3524 日東製網(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 465 | 465 | 460 | 460 | 6,000 | 4,600 |
| 1987-12-26 | 480 | 480 | 465 | 465 | 12,000 | 4,650 |
| 1987-12-25 | 492 | 496 | 470 | 470 | 30,000 | 4,700 |
| 1987-12-24 | 495 | 495 | 489 | 492 | 43,000 | 4,920 |
| 1987-12-23 | 495 | 515 | 495 | 515 | 14,000 | 5,150 |
| 1987-12-22 | 498 | 503 | 495 | 496 | 32,000 | 4,960 |
| 1987-12-21 | 522 | 522 | 500 | 501 | 32,000 | 5,010 |
| 1987-12-18 | 515 | 518 | 502 | 502 | 37,000 | 5,020 |
| 1987-12-17 | 511 | 515 | 499 | 515 | 50,000 | 5,150 |
| 1987-12-16 | 520 | 520 | 492 | 509 | 97,000 | 5,090 |
| 1987-12-15 | 507 | 519 | 507 | 510 | 26,000 | 5,100 |
| 1987-12-14 | 525 | 540 | 519 | 519 | 50,000 | 5,190 |
| 1987-12-11 | 525 | 540 | 518 | 518 | 75,000 | 5,180 |
| 1987-12-10 | 530 | 555 | 530 | 540 | 190,000 | 5,400 |
| 1987-12-09 | 508 | 530 | 498 | 527 | 183,000 | 5,270 |
| 1987-12-08 | 495 | 508 | 490 | 490 | 57,000 | 4,900 |
| 1987-12-07 | 499 | 505 | 495 | 495 | 20,000 | 4,950 |
| 1987-12-05 | 520 | 520 | 500 | 509 | 38,000 | 5,090 |
| 1987-12-04 | 510 | 512 | 505 | 505 | 24,000 | 5,050 |
| 1987-12-03 | 510 | 520 | 500 | 505 | 32,000 | 5,050 |
| 1987-12-02 | 521 | 525 | 500 | 500 | 19,000 | 5,000 |
| 1987-12-01 | 500 | 528 | 490 | 518 | 39,000 | 5,180 |
| 1987-11-30 | 540 | 540 | 510 | 510 | 17,000 | 5,100 |
| 1987-11-28 | 537 | 540 | 535 | 540 | 14,000 | 5,400 |
| 1987-11-27 | 531 | 535 | 520 | 531 | 49,000 | 5,310 |
| 1987-11-26 | 541 | 549 | 531 | 531 | 27,000 | 5,310 |
| 1987-11-25 | 556 | 556 | 520 | 521 | 15,000 | 5,210 |
| 1987-11-24 | 565 | 570 | 555 | 555 | 59,000 | 5,550 |
| 1987-11-20 | 570 | 570 | 549 | 555 | 129,000 | 5,550 |
| 1987-11-19 | 500 | 564 | 500 | 564 | 154,000 | 5,640 |
| 1987-11-18 | 490 | 490 | 480 | 481 | 18,000 | 4,810 |
| 1987-11-17 | 489 | 489 | 470 | 470 | 22,000 | 4,700 |
| 1987-11-16 | 495 | 495 | 490 | 490 | 13,000 | 4,900 |
| 1987-11-13 | 500 | 505 | 484 | 505 | 35,000 | 5,050 |
| 1987-11-12 | 471 | 495 | 471 | 495 | 20,000 | 4,950 |
| 1987-11-11 | 471 | 472 | 450 | 450 | 17,000 | 4,500 |
| 1987-11-10 | 480 | 480 | 470 | 471 | 26,000 | 4,710 |
| 1987-11-09 | 521 | 525 | 490 | 490 | 36,000 | 4,900 |
| 1987-11-07 | 540 | 542 | 521 | 521 | 15,000 | 5,210 |
| 1987-11-06 | 552 | 574 | 540 | 540 | 31,000 | 5,400 |
| 1987-11-05 | 573 | 590 | 549 | 555 | 147,000 | 5,550 |
| 1987-11-04 | 524 | 570 | 520 | 560 | 83,000 | 5,600 |
| 1987-11-02 | 491 | 528 | 490 | 528 | 63,000 | 5,280 |
| 1987-10-31 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1987-10-30 | 476 | 476 | 470 | 470 | 9,000 | 4,700 |
| 1987-10-29 | 500 | 501 | 470 | 470 | 37,000 | 4,700 |
| 1987-10-28 | 514 | 514 | 500 | 500 | 45,000 | 5,000 |
| 1987-10-27 | 459 | 462 | 450 | 459 | 100,000 | 4,590 |
| 1987-10-26 | 495 | 501 | 486 | 486 | 34,000 | 4,860 |
| 1987-10-24 | 502 | 521 | 502 | 510 | 61,000 | 5,100 |
| 1987-10-23 | 511 | 515 | 510 | 510 | 68,000 | 5,100 |
| 1987-10-22 | 551 | 585 | 525 | 525 | 84,000 | 5,250 |
| 1987-10-21 | 510 | 559 | 510 | 525 | 71,000 | 5,250 |
| 1987-10-19 | 635 | 635 | 590 | 600 | 78,000 | 6,000 |
| 1987-10-16 | 610 | 645 | 610 | 635 | 130,000 | 6,350 |
| 1987-10-15 | 626 | 660 | 620 | 620 | 188,000 | 6,200 |
| 1987-10-14 | 665 | 683 | 630 | 646 | 316,000 | 6,460 |
| 1987-10-13 | 750 | 750 | 685 | 685 | 629,000 | 6,850 |
| 1987-10-12 | 688 | 750 | 659 | 745 | 1,049,000 | 7,450 |
| 1987-10-09 | 625 | 692 | 620 | 679 | 651,000 | 6,790 |
| 1987-10-08 | 620 | 635 | 602 | 605 | 387,000 | 6,050 |
| 1987-10-07 | 620 | 700 | 590 | 590 | 1,616,000 | 5,900 |
| 1987-10-06 | 640 | 640 | 640 | 640 | 1,887,000 | 6,400 |
| 1987-10-05 | 465 | 540 | 465 | 540 | 662,000 | 5,400 |
| 1987-10-03 | 455 | 460 | 450 | 460 | 49,000 | 4,600 |
| 1987-10-02 | 448 | 465 | 448 | 460 | 82,000 | 4,600 |
| 1987-10-01 | 440 | 460 | 440 | 458 | 128,000 | 4,580 |
| 1987-09-30 | 435 | 435 | 431 | 435 | 27,000 | 4,350 |
| 1987-09-29 | 415 | 430 | 410 | 425 | 29,000 | 4,250 |
| 1987-09-28 | 412 | 413 | 412 | 412 | 9,000 | 4,120 |
| 1987-09-26 | 407 | 408 | 407 | 408 | 2,000 | 4,080 |
| 1987-09-25 | 409 | 409 | 405 | 406 | 14,000 | 4,060 |
| 1987-09-24 | 411 | 414 | 409 | 409 | 13,000 | 4,090 |
| 1987-09-22 | 410 | 410 | 406 | 410 | 13,000 | 4,100 |
| 1987-09-21 | 407 | 408 | 404 | 404 | 28,000 | 4,040 |
| 1987-09-18 | 400 | 405 | 400 | 405 | 37,000 | 4,050 |
| 1987-09-17 | 430 | 430 | 400 | 400 | 40,000 | 4,000 |
| 1987-09-16 | 430 | 430 | 425 | 425 | 30,000 | 4,250 |
| 1987-09-14 | 429 | 430 | 429 | 429 | 4,000 | 4,290 |
| 1987-09-11 | 433 | 440 | 431 | 431 | 18,000 | 4,310 |
| 1987-09-10 | 421 | 429 | 421 | 429 | 7,000 | 4,290 |
| 1987-09-09 | 421 | 421 | 421 | 421 | 7,000 | 4,210 |
| 1987-09-07 | 430 | 430 | 401 | 401 | 20,000 | 4,010 |
| 1987-09-05 | 435 | 435 | 430 | 430 | 14,000 | 4,300 |
| 1987-09-04 | 440 | 441 | 435 | 435 | 25,000 | 4,350 |
| 1987-09-03 | 449 | 449 | 431 | 431 | 21,000 | 4,310 |
| 1987-09-02 | 445 | 450 | 440 | 450 | 64,000 | 4,500 |
| 1987-09-01 | 455 | 460 | 440 | 440 | 39,000 | 4,400 |
| 1987-08-31 | 443 | 455 | 438 | 455 | 37,000 | 4,550 |
| 1987-08-29 | 445 | 445 | 438 | 438 | 13,000 | 4,380 |
| 1987-08-28 | 435 | 440 | 430 | 440 | 25,000 | 4,400 |
| 1987-08-27 | 448 | 450 | 435 | 435 | 33,000 | 4,350 |
| 1987-08-26 | 460 | 460 | 446 | 448 | 68,000 | 4,480 |
| 1987-08-25 | 450 | 456 | 444 | 455 | 97,000 | 4,550 |
| 1987-08-24 | 440 | 440 | 435 | 435 | 67,000 | 4,350 |
| 1987-08-22 | 469 | 470 | 435 | 435 | 140,000 | 4,350 |
| 1987-08-21 | 418 | 474 | 418 | 470 | 279,000 | 4,700 |
| 1987-08-20 | 426 | 428 | 415 | 415 | 50,000 | 4,150 |
| 1987-08-19 | 417 | 425 | 415 | 425 | 35,000 | 4,250 |
| 1987-08-18 | 400 | 404 | 384 | 397 | 27,000 | 3,970 |
| 1987-08-17 | 417 | 417 | 410 | 410 | 21,000 | 4,100 |
| 1987-08-14 | 420 | 427 | 419 | 420 | 67,000 | 4,200 |
| 1987-08-13 | 398 | 420 | 396 | 420 | 131,000 | 4,200 |
| 1987-08-12 | 415 | 425 | 398 | 398 | 74,000 | 3,980 |
| 1987-08-11 | 395 | 420 | 395 | 416 | 53,000 | 4,160 |
| 1987-08-10 | 380 | 397 | 375 | 397 | 37,000 | 3,970 |
| 1987-08-07 | 390 | 390 | 380 | 380 | 35,000 | 3,800 |
| 1987-08-05 | 365 | 368 | 362 | 365 | 44,000 | 3,650 |
| 1987-08-04 | 365 | 365 | 365 | 365 | 11,000 | 3,650 |
| 1987-08-03 | 370 | 370 | 365 | 365 | 19,000 | 3,650 |
| 1987-08-01 | 366 | 366 | 366 | 366 | 12,000 | 3,660 |
| 1987-07-31 | 366 | 371 | 365 | 371 | 9,000 | 3,710 |
| 1987-07-30 | 365 | 370 | 365 | 365 | 12,000 | 3,650 |
| 1987-07-29 | 360 | 361 | 360 | 361 | 14,000 | 3,610 |
| 1987-07-28 | 365 | 365 | 360 | 360 | 35,000 | 3,600 |
| 1987-07-27 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1987-07-25 | 353 | 353 | 353 | 353 | 4,000 | 3,530 |
| 1987-07-24 | 351 | 352 | 351 | 351 | 4,000 | 3,510 |
| 1987-07-23 | 349 | 351 | 348 | 351 | 10,000 | 3,510 |
| 1987-07-22 | 356 | 356 | 350 | 350 | 10,000 | 3,500 |
| 1987-07-21 | 361 | 361 | 360 | 360 | 15,000 | 3,600 |
| 1987-07-20 | 366 | 367 | 366 | 366 | 8,000 | 3,660 |
| 1987-07-17 | 386 | 386 | 370 | 370 | 8,000 | 3,700 |
| 1987-07-16 | 363 | 388 | 363 | 388 | 36,000 | 3,880 |
| 1987-07-15 | 361 | 364 | 361 | 363 | 13,000 | 3,630 |
| 1987-07-14 | 363 | 363 | 360 | 360 | 8,000 | 3,600 |
| 1987-07-13 | 360 | 360 | 350 | 360 | 18,000 | 3,600 |
| 1987-07-10 | 361 | 362 | 359 | 359 | 10,000 | 3,590 |
| 1987-07-08 | 362 | 362 | 362 | 362 | 8,000 | 3,620 |
| 1987-07-07 | 370 | 375 | 362 | 375 | 12,000 | 3,750 |
| 1987-07-06 | 373 | 375 | 373 | 375 | 2,000 | 3,750 |
| 1987-07-04 | 380 | 385 | 373 | 373 | 17,000 | 3,730 |
| 1987-07-02 | 364 | 365 | 343 | 343 | 22,000 | 3,430 |
| 1987-07-01 | 368 | 368 | 365 | 368 | 15,000 | 3,680 |
| 1987-06-30 | 375 | 375 | 364 | 364 | 14,000 | 3,640 |
| 1987-06-29 | 381 | 381 | 380 | 380 | 7,000 | 3,800 |
| 1987-06-27 | 390 | 390 | 380 | 380 | 4,000 | 3,800 |
| 1987-06-26 | 380 | 390 | 380 | 389 | 18,000 | 3,890 |
| 1987-06-25 | 381 | 381 | 380 | 380 | 25,000 | 3,800 |
| 1987-06-24 | 367 | 377 | 360 | 361 | 32,000 | 3,610 |
| 1987-06-23 | 376 | 377 | 367 | 367 | 21,000 | 3,670 |
| 1987-06-22 | 377 | 382 | 377 | 378 | 39,000 | 3,780 |
| 1987-06-19 | 390 | 390 | 375 | 375 | 50,000 | 3,750 |
| 1987-06-18 | 394 | 395 | 394 | 394 | 24,000 | 3,940 |
| 1987-06-17 | 402 | 402 | 394 | 396 | 46,000 | 3,960 |
| 1987-06-16 | 400 | 410 | 400 | 402 | 34,000 | 4,020 |
| 1987-06-15 | 430 | 430 | 420 | 420 | 93,000 | 4,200 |
| 1987-06-12 | 394 | 430 | 394 | 430 | 136,000 | 4,300 |
| 1987-06-11 | 400 | 411 | 393 | 393 | 71,000 | 3,930 |
| 1987-06-10 | 410 | 410 | 390 | 396 | 58,000 | 3,960 |
| 1987-06-09 | 400 | 408 | 396 | 408 | 103,000 | 4,080 |
| 1987-06-08 | 420 | 436 | 410 | 420 | 371,000 | 4,200 |
| 1987-06-06 | 448 | 450 | 399 | 410 | 454,000 | 4,100 |
| 1987-06-05 | 436 | 483 | 435 | 458 | 874,000 | 4,580 |
| 1987-06-04 | 380 | 450 | 380 | 440 | 558,000 | 4,400 |
| 1987-06-03 | 340 | 385 | 340 | 385 | 203,000 | 3,850 |
| 1987-06-02 | 340 | 349 | 340 | 340 | 40,000 | 3,400 |
| 1987-06-01 | 330 | 335 | 328 | 335 | 13,000 | 3,350 |
| 1987-05-30 | 330 | 350 | 330 | 335 | 55,000 | 3,350 |
| 1987-05-29 | 312 | 330 | 312 | 330 | 23,000 | 3,300 |
| 1987-05-28 | 320 | 320 | 312 | 312 | 33,000 | 3,120 |
| 1987-05-27 | 311 | 320 | 305 | 320 | 41,000 | 3,200 |
| 1987-05-26 | 310 | 311 | 308 | 311 | 22,000 | 3,110 |
| 1987-05-25 | 315 | 315 | 305 | 305 | 31,000 | 3,050 |
| 1987-05-23 | 310 | 318 | 310 | 310 | 24,000 | 3,100 |
| 1987-05-22 | 308 | 314 | 308 | 310 | 25,000 | 3,100 |
| 1987-05-21 | 295 | 310 | 295 | 310 | 34,000 | 3,100 |
| 1987-05-20 | 287 | 299 | 287 | 294 | 39,000 | 2,940 |
| 1987-05-19 | 285 | 287 | 280 | 287 | 15,000 | 2,870 |
| 1987-05-18 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1987-05-15 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 1987-05-14 | 280 | 280 | 270 | 271 | 7,000 | 2,710 |
| 1987-05-13 | 282 | 282 | 280 | 280 | 4,000 | 2,800 |
| 1987-05-12 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1987-05-11 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1987-05-08 | 278 | 285 | 270 | 285 | 16,000 | 2,850 |
| 1987-05-07 | 279 | 279 | 274 | 274 | 2,000 | 2,740 |
| 1987-05-06 | 287 | 287 | 287 | 287 | 4,000 | 2,870 |
| 1987-05-02 | 280 | 280 | 275 | 275 | 8,000 | 2,750 |
| 1987-04-30 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1987-04-28 | 286 | 287 | 286 | 287 | 6,000 | 2,870 |
| 1987-04-27 | 284 | 286 | 284 | 286 | 10,000 | 2,860 |
| 1987-04-25 | 280 | 287 | 280 | 284 | 32,000 | 2,840 |
| 1987-04-24 | 276 | 280 | 276 | 280 | 115,000 | 2,800 |
| 1987-04-23 | 276 | 276 | 276 | 276 | 6,000 | 2,760 |
| 1987-04-22 | 261 | 261 | 261 | 261 | 16,000 | 2,610 |
| 1987-04-21 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1987-04-20 | 280 | 280 | 274 | 274 | 11,000 | 2,740 |
| 1987-04-17 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1987-04-16 | 271 | 275 | 271 | 271 | 9,000 | 2,710 |
| 1987-04-15 | 275 | 275 | 271 | 271 | 11,000 | 2,710 |
| 1987-04-14 | 279 | 279 | 271 | 279 | 9,000 | 2,790 |
| 1987-04-13 | 281 | 281 | 280 | 280 | 21,000 | 2,800 |
| 1987-04-10 | 273 | 283 | 273 | 283 | 15,000 | 2,830 |
| 1987-04-09 | 275 | 275 | 272 | 272 | 4,000 | 2,720 |
| 1987-04-08 | 275 | 275 | 270 | 270 | 8,000 | 2,700 |
| 1987-04-07 | 270 | 280 | 270 | 280 | 9,000 | 2,800 |
| 1987-04-03 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1987-04-01 | 275 | 275 | 270 | 270 | 13,000 | 2,700 |
| 1987-03-31 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1987-03-30 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 1987-03-28 | 282 | 287 | 281 | 287 | 10,000 | 2,870 |
| 1987-03-26 | 271 | 275 | 270 | 270 | 11,000 | 2,700 |
| 1987-03-25 | 290 | 290 | 275 | 275 | 27,000 | 2,750 |
| 1987-03-23 | 282 | 282 | 281 | 281 | 10,000 | 2,810 |
| 1987-03-20 | 285 | 285 | 278 | 282 | 7,000 | 2,820 |
| 1987-03-19 | 284 | 285 | 282 | 285 | 8,000 | 2,850 |
| 1987-03-18 | 285 | 285 | 279 | 279 | 4,000 | 2,790 |
| 1987-03-17 | 288 | 288 | 277 | 277 | 4,000 | 2,770 |
| 1987-03-16 | 290 | 290 | 287 | 287 | 5,000 | 2,870 |
| 1987-03-13 | 285 | 290 | 285 | 289 | 13,000 | 2,890 |
| 1987-03-12 | 283 | 290 | 283 | 283 | 7,000 | 2,830 |
| 1987-03-11 | 283 | 284 | 283 | 283 | 7,000 | 2,830 |
| 1987-03-10 | 280 | 283 | 276 | 283 | 17,000 | 2,830 |
| 1987-03-07 | 288 | 299 | 288 | 299 | 7,000 | 2,990 |
| 1987-03-05 | 276 | 280 | 276 | 277 | 11,000 | 2,770 |
| 1987-03-04 | 276 | 276 | 276 | 276 | 5,000 | 2,760 |
| 1987-03-03 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1987-02-28 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1987-02-27 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1987-02-26 | 275 | 276 | 275 | 276 | 10,000 | 2,760 |
| 1987-02-25 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1987-02-24 | 282 | 283 | 282 | 283 | 4,000 | 2,830 |
| 1987-02-23 | 293 | 293 | 282 | 282 | 6,000 | 2,820 |
| 1987-02-19 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1987-02-18 | 289 | 290 | 281 | 281 | 13,000 | 2,810 |
| 1987-02-17 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1987-02-12 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1987-02-10 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1987-02-09 | 300 | 300 | 296 | 296 | 39,000 | 2,960 |
| 1987-02-07 | 304 | 304 | 300 | 300 | 3,000 | 3,000 |
| 1987-02-06 | 309 | 309 | 304 | 304 | 4,000 | 3,040 |
| 1987-02-05 | 316 | 316 | 310 | 310 | 31,000 | 3,100 |
| 1987-02-04 | 315 | 320 | 314 | 320 | 50,000 | 3,200 |
| 1987-02-03 | 300 | 315 | 300 | 315 | 41,000 | 3,150 |
| 1987-02-02 | 280 | 281 | 280 | 281 | 13,000 | 2,810 |
| 1987-01-31 | 270 | 280 | 270 | 280 | 20,000 | 2,800 |
| 1987-01-30 | 266 | 266 | 266 | 266 | 11,000 | 2,660 |
| 1987-01-29 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1987-01-28 | 265 | 270 | 260 | 270 | 9,000 | 2,700 |
| 1987-01-27 | 270 | 270 | 269 | 269 | 4,000 | 2,690 |
| 1987-01-26 | 270 | 271 | 270 | 270 | 3,000 | 2,700 |
| 1987-01-24 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1987-01-23 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1987-01-22 | 260 | 269 | 260 | 269 | 13,000 | 2,690 |
| 1987-01-21 | 258 | 259 | 258 | 259 | 5,000 | 2,590 |
| 1987-01-20 | 270 | 270 | 262 | 262 | 5,000 | 2,620 |
| 1987-01-13 | 271 | 271 | 271 | 271 | 6,000 | 2,710 |
| 1987-01-12 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 1987-01-09 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1987-01-08 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1987-01-07 | 258 | 258 | 258 | 258 | 6,000 | 2,580 |
| 1987-01-06 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 1987-01-05 | 258 | 258 | 258 | 258 | 9,000 | 2,580 |
分割・併合履歴 ： [2016-10-27]1株→0.1株
