3524 日東製網(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,150	1,170	1,140	1,140	39,000	11,400
1989-12-28	1,170	1,170	1,140	1,150	88,000	11,500
1989-12-27	1,170	1,170	1,160	1,170	22,000	11,700
1989-12-26	1,160	1,180	1,140	1,170	47,000	11,700
1989-12-25	1,200	1,200	1,180	1,180	31,000	11,800
1989-12-22	1,200	1,200	1,190	1,200	69,000	12,000
1989-12-21	1,210	1,250	1,210	1,220	74,000	12,200
1989-12-20	1,270	1,290	1,200	1,200	141,000	12,000
1989-12-19	1,290	1,290	1,270	1,270	171,000	12,700
1989-12-18	1,270	1,300	1,260	1,300	212,000	13,000
1989-12-15	1,250	1,270	1,250	1,260	253,000	12,600
1989-12-14	1,230	1,260	1,210	1,250	185,000	12,500
1989-12-13	1,220	1,240	1,210	1,210	119,000	12,100
1989-12-12	1,230	1,240	1,200	1,220	162,000	12,200
1989-12-11	1,240	1,270	1,230	1,230	212,000	12,300
1989-12-08	1,200	1,240	1,200	1,230	160,000	12,300
1989-12-07	1,160	1,190	1,160	1,190	93,000	11,900
1989-12-06	1,160	1,180	1,140	1,150	95,000	11,500
1989-12-05	1,180	1,180	1,140	1,140	131,000	11,400
1989-12-04	1,170	1,170	1,140	1,140	84,000	11,400
1989-12-01	1,140	1,180	1,140	1,170	118,000	11,700
1989-11-30	1,150	1,160	1,130	1,150	82,000	11,500
1989-11-29	1,130	1,170	1,130	1,140	88,000	11,400
1989-11-28	1,130	1,170	1,130	1,130	85,000	11,300
1989-11-27	1,130	1,160	1,110	1,130	170,000	11,300
1989-11-24	1,150	1,150	1,130	1,130	101,000	11,300
1989-11-22	1,180	1,180	1,150	1,160	36,000	11,600
1989-11-21	1,120	1,190	1,120	1,180	133,000	11,800
1989-11-20	1,150	1,150	1,100	1,110	81,000	11,100
1989-11-17	1,170	1,180	1,150	1,150	74,000	11,500
1989-11-16	1,150	1,240	1,150	1,190	300,000	11,900
1989-11-15	1,120	1,150	1,080	1,150	422,000	11,500
1989-11-14	1,150	1,170	1,120	1,130	424,000	11,300
1989-11-13	1,210	1,210	1,170	1,170	333,000	11,700
1989-11-10	1,180	1,270	1,170	1,210	622,000	12,100
1989-11-09	1,330	1,340	1,160	1,200	1,132,000	12,000
1989-11-08	1,430	1,450	1,310	1,350	1,236,000	13,500
1989-11-07	1,680	1,800	1,600	1,600	920,000	16,000
1989-11-06	1,500	1,590	1,500	1,590	1,185,000	15,900
1989-11-02	1,320	1,420	1,320	1,400	1,089,000	14,000
1989-11-01	1,270	1,300	1,250	1,300	843,000	13,000
1989-10-31	1,190	1,230	1,150	1,230	950,000	12,300
1989-10-30	1,100	1,150	1,090	1,150	707,000	11,500
1989-10-27	1,040	1,080	1,040	1,080	566,000	10,800
1989-10-26	1,080	1,090	1,020	1,060	1,135,000	10,600
1989-10-25	1,000	1,040	999	1,040	748,000	10,400
1989-10-24	933	990	931	971	459,000	9,710
1989-10-23	939	940	930	930	231,000	9,300
1989-10-20	946	946	930	932	179,000	9,320
1989-10-19	930	950	930	940	251,000	9,400
1989-10-18	960	960	928	930	598,000	9,300
1989-10-17	910	960	900	960	758,000	9,600
1989-10-16	860	890	860	890	201,000	8,900
1989-10-13	875	890	870	890	362,000	8,900
1989-10-12	845	875	844	875	264,000	8,750
1989-10-11	849	851	825	825	92,000	8,250
1989-10-09	854	860	842	843	96,000	8,430
1989-10-06	850	851	840	849	207,000	8,490
1989-10-05	880	890	850	850	637,000	8,500
1989-10-04	845	870	825	870	782,000	8,700
1989-10-03	780	868	774	840	585,000	8,400
1989-10-02	762	780	760	775	65,000	7,750
1989-09-29	775	780	761	762	32,000	7,620
1989-09-28	779	780	761	761	33,000	7,610
1989-09-27	785	785	785	785	4,000	7,850
1989-09-26	780	780	770	770	37,000	7,700
1989-09-25	781	800	780	800	102,000	8,000
1989-09-22	765	781	760	781	75,000	7,810
1989-09-21	770	770	760	763	35,000	7,630
1989-09-20	751	770	751	770	64,000	7,700
1989-09-19	750	750	741	750	44,000	7,500
1989-09-18	743	759	743	750	29,000	7,500
1989-09-14	732	745	731	735	27,000	7,350
1989-09-13	731	735	731	731	27,000	7,310
1989-09-12	705	711	701	711	6,000	7,110
1989-09-11	705	705	701	701	27,000	7,010
1989-09-08	712	712	705	705	18,000	7,050
1989-09-07	720	721	712	712	16,000	7,120
1989-09-06	730	732	721	721	14,000	7,210
1989-09-05	720	726	720	720	26,000	7,200
1989-09-04	701	712	701	712	7,000	7,120
1989-09-01	724	724	710	710	15,000	7,100
1989-08-31	728	728	720	724	12,000	7,240
1989-08-30	730	735	721	721	22,000	7,210
1989-08-29	740	740	726	739	27,000	7,390
1989-08-28	739	745	738	740	15,000	7,400
1989-08-25	740	740	727	740	12,000	7,400
1989-08-24	728	750	728	731	32,000	7,310
1989-08-23	726	730	725	725	9,000	7,250
1989-08-22	730	730	725	725	14,000	7,250
1989-08-21	730	730	729	729	24,000	7,290
1989-08-18	739	740	730	735	27,000	7,350
1989-08-17	736	740	736	740	4,000	7,400
1989-08-16	736	736	730	735	19,000	7,350
1989-08-15	730	731	730	730	7,000	7,300
1989-08-14	735	735	735	735	1,000	7,350
1989-08-11	746	750	727	727	23,000	7,270
1989-08-10	754	754	746	750	23,000	7,500
1989-08-09	750	755	750	755	24,000	7,550
1989-08-08	750	750	746	750	32,000	7,500
1989-08-07	731	745	731	745	29,000	7,450
1989-08-04	728	728	727	728	21,000	7,280
1989-08-03	726	728	725	728	5,000	7,280
1989-08-02	739	739	720	720	21,000	7,200
1989-08-01	739	745	725	740	22,000	7,400
1989-07-31	740	742	740	740	22,000	7,400
1989-07-28	740	740	735	735	12,000	7,350
1989-07-27	725	740	720	740	24,000	7,400
1989-07-26	714	720	710	716	27,000	7,160
1989-07-25	714	720	714	714	22,000	7,140
1989-07-24	720	720	720	720	4,000	7,200
1989-07-21	714	728	714	714	16,000	7,140
1989-07-20	729	729	714	714	7,000	7,140
1989-07-19	729	729	711	711	9,000	7,110
1989-07-18	730	731	729	729	9,000	7,290
1989-07-17	731	731	729	729	11,000	7,290
1989-07-14	729	729	728	729	9,000	7,290
1989-07-13	728	728	728	728	3,000	7,280
1989-07-12	727	727	717	727	8,000	7,270
1989-07-11	733	733	727	727	15,000	7,270
1989-07-10	745	745	731	731	10,000	7,310
1989-07-07	728	728	727	727	5,000	7,270
1989-07-06	726	728	726	727	9,000	7,270
1989-07-05	730	735	720	729	13,000	7,290
1989-07-04	713	720	710	720	12,000	7,200
1989-07-03	706	720	706	710	6,000	7,100
1989-06-30	706	715	705	705	22,000	7,050
1989-06-29	716	716	716	716	7,000	7,160
1989-06-28	716	716	716	716	2,000	7,160
1989-06-27	716	716	715	716	18,000	7,160
1989-06-26	705	705	701	701	26,000	7,010
1989-06-23	741	741	730	735	15,000	7,350
1989-06-22	745	745	734	734	5,000	7,340
1989-06-21	734	734	734	734	16,000	7,340
1989-06-20	716	720	712	712	10,000	7,120
1989-06-19	721	721	711	711	16,000	7,110
1989-06-16	720	725	720	720	7,000	7,200
1989-06-15	730	730	710	720	19,000	7,200
1989-06-14	739	739	721	730	14,000	7,300
1989-06-13	754	754	749	749	7,000	7,490
1989-06-12	744	754	735	754	20,000	7,540
1989-06-09	760	765	745	745	25,000	7,450
1989-06-08	760	760	760	760	6,000	7,600
1989-06-07	765	765	745	745	14,000	7,450
1989-06-06	740	745	738	745	30,000	7,450
1989-06-05	760	760	738	738	20,000	7,380
1989-06-02	789	789	760	760	34,000	7,600
1989-06-01	795	795	780	789	21,000	7,890
1989-05-31	781	784	780	780	17,000	7,800
1989-05-30	766	784	766	779	27,000	7,790
1989-05-29	788	788	765	765	50,000	7,650
1989-05-26	768	779	767	778	17,000	7,780
1989-05-25	780	780	765	766	11,000	7,660
1989-05-24	785	785	750	750	26,000	7,500
1989-05-23	770	770	735	735	29,000	7,350
1989-05-22	784	784	770	770	33,000	7,700
1989-05-19	784	790	780	780	25,000	7,800
1989-05-18	799	799	790	790	25,000	7,900
1989-05-17	790	790	780	790	22,000	7,900
1989-05-16	800	800	790	790	48,000	7,900
1989-05-15	799	800	795	800	26,000	8,000
1989-05-12	800	800	770	770	59,000	7,700
1989-05-11	800	805	797	798	57,000	7,980
1989-05-10	807	810	800	800	73,000	8,000
1989-05-09	822	825	799	805	100,000	8,050
1989-05-08	845	845	820	820	136,000	8,200
1989-05-02	832	835	820	828	222,000	8,280
1989-05-01	800	843	797	822	174,000	8,220
1989-04-28	786	799	786	795	88,000	7,950
1989-04-27	787	790	785	785	101,000	7,850
1989-04-26	775	790	775	784	78,000	7,840
1989-04-25	753	775	753	772	48,000	7,720
1989-04-24	750	750	745	750	97,000	7,500
1989-04-21	742	745	740	744	69,000	7,440
1989-04-20	740	744	738	740	44,000	7,400
1989-04-19	735	740	731	737	46,000	7,370
1989-04-18	729	730	729	730	51,000	7,300
1989-04-17	726	730	726	727	42,000	7,270
1989-04-14	725	728	720	725	57,000	7,250
1989-04-13	728	730	727	730	34,000	7,300
1989-04-12	725	730	725	725	52,000	7,250
1989-04-11	728	728	721	725	32,000	7,250
1989-04-10	722	723	720	720	93,000	7,200
1989-04-07	729	729	722	722	45,000	7,220
1989-04-06	729	730	715	730	67,000	7,300
1989-04-05	716	730	715	728	40,000	7,280
1989-04-04	730	734	710	710	18,000	7,100
1989-04-03	728	739	718	730	25,000	7,300
1989-03-30	680	680	665	666	29,000	6,660
1989-03-29	710	710	710	710	19,000	7,100
1989-03-28	660	662	660	662	28,000	6,620
1989-03-27	680	680	662	662	38,000	6,620
1989-03-24	690	690	670	670	28,000	6,700
1989-03-23	700	700	695	700	28,000	7,000
1989-03-22	716	716	696	710	40,000	7,100
1989-03-20	725	725	710	710	42,000	7,100
1989-03-17	731	731	715	715	42,000	7,150
1989-03-16	740	740	730	730	35,000	7,300
1989-03-15	726	735	721	726	19,000	7,260
1989-03-14	737	737	726	726	23,000	7,260
1989-03-13	740	740	735	737	27,000	7,370
1989-03-10	732	735	732	733	23,000	7,330
1989-03-09	732	745	732	733	38,000	7,330
1989-03-08	730	745	730	731	39,000	7,310
1989-03-07	730	730	725	725	39,000	7,250
1989-03-06	743	743	725	730	40,000	7,300
1989-03-03	730	739	725	725	26,000	7,250
1989-03-02	730	740	728	728	20,000	7,280
1989-03-01	746	746	730	730	20,000	7,300
1989-02-28	744	744	725	726	16,000	7,260
1989-02-27	735	745	715	745	43,000	7,450
1989-02-23	736	749	736	745	48,000	7,450
1989-02-22	730	744	730	738	42,000	7,380
1989-02-21	725	729	720	729	28,000	7,290
1989-02-20	721	730	715	715	33,000	7,150
1989-02-17	723	724	720	720	42,000	7,200
1989-02-16	730	730	723	723	43,000	7,230
1989-02-15	730	735	723	730	35,000	7,300
1989-02-14	725	744	716	730	64,000	7,300
1989-02-13	749	750	731	735	47,000	7,350
1989-02-10	770	780	750	750	121,000	7,500
1989-02-09	758	765	755	760	117,000	7,600
1989-02-08	770	780	735	750	211,000	7,500
1989-02-07	812	815	770	776	258,000	7,760
1989-02-06	810	820	805	815	314,000	8,150
1989-02-03	809	810	795	805	559,000	8,050
1989-02-02	783	800	780	794	458,000	7,940
1989-02-01	774	780	760	779	249,000	7,790
1989-01-31	750	785	746	784	510,000	7,840
1989-01-30	731	746	731	746	106,000	7,460
1989-01-28	730	739	720	739	74,000	7,390
1989-01-27	741	745	726	737	96,000	7,370
1989-01-26	725	750	720	750	171,000	7,500
1989-01-25	734	737	720	720	186,000	7,200
1989-01-24	749	750	727	727	369,000	7,270
1989-01-23	730	750	722	748	438,000	7,480
1989-01-20	675	709	673	709	238,000	7,090
1989-01-19	672	680	665	673	74,000	6,730
1989-01-18	683	689	672	678	91,000	6,780
1989-01-17	655	675	655	673	93,000	6,730
1989-01-13	633	652	633	652	89,000	6,520
1989-01-12	649	650	630	630	72,000	6,300
1989-01-11	634	644	630	644	49,000	6,440
1989-01-10	620	633	615	621	85,000	6,210
1989-01-09	600	601	598	601	72,000	6,010
1989-01-06	620	620	600	600	39,000	6,000
1989-01-05	620	625	600	600	44,000	6,000
1989-01-04	625	625	622	625	13,000	6,250

分割・併合履歴： [2016-10-27]1株→0.1株