| 1986-03-06 | 320 | 320 | 319 | 319 | 25,000 | 3,190 |
| 1986-03-05 | 320 | 320 | 310 | 310 | 19,000 | 3,100 |
| 1986-03-04 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1986-03-03 | 321 | 321 | 321 | 321 | 38,000 | 3,210 |
| 1986-03-01 | 305 | 306 | 301 | 301 | 30,000 | 3,010 |
| 1986-02-28 | 305 | 310 | 305 | 308 | 41,000 | 3,080 |
| 1986-02-27 | 310 | 314 | 308 | 310 | 32,000 | 3,100 |
| 1986-02-26 | 310 | 313 | 305 | 305 | 22,000 | 3,050 |
| 1986-02-25 | 316 | 316 | 311 | 314 | 11,000 | 3,140 |
| 1986-02-24 | 312 | 318 | 312 | 318 | 18,000 | 3,180 |
| 1986-02-22 | 316 | 316 | 316 | 316 | 11,000 | 3,160 |
| 1986-02-21 | 314 | 318 | 313 | 318 | 8,000 | 3,180 |
| 1986-02-20 | 318 | 322 | 310 | 310 | 46,000 | 3,100 |
| 1986-02-19 | 327 | 327 | 325 | 326 | 13,000 | 3,260 |
| 1986-02-18 | 340 | 341 | 330 | 332 | 85,000 | 3,320 |
| 1986-02-17 | 326 | 351 | 326 | 340 | 206,000 | 3,400 |
| 1986-02-15 | 318 | 318 | 318 | 318 | 23,000 | 3,180 |
| 1986-02-14 | 313 | 313 | 298 | 298 | 17,000 | 2,980 |
| 1986-02-13 | 319 | 320 | 313 | 313 | 28,000 | 3,130 |
| 1986-02-12 | 312 | 312 | 305 | 305 | 52,000 | 3,050 |
| 1986-02-10 | 321 | 321 | 312 | 312 | 49,000 | 3,120 |
| 1986-02-07 | 321 | 321 | 317 | 317 | 51,000 | 3,170 |
| 1986-02-06 | 320 | 330 | 320 | 320 | 130,000 | 3,200 |
| 1986-02-05 | 312 | 319 | 311 | 319 | 15,000 | 3,190 |
| 1986-02-04 | 308 | 311 | 306 | 311 | 46,000 | 3,110 |
| 1986-02-03 | 299 | 300 | 298 | 300 | 37,000 | 3,000 |
| 1986-02-01 | 297 | 298 | 297 | 298 | 15,000 | 2,980 |
| 1986-01-31 | 300 | 300 | 297 | 300 | 16,000 | 3,000 |
| 1986-01-30 | 303 | 303 | 297 | 303 | 28,000 | 3,030 |
| 1986-01-29 | 303 | 303 | 296 | 296 | 13,000 | 2,960 |
| 1986-01-28 | 296 | 300 | 296 | 300 | 20,000 | 3,000 |
| 1986-01-27 | 303 | 303 | 300 | 300 | 9,000 | 3,000 |
| 1986-01-25 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1986-01-24 | 300 | 305 | 300 | 300 | 24,000 | 3,000 |
| 1986-01-23 | 299 | 303 | 299 | 300 | 19,000 | 3,000 |
| 1986-01-22 | 300 | 300 | 299 | 300 | 32,000 | 3,000 |
| 1986-01-21 | 299 | 300 | 299 | 300 | 5,000 | 3,000 |
| 1986-01-20 | 304 | 304 | 299 | 300 | 4,000 | 3,000 |
| 1986-01-18 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1986-01-17 | 300 | 303 | 300 | 300 | 13,000 | 3,000 |
| 1986-01-16 | 300 | 300 | 300 | 300 | 30,000 | 3,000 |
| 1986-01-14 | 300 | 304 | 300 | 300 | 17,000 | 3,000 |
| 1986-01-13 | 304 | 304 | 298 | 304 | 23,000 | 3,040 |
| 1986-01-10 | 312 | 320 | 303 | 308 | 97,000 | 3,080 |
| 1986-01-09 | 294 | 308 | 290 | 308 | 426,000 | 3,080 |
| 1986-01-08 | 300 | 300 | 295 | 295 | 7,000 | 2,950 |
| 1986-01-07 | 297 | 300 | 295 | 295 | 16,000 | 2,950 |
| 1986-01-06 | 300 | 300 | 297 | 300 | 12,000 | 3,000 |
| 1986-01-04 | 298 | 300 | 298 | 300 | 5,000 | 3,000 |
分割・併合履歴 ： [2016-10-27]1株→0.1株