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