3524 日東製網(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2861361561361534,0006,150
1988-12-2763063061261226,0006,120
1988-12-2664064062063039,0006,300
1988-12-2462963561563551,0006,350
1988-12-2364164963063034,0006,300
1988-12-2265665664165039,0006,500
1988-12-2164765864665015,0006,500
1988-12-2064166464164534,0006,450
1988-12-1965867064064146,0006,410
1988-12-16680680650658116,0006,580
1988-12-15665676665675139,0006,750
1988-12-14666677655660259,0006,600
1988-12-13655665650660159,0006,600
1988-12-12639645630645138,0006,450
1988-12-0963963962362375,0006,230
1988-12-08636636625630101,0006,300
1988-12-0763463562562684,0006,260
1988-12-0663563562563087,0006,300
1988-12-0564064062763137,0006,310
1988-12-0365065062562552,0006,250
1988-12-02615643613643138,0006,430
1988-12-0160162060061041,0006,100
1988-11-3060060058960038,0006,000
1988-11-2959960559960032,0006,000
1988-11-2860060959859840,0005,980
1988-11-2662062460161029,0006,100
1988-11-2561162560960947,0006,090
1988-11-2462162561061061,0006,100
1988-11-2263463561661667,0006,160
1988-11-2159663559563580,0006,350
1988-11-1858959158159066,0005,900
1988-11-1757858057058032,0005,800
1988-11-1657858057057062,0005,700
1988-11-1556557856256549,0005,650
1988-11-1455055554055538,0005,550
1988-11-1154655054055036,0005,500
1988-11-1054555054554520,0005,450
1988-11-0955055554554517,0005,450
1988-11-0854855954555918,0005,590
1988-11-0754056054055023,0005,500
1988-11-0554155053153916,0005,390
1988-11-0456556554054032,0005,400
1988-11-0255156955156923,0005,690
1988-11-0156556555155116,0005,510
1988-10-3157958256957043,0005,700
1988-10-2955056855056532,0005,650
1988-10-2853154053153935,0005,390
1988-10-2753353853053057,0005,300
1988-10-2652654152653046,0005,300
1988-10-2553053352652633,0005,260
1988-10-2455055052855028,0005,500
1988-10-2254154154054016,0005,400
1988-10-2152052552052538,0005,250
1988-10-2052552752152136,0005,210
1988-10-1953053152552519,0005,250
1988-10-1854054054054012,0005,400
1988-10-1755255555055026,0005,500
1988-10-1455755755055020,0005,500
1988-10-135625685575608,0005,600
1988-10-1256156955255232,0005,520
1988-10-1155356055255929,0005,590
1988-10-0755256055255329,0005,530
1988-10-0654254254254213,0005,420
1988-10-0556957054054027,0005,400
1988-10-0456056556056041,0005,600
1988-10-0355156055056032,0005,600
1988-10-0153655053255015,0005,500
1988-09-3053153153153115,0005,310
1988-09-2953553553053023,0005,300
1988-09-2852653552553527,0005,350
1988-09-2753053052152221,0005,220
1988-09-2655155154054020,0005,400
1988-09-2452553052152131,0005,210
1988-09-2253755053353329,0005,330
1988-09-2154754753553537,0005,350
1988-09-2054554554554518,0005,450
1988-09-1958758758058025,0005,800
1988-09-1653655753555721,0005,570
1988-09-1453553653053512,0005,350
1988-09-1353053552553018,0005,300
1988-09-1252652652252512,0005,250
1988-09-0953153552052036,0005,200
1988-09-0853553853053012,0005,300
1988-09-075305355305358,0005,350
1988-09-0653153453053014,0005,300
1988-09-0553254053053028,0005,300
1988-09-0354054053253212,0005,320
1988-09-0253054053053017,0005,300
1988-09-0153053052553010,0005,300
1988-08-3156056053053027,0005,300
1988-08-3053555753555725,0005,570
1988-08-2953153553053516,0005,350
1988-08-275575575505504,0005,500
1988-08-2655956055055014,0005,500
1988-08-2555456055156027,0005,600
1988-08-2455156055155728,0005,570
1988-08-2356057055155114,0005,510
1988-08-2257058057057014,0005,700
1988-08-1957258057158032,0005,800
1988-08-1857658057257222,0005,720
1988-08-1757257257157115,0005,710
1988-08-1658058057257210,0005,720
1988-08-155855855805808,0005,800
1988-08-1259059058058510,0005,850
1988-08-1158859057059017,0005,900
1988-08-1060161059059026,0005,900
1988-08-0960961060060019,0006,000
1988-08-0861161160261024,0006,100
1988-08-0558558556056158,0005,610
1988-08-0457458057358020,0005,800
1988-08-0356957756656631,0005,660
1988-08-0257257756956955,0005,690
1988-08-0157557757057023,0005,700
1988-07-3057757757057714,0005,770
1988-07-2957058057057015,0005,700
1988-07-2856056055956076,0005,600
1988-07-2759059058058031,0005,800
1988-07-2657258456056024,0005,600
1988-07-2558059057457431,0005,740
1988-07-2360060260060020,0006,000
1988-07-2263063560060153,0006,010
1988-07-2163164063063049,0006,300
1988-07-2066066565065025,0006,500
1988-07-1966166666066024,0006,600
1988-07-1868168566066024,0006,600
1988-07-1568068067067013,0006,700
1988-07-1468869567067031,0006,700
1988-07-1369469868068433,0006,840
1988-07-1267567566166191,0006,610
1988-07-1167067566667526,0006,750
1988-07-0866567066167050,0006,700
1988-07-0768068066167086,0006,700
1988-07-0669969968068039,0006,800
1988-07-0569469569069125,0006,910
1988-07-0470570568568558,0006,850
1988-07-0270071069870539,0007,050
1988-07-0172472469569768,0006,970
1988-06-3073973972072553,0007,250
1988-06-2977877873075081,0007,500
1988-06-28785785769769234,0007,690
1988-06-27760778750778126,0007,780
1988-06-25780780761762110,0007,620
1988-06-24764800758770735,0007,700
1988-06-23710765710756397,0007,560
1988-06-2270070669570579,0007,050
1988-06-2171071069069046,0006,900
1988-06-2069170769070742,0007,070
1988-06-1769169168568524,0006,850
1988-06-1669070469069038,0006,900
1988-06-1570870869070040,0007,000
1988-06-1471071170070172,0007,010
1988-06-1370071169871187,0007,110
1988-06-1068568767067039,0006,700
1988-06-0970170968270943,0007,090
1988-06-0868068066667152,0006,710
1988-06-0769069568068061,0006,800
1988-06-0669770969069258,0006,920
1988-06-0469070868569865,0006,980
1988-06-0370670668569062,0006,900
1988-06-0270572170570643,0007,060
1988-06-01730730714715101,0007,150
1988-05-31727735720730187,0007,300
1988-05-30721735706725156,0007,250
1988-05-28705739705714144,0007,140
1988-05-27690705690704131,0007,040
1988-05-2670570569069056,0006,900
1988-05-25690700685691104,0006,910
1988-05-2467669067669047,0006,900
1988-05-2367169067167617,0006,760
1988-05-2069069067067070,0006,700
1988-05-1968869166767087,0006,700
1988-05-18700710691691101,0006,910
1988-05-17674690668690134,0006,900
1988-05-16671689665667169,0006,670
1988-05-1367068966466570,0006,650
1988-05-12661688661663123,0006,630
1988-05-11690690661661119,0006,610
1988-05-1068569068068184,0006,810
1988-05-09705711681681104,0006,810
1988-05-0771971970070172,0007,010
1988-05-0673074171971996,0007,190
1988-05-02721745720720129,0007,200
1988-04-3073274173073094,0007,300
1988-04-28716750712712238,0007,120
1988-04-27749749710711387,0007,110
1988-04-26730782725739951,0007,390
1988-04-25690700690700304,0007,000
1988-04-23700703670700175,0007,000
1988-04-22739739695702617,0007,020
1988-04-21660729660729938,0007,290
1988-04-20651659646654232,0006,540
1988-04-19668670636639518,0006,390
1988-04-18610664600648738,0006,480
1988-04-15585600580600111,0006,000
1988-04-1460060058558541,0005,850
1988-04-1360260258559856,0005,980
1988-04-1260960960060079,0006,000
1988-04-1161061060560530,0006,050
1988-04-0861061460060474,0006,040
1988-04-0760060059560043,0006,000
1988-04-06600617580580161,0005,800
1988-04-05591600586600123,0006,000
1988-04-0460060058659095,0005,900
1988-04-0259860059059654,0005,960
1988-04-01599599585597100,0005,970
1988-03-3159060058859332,0005,930
1988-03-3060060058158645,0005,860
1988-03-29610610597600115,0006,000
1988-03-28598615591599212,0005,990
1988-03-2659960057058097,0005,800
1988-03-25590600575590165,0005,900
1988-03-2455058555058083,0005,800
1988-03-2355055054054150,0005,410
1988-03-2256756755055029,0005,500
1988-03-1858058056056042,0005,600
1988-03-1755055054655048,0005,500
1988-03-1655655654554573,0005,450
1988-03-1557057055655635,0005,560
1988-03-1458958956056053,0005,600
1988-03-1157957956557946,0005,790
1988-03-1059159156258080,0005,800
1988-03-09610618601601241,0006,010
1988-03-08563600557600366,0006,000
1988-03-0756056555756055,0005,600
1988-03-0556056055255741,0005,570
1988-03-0456456454655043,0005,500
1988-03-0356856955555558,0005,550
1988-03-0254757054556086,0005,600
1988-03-0155655652053750,0005,370
1988-02-2955956054955619,0005,560
1988-02-2756156756056028,0005,600
1988-02-2656956956056096,0005,600
1988-02-25520561520561142,0005,610
1988-02-2452752751051054,0005,100
1988-02-2353053652052028,0005,200
1988-02-2254054553553566,0005,350
1988-02-1953954753153564,0005,350
1988-02-18550550518518107,0005,180
1988-02-1757057353053089,0005,300
1988-02-16565585555570104,0005,700
1988-02-1558958957057052,0005,700
1988-02-12574590560589113,0005,890
1988-02-10580585554575105,0005,750
1988-02-09596599569580118,0005,800
1988-02-08615626609609189,0006,090
1988-02-06618634599609317,0006,090
1988-02-05593620585608478,0006,080
1988-02-04595600575583566,0005,830
1988-02-03558590540585421,0005,850
1988-02-02550581550551373,0005,510
1988-02-01543550533543291,0005,430
1988-01-30517533508532298,0005,320
1988-01-29499518499515308,0005,150
1988-01-28470494462494125,0004,940
1988-01-2747047146046069,0004,600
1988-01-2646147046146523,0004,650
1988-01-2547047346146563,0004,650
1988-01-2347547546646836,0004,680
1988-01-2247047546547032,0004,700
1988-01-2148048046847522,0004,750
1988-01-2048848847547535,0004,750
1988-01-1949850048348348,0004,830
1988-01-1848950548150065,0005,000
1988-01-1446547546347548,0004,750
1988-01-1345547645345550,0004,550
1988-01-1245245545245217,0004,520
1988-01-1145345544545057,0004,500
1988-01-08440448430448110,0004,480
1988-01-0746146143543585,0004,350
1988-01-0644146043846059,0004,600
1988-01-0544645044144126,0004,410

分割・併合履歴 : [2016-10-27]1株→0.1株