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
1986-12-272592592582587,0002,580
1986-12-262602612602604,0002,600
1986-12-242512512512517,0002,510
1986-12-232512512512514,0002,510
1986-12-222702702682682,0002,680
1986-12-192792792702707,0002,700
1986-12-1828028027927914,0002,790
1986-12-172802802802803,0002,800
1986-12-162802802802806,0002,800
1986-12-1528828828028010,0002,800
1986-12-1228928928928912,0002,890
1986-12-112892892892891,0002,890
1986-12-102852892852893,0002,890
1986-12-0929029028028011,0002,800
1986-12-082902902902901,0002,900
1986-12-062902902902906,0002,900
1986-12-052812812802805,0002,800
1986-12-042872872812814,0002,810
1986-12-032902902842849,0002,840
1986-12-022902902852853,0002,850
1986-12-012852852802804,0002,800
1986-11-292852852802803,0002,800
1986-11-282852852852851,0002,850
1986-11-262852852852853,0002,850
1986-11-252852852852851,0002,850
1986-11-212852852852853,0002,850
1986-11-202952952952952,0002,950
1986-11-182802802802802,0002,800
1986-11-172882882862862,0002,860
1986-11-142842842842844,0002,840
1986-11-132812842812846,0002,840
1986-11-122842842802803,0002,800
1986-11-112842842842844,0002,840
1986-11-102722722722721,0002,720
1986-11-072702702702702,0002,700
1986-11-062732732622628,0002,620
1986-11-052712712712711,0002,710
1986-11-042622622622621,0002,620
1986-11-0126026126026111,0002,610
1986-10-312612612612611,0002,610
1986-10-2427127127127111,0002,710
1986-10-212432432412414,0002,410
1986-10-1724124124124115,0002,410
1986-10-1624524524024014,0002,400
1986-10-142752752752751,0002,750
1986-10-132802802752754,0002,750
1986-10-092802802802808,0002,800
1986-10-082802912802918,0002,910
1986-10-07261271261271108,0002,710
1986-10-042402402402408,0002,400
1986-10-0224526024526028,0002,600
1986-09-3028028027527510,0002,750
1986-09-292902902902901,0002,900
1986-09-2629830029130053,0003,000
1986-09-253003003003002,0003,000
1986-09-243003003003002,0003,000
1986-09-222903002903005,0003,000
1986-09-193003003003006,0003,000
1986-09-182812812802803,0002,800
1986-09-172802802802806,0002,800
1986-09-1629029028028013,0002,800
1986-09-1230030129029027,0002,900
1986-09-1130131030130123,0003,010
1986-09-1030130130130125,0003,010
1986-09-093053053013019,0003,010
1986-09-0830030030030016,0003,000
1986-09-0630030030030053,0003,000
1986-09-053293293223225,0003,220
1986-09-0432932932332340,0003,230
1986-09-03324328324324101,0003,240
1986-09-0232332332332325,0003,230
1986-09-0132232932232913,0003,290
1986-08-3032932932232917,0003,290
1986-08-2933033032332339,0003,230
1986-08-2832532632532610,0003,260
1986-08-273263263263262,0003,260
1986-08-2632432432132123,0003,210
1986-08-2532433432333413,0003,340
1986-08-2332332532332341,0003,230
1986-08-2232332532332330,0003,230
1986-08-2132633032532545,0003,250
1986-08-2033033032632613,0003,260
1986-08-193263263223257,0003,250
1986-08-183363363263263,0003,260
1986-08-153353353353359,0003,350
1986-08-1433533532232213,0003,220
1986-08-1334534533533510,0003,350
1986-08-0832632632232210,0003,220
1986-08-073263263223226,0003,220
1986-08-0633733733733713,0003,370
1986-08-0532332332132238,0003,220
1986-08-0434034032132111,0003,210
1986-08-0135035035035016,0003,500
1986-07-3036036036036011,0003,600
1986-07-2936536536036010,0003,600
1986-07-2836936936936920,0003,690
1986-07-2637037036036010,0003,600
1986-07-2537037036036010,0003,600
1986-07-2436937036036027,0003,600
1986-07-2337537536936914,0003,690
1986-07-2237137636036019,0003,600
1986-07-2138538537037038,0003,700
1986-07-193763763703706,0003,700
1986-07-1838538538038419,0003,840
1986-07-1737538037538023,0003,800
1986-07-1638838837637649,0003,760
1986-07-1538338337537531,0003,750
1986-07-1438538537837827,0003,780
1986-07-1138038537537555,0003,750
1986-07-1039740038139012,0003,900
1986-07-0939839839639613,0003,960
1986-07-0838839538639528,0003,950
1986-07-0740140539740013,0004,000
1986-07-0540040040040012,0004,000
1986-07-0439339538338325,0003,830
1986-07-0339639638838819,0003,880
1986-07-0239639639639621,0003,960
1986-07-013994003963995,0003,990
1986-06-3041041040240258,0004,020
1986-06-2739539538038040,0003,800
1986-06-2640541040040531,0004,050
1986-06-2541141139540356,0004,030
1986-06-24416418409413111,0004,130
1986-06-23425431425431185,0004,310
1986-06-2138638638038032,0003,800
1986-06-2038538538038016,0003,800
1986-06-1939539537538659,0003,860
1986-06-1836939036939042,0003,900
1986-06-1737137136036942,0003,690
1986-06-1639039037137534,0003,750
1986-06-13406410390394119,0003,940
1986-06-12400413400411218,0004,110
1986-06-11390400375400400,0004,000
1986-06-10350390350390176,0003,900
1986-06-0935035034035070,0003,500
1986-06-0733635033635054,0003,500
1986-06-0633933933333327,0003,330
1986-06-0533533533433532,0003,350
1986-06-0433333433333317,0003,330
1986-06-0333433433333315,0003,330
1986-06-023353353313319,0003,310
1986-05-313313313313315,0003,310
1986-05-3033233533133115,0003,310
1986-05-2933533533133118,0003,310
1986-05-2833133533133115,0003,310
1986-05-2733633632833026,0003,300
1986-05-2633734033734022,0003,400
1986-05-2434034033533522,0003,350
1986-05-2333934933534382,0003,430
1986-05-223333393333348,0003,340
1986-05-2133033333033321,0003,330
1986-05-2032932932132113,0003,210
1986-05-1933033033033017,0003,300
1986-05-173333333213217,0003,210
1986-05-1634034033533619,0003,360
1986-05-1534034033433529,0003,350
1986-05-1433533533333415,0003,340
1986-05-1332534032533023,0003,300
1986-05-1232533032032225,0003,220
1986-05-0932232232032011,0003,200
1986-05-083203203203208,0003,200
1986-05-0732032132032050,0003,200
1986-05-0632032032032031,0003,200
1986-05-0232032032032012,0003,200
1986-05-0131631631031059,0003,100
1986-04-3031631931631930,0003,190
1986-04-283163193163193,0003,190
1986-04-2631631631631623,0003,160
1986-04-2531631631631637,0003,160
1986-04-2431632331632377,0003,230
1986-04-2331532031232078,0003,200
1986-04-2232032031531529,0003,150
1986-04-2132532832232516,0003,250
1986-04-193173233173238,0003,230
1986-04-1831931931631741,0003,170
1986-04-1731732331731833,0003,180
1986-04-163203233193194,0003,190
1986-04-153163253163258,0003,250
1986-04-113313313313318,0003,310
1986-04-1032132130630635,0003,060
1986-04-093203203163204,0003,200
1986-04-083303303203205,0003,200
1986-04-0733234032532512,0003,250
1986-04-0532533032532812,0003,280
1986-04-0432032132032010,0003,200
1986-04-0331832031531923,0003,190
1986-04-023183183153166,0003,160
1986-04-013163183163184,0003,180
1986-03-3132032031931913,0003,190
1986-03-2931131130530515,0003,050
1986-03-2831531531031014,0003,100
1986-03-2731531531031028,0003,100
1986-03-2632532531531515,0003,150
1986-03-253203203203207,0003,200
1986-03-2432132632032018,0003,200
1986-03-2232032032032014,0003,200
1986-03-2032032031531534,0003,150
1986-03-1932532532032211,0003,220
1986-03-1832832832032513,0003,250
1986-03-1734034033033018,0003,300
1986-03-1532633032032014,0003,200
1986-03-1433033933033519,0003,350
1986-03-1334934934834826,0003,480
1986-03-1234034032633052,0003,300
1986-03-11365367350350376,0003,500
1986-03-10322361320359299,0003,590
1986-03-0731732031732014,0003,200
1986-03-0632032031931925,0003,190
1986-03-0532032031031019,0003,100
1986-03-043203203203205,0003,200
1986-03-0332132132132138,0003,210
1986-03-0130530630130130,0003,010
1986-02-2830531030530841,0003,080
1986-02-2731031430831032,0003,100
1986-02-2631031330530522,0003,050
1986-02-2531631631131411,0003,140
1986-02-2431231831231818,0003,180
1986-02-2231631631631611,0003,160
1986-02-213143183133188,0003,180
1986-02-2031832231031046,0003,100
1986-02-1932732732532613,0003,260
1986-02-1834034133033285,0003,320
1986-02-17326351326340206,0003,400
1986-02-1531831831831823,0003,180
1986-02-1431331329829817,0002,980
1986-02-1331932031331328,0003,130
1986-02-1231231230530552,0003,050
1986-02-1032132131231249,0003,120
1986-02-0732132131731751,0003,170
1986-02-06320330320320130,0003,200
1986-02-0531231931131915,0003,190
1986-02-0430831130631146,0003,110
1986-02-0329930029830037,0003,000
1986-02-0129729829729815,0002,980
1986-01-3130030029730016,0003,000
1986-01-3030330329730328,0003,030
1986-01-2930330329629613,0002,960
1986-01-2829630029630020,0003,000
1986-01-273033033003009,0003,000
1986-01-253003003003009,0003,000
1986-01-2430030530030024,0003,000
1986-01-2329930329930019,0003,000
1986-01-2230030029930032,0003,000
1986-01-212993002993005,0003,000
1986-01-203043042993004,0003,000
1986-01-183003003003004,0003,000
1986-01-1730030330030013,0003,000
1986-01-1630030030030030,0003,000
1986-01-1430030430030017,0003,000
1986-01-1330430429830423,0003,040
1986-01-1031232030330897,0003,080
1986-01-09294308290308426,0003,080
1986-01-083003002952957,0002,950
1986-01-0729730029529516,0002,950
1986-01-0630030029730012,0003,000
1986-01-042983002983005,0003,000

分割・併合履歴 : [2016-10-27]1株→0.1株