3524 日東製網(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,060 | 1,220 | 1,060 | 1,190 | 825,000 | 11,900 |
| 1990-12-27 | 941 | 1,050 | 941 | 1,050 | 80,000 | 10,500 |
| 1990-12-26 | 940 | 941 | 919 | 941 | 117,000 | 9,410 |
| 1990-12-25 | 970 | 970 | 970 | 970 | 20,000 | 9,700 |
| 1990-12-21 | 990 | 1,000 | 978 | 1,000 | 61,000 | 10,000 |
| 1990-12-20 | 1,040 | 1,040 | 1,000 | 1,010 | 68,000 | 10,100 |
| 1990-12-19 | 1,080 | 1,080 | 1,040 | 1,050 | 23,000 | 10,500 |
| 1990-12-18 | 1,120 | 1,120 | 1,060 | 1,060 | 106,000 | 10,600 |
| 1990-12-17 | 1,070 | 1,120 | 1,070 | 1,120 | 79,000 | 11,200 |
| 1990-12-14 | 1,060 | 1,080 | 1,030 | 1,030 | 70,000 | 10,300 |
| 1990-12-13 | 1,060 | 1,090 | 1,030 | 1,090 | 70,000 | 10,900 |
| 1990-12-12 | 1,040 | 1,080 | 1,030 | 1,080 | 101,000 | 10,800 |
| 1990-12-11 | 1,140 | 1,140 | 1,060 | 1,070 | 108,000 | 10,700 |
| 1990-12-10 | 1,080 | 1,140 | 1,060 | 1,140 | 187,000 | 11,400 |
| 1990-12-07 | 1,100 | 1,140 | 1,050 | 1,100 | 138,000 | 11,000 |
| 1990-12-06 | 1,150 | 1,160 | 1,080 | 1,090 | 126,000 | 10,900 |
| 1990-12-05 | 1,050 | 1,140 | 1,020 | 1,140 | 325,000 | 11,400 |
| 1990-12-04 | 1,150 | 1,160 | 1,110 | 1,110 | 315,000 | 11,100 |
| 1990-12-03 | 1,120 | 1,150 | 1,100 | 1,150 | 190,000 | 11,500 |
| 1990-11-30 | 1,060 | 1,100 | 1,050 | 1,100 | 149,000 | 11,000 |
| 1990-11-29 | 1,130 | 1,140 | 1,050 | 1,100 | 182,000 | 11,000 |
| 1990-11-28 | 1,030 | 1,120 | 1,030 | 1,090 | 279,000 | 10,900 |
| 1990-11-27 | 1,060 | 1,070 | 1,010 | 1,010 | 329,000 | 10,100 |
| 1990-11-26 | 1,190 | 1,190 | 1,140 | 1,140 | 314,000 | 11,400 |
| 1990-11-22 | 1,170 | 1,240 | 1,130 | 1,210 | 1,535,000 | 12,100 |
| 1990-11-21 | 1,070 | 1,130 | 990 | 1,130 | 1,268,000 | 11,300 |
| 1990-11-20 | 960 | 1,050 | 960 | 1,050 | 570,000 | 10,500 |
| 1990-11-19 | 870 | 960 | 867 | 950 | 223,000 | 9,500 |
| 1990-11-16 | 855 | 868 | 828 | 868 | 188,000 | 8,680 |
| 1990-11-15 | 880 | 886 | 850 | 865 | 196,000 | 8,650 |
| 1990-11-14 | 810 | 871 | 800 | 860 | 298,000 | 8,600 |
| 1990-11-13 | 765 | 780 | 765 | 780 | 27,000 | 7,800 |
| 1990-11-09 | 740 | 740 | 720 | 728 | 53,000 | 7,280 |
| 1990-11-08 | 770 | 770 | 745 | 745 | 88,000 | 7,450 |
| 1990-11-07 | 780 | 780 | 770 | 775 | 41,000 | 7,750 |
| 1990-11-06 | 785 | 795 | 770 | 770 | 23,000 | 7,700 |
| 1990-11-05 | 750 | 795 | 750 | 795 | 46,000 | 7,950 |
| 1990-11-02 | 770 | 770 | 750 | 750 | 5,000 | 7,500 |
| 1990-11-01 | 805 | 810 | 780 | 780 | 14,000 | 7,800 |
| 1990-10-31 | 825 | 833 | 805 | 805 | 51,000 | 8,050 |
| 1990-10-30 | 835 | 835 | 819 | 825 | 72,000 | 8,250 |
| 1990-10-29 | 810 | 839 | 810 | 830 | 55,000 | 8,300 |
| 1990-10-26 | 777 | 810 | 770 | 805 | 57,000 | 8,050 |
| 1990-10-25 | 762 | 780 | 751 | 770 | 55,000 | 7,700 |
| 1990-10-24 | 739 | 755 | 721 | 742 | 85,000 | 7,420 |
| 1990-10-22 | 840 | 840 | 819 | 819 | 58,000 | 8,190 |
| 1990-10-19 | 825 | 880 | 824 | 860 | 216,000 | 8,600 |
| 1990-10-18 | 731 | 800 | 731 | 800 | 143,000 | 8,000 |
| 1990-10-17 | 662 | 722 | 662 | 722 | 57,000 | 7,220 |
| 1990-10-16 | 671 | 672 | 641 | 661 | 68,000 | 6,610 |
| 1990-10-12 | 583 | 612 | 583 | 612 | 33,000 | 6,120 |
| 1990-10-11 | 572 | 572 | 572 | 572 | 19,000 | 5,720 |
| 1990-10-08 | 531 | 531 | 531 | 531 | 5,000 | 5,310 |
| 1990-10-05 | 530 | 530 | 530 | 530 | 9,000 | 5,300 |
| 1990-10-04 | 502 | 502 | 497 | 500 | 36,000 | 5,000 |
| 1990-10-02 | 475 | 484 | 475 | 482 | 46,000 | 4,820 |
| 1990-09-28 | 520 | 520 | 520 | 520 | 21,000 | 5,200 |
| 1990-09-26 | 600 | 600 | 560 | 560 | 14,000 | 5,600 |
| 1990-09-25 | 585 | 585 | 582 | 582 | 38,000 | 5,820 |
| 1990-09-20 | 680 | 680 | 640 | 655 | 16,000 | 6,550 |
| 1990-09-19 | 685 | 686 | 680 | 680 | 21,000 | 6,800 |
| 1990-09-18 | 699 | 699 | 695 | 695 | 6,000 | 6,950 |
| 1990-09-17 | 720 | 720 | 701 | 701 | 40,000 | 7,010 |
| 1990-09-14 | 662 | 701 | 662 | 701 | 31,000 | 7,010 |
| 1990-09-13 | 667 | 670 | 661 | 662 | 13,000 | 6,620 |
| 1990-09-12 | 657 | 667 | 657 | 660 | 10,000 | 6,600 |
| 1990-09-11 | 657 | 658 | 657 | 657 | 4,000 | 6,570 |
| 1990-09-10 | 632 | 657 | 632 | 657 | 6,000 | 6,570 |
| 1990-09-07 | 655 | 655 | 630 | 630 | 7,000 | 6,300 |
| 1990-09-06 | 650 | 656 | 645 | 645 | 29,000 | 6,450 |
| 1990-09-05 | 691 | 691 | 650 | 655 | 35,000 | 6,550 |
| 1990-09-04 | 700 | 715 | 690 | 690 | 20,000 | 6,900 |
| 1990-09-03 | 681 | 699 | 681 | 699 | 39,000 | 6,990 |
| 1990-08-31 | 680 | 690 | 670 | 670 | 36,000 | 6,700 |
| 1990-08-30 | 680 | 690 | 660 | 690 | 19,000 | 6,900 |
| 1990-08-29 | 704 | 704 | 703 | 703 | 3,000 | 7,030 |
| 1990-08-28 | 704 | 704 | 704 | 704 | 18,000 | 7,040 |
| 1990-08-27 | 644 | 654 | 644 | 654 | 19,000 | 6,540 |
| 1990-08-21 | 735 | 735 | 729 | 734 | 28,000 | 7,340 |
| 1990-08-20 | 734 | 735 | 730 | 735 | 9,000 | 7,350 |
| 1990-08-17 | 770 | 770 | 750 | 750 | 26,000 | 7,500 |
| 1990-08-16 | 790 | 790 | 770 | 770 | 4,000 | 7,700 |
| 1990-08-15 | 771 | 800 | 770 | 789 | 14,000 | 7,890 |
| 1990-08-14 | 760 | 775 | 760 | 770 | 48,000 | 7,700 |
| 1990-08-13 | 781 | 781 | 760 | 770 | 70,000 | 7,700 |
| 1990-08-10 | 780 | 785 | 780 | 780 | 12,000 | 7,800 |
| 1990-08-09 | 781 | 781 | 775 | 775 | 29,000 | 7,750 |
| 1990-08-08 | 781 | 781 | 760 | 771 | 31,000 | 7,710 |
| 1990-08-03 | 862 | 862 | 860 | 860 | 14,000 | 8,600 |
| 1990-08-02 | 891 | 891 | 880 | 880 | 17,000 | 8,800 |
| 1990-08-01 | 886 | 900 | 885 | 890 | 29,000 | 8,900 |
| 1990-07-31 | 881 | 890 | 881 | 882 | 20,000 | 8,820 |
| 1990-07-30 | 884 | 884 | 880 | 880 | 22,000 | 8,800 |
| 1990-07-27 | 885 | 886 | 881 | 884 | 36,000 | 8,840 |
| 1990-07-26 | 885 | 891 | 881 | 887 | 26,000 | 8,870 |
| 1990-07-25 | 916 | 920 | 905 | 905 | 23,000 | 9,050 |
| 1990-07-24 | 950 | 950 | 910 | 910 | 16,000 | 9,100 |
| 1990-07-23 | 950 | 950 | 950 | 950 | 11,000 | 9,500 |
| 1990-07-20 | 960 | 960 | 960 | 960 | 11,000 | 9,600 |
| 1990-07-19 | 929 | 960 | 925 | 960 | 29,000 | 9,600 |
| 1990-07-18 | 933 | 933 | 925 | 929 | 27,000 | 9,290 |
| 1990-07-17 | 915 | 915 | 915 | 915 | 20,000 | 9,150 |
| 1990-07-16 | 958 | 960 | 954 | 955 | 17,000 | 9,550 |
| 1990-07-13 | 906 | 960 | 906 | 960 | 23,000 | 9,600 |
| 1990-07-12 | 902 | 912 | 902 | 905 | 29,000 | 9,050 |
| 1990-07-11 | 934 | 934 | 920 | 922 | 12,000 | 9,220 |
| 1990-07-10 | 949 | 950 | 945 | 945 | 14,000 | 9,450 |
| 1990-07-09 | 980 | 980 | 965 | 965 | 39,000 | 9,650 |
| 1990-07-06 | 980 | 980 | 979 | 979 | 33,000 | 9,790 |
| 1990-07-05 | 970 | 980 | 970 | 980 | 23,000 | 9,800 |
| 1990-07-04 | 975 | 980 | 960 | 970 | 131,000 | 9,700 |
| 1990-07-03 | 915 | 980 | 915 | 966 | 91,000 | 9,660 |
| 1990-07-02 | 881 | 900 | 880 | 900 | 13,000 | 9,000 |
| 1990-06-29 | 880 | 881 | 861 | 862 | 13,000 | 8,620 |
| 1990-06-28 | 903 | 903 | 890 | 890 | 20,000 | 8,900 |
| 1990-06-27 | 900 | 900 | 895 | 895 | 21,000 | 8,950 |
| 1990-06-26 | 900 | 904 | 900 | 904 | 36,000 | 9,040 |
| 1990-06-22 | 931 | 955 | 931 | 950 | 12,000 | 9,500 |
| 1990-06-21 | 950 | 950 | 909 | 909 | 32,000 | 9,090 |
| 1990-06-20 | 962 | 962 | 951 | 962 | 49,000 | 9,620 |
| 1990-06-19 | 952 | 960 | 950 | 960 | 33,000 | 9,600 |
| 1990-06-18 | 963 | 963 | 941 | 950 | 18,000 | 9,500 |
| 1990-06-15 | 980 | 980 | 961 | 961 | 14,000 | 9,610 |
| 1990-06-14 | 965 | 980 | 957 | 980 | 35,000 | 9,800 |
| 1990-06-13 | 961 | 965 | 955 | 965 | 34,000 | 9,650 |
| 1990-06-12 | 930 | 965 | 930 | 955 | 27,000 | 9,550 |
| 1990-06-11 | 956 | 956 | 940 | 940 | 18,000 | 9,400 |
| 1990-06-08 | 969 | 969 | 950 | 960 | 40,000 | 9,600 |
| 1990-06-07 | 955 | 962 | 950 | 950 | 33,000 | 9,500 |
| 1990-06-06 | 975 | 975 | 962 | 962 | 18,000 | 9,620 |
| 1990-06-05 | 970 | 980 | 962 | 962 | 32,000 | 9,620 |
| 1990-06-04 | 962 | 970 | 950 | 970 | 15,000 | 9,700 |
| 1990-06-01 | 960 | 970 | 960 | 960 | 26,000 | 9,600 |
| 1990-05-31 | 960 | 962 | 951 | 951 | 11,000 | 9,510 |
| 1990-05-30 | 950 | 970 | 950 | 960 | 11,000 | 9,600 |
| 1990-05-29 | 960 | 961 | 950 | 955 | 23,000 | 9,550 |
| 1990-05-28 | 960 | 970 | 956 | 956 | 20,000 | 9,560 |
| 1990-05-25 | 980 | 990 | 971 | 980 | 34,000 | 9,800 |
| 1990-05-24 | 1,000 | 1,000 | 980 | 990 | 45,000 | 9,900 |
| 1990-05-23 | 961 | 1,000 | 961 | 999 | 17,000 | 9,990 |
| 1990-05-22 | 970 | 980 | 965 | 965 | 59,000 | 9,650 |
| 1990-05-21 | 990 | 1,020 | 980 | 980 | 46,000 | 9,800 |
| 1990-05-18 | 1,070 | 1,070 | 1,000 | 1,010 | 90,000 | 10,100 |
| 1990-05-17 | 1,100 | 1,100 | 1,040 | 1,090 | 210,000 | 10,900 |
| 1990-05-16 | 1,040 | 1,090 | 1,040 | 1,080 | 124,000 | 10,800 |
| 1990-05-15 | 965 | 1,000 | 959 | 989 | 103,000 | 9,890 |
| 1990-05-14 | 960 | 960 | 960 | 960 | 49,000 | 9,600 |
| 1990-05-11 | 860 | 900 | 850 | 900 | 85,000 | 9,000 |
| 1990-05-10 | 854 | 865 | 850 | 860 | 58,000 | 8,600 |
| 1990-05-09 | 821 | 835 | 821 | 835 | 37,000 | 8,350 |
| 1990-05-08 | 800 | 828 | 800 | 820 | 65,000 | 8,200 |
| 1990-05-07 | 760 | 780 | 755 | 780 | 22,000 | 7,800 |
| 1990-05-02 | 750 | 750 | 738 | 748 | 15,000 | 7,480 |
| 1990-05-01 | 750 | 750 | 749 | 750 | 16,000 | 7,500 |
| 1990-04-27 | 740 | 740 | 730 | 730 | 32,000 | 7,300 |
| 1990-04-26 | 720 | 751 | 720 | 750 | 33,000 | 7,500 |
| 1990-04-25 | 743 | 743 | 710 | 712 | 43,000 | 7,120 |
| 1990-04-24 | 719 | 743 | 719 | 743 | 47,000 | 7,430 |
| 1990-04-23 | 720 | 720 | 700 | 720 | 89,000 | 7,200 |
| 1990-04-20 | 733 | 750 | 733 | 740 | 67,000 | 7,400 |
| 1990-04-19 | 708 | 735 | 708 | 733 | 41,000 | 7,330 |
| 1990-04-18 | 701 | 710 | 690 | 708 | 25,000 | 7,080 |
| 1990-04-17 | 720 | 729 | 715 | 715 | 28,000 | 7,150 |
| 1990-04-16 | 755 | 755 | 725 | 730 | 42,000 | 7,300 |
| 1990-04-13 | 753 | 770 | 753 | 755 | 49,000 | 7,550 |
| 1990-04-12 | 754 | 780 | 753 | 780 | 108,000 | 7,800 |
| 1990-04-10 | 671 | 672 | 660 | 670 | 71,000 | 6,700 |
| 1990-04-06 | 618 | 626 | 602 | 611 | 68,000 | 6,110 |
| 1990-04-04 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1990-04-03 | 750 | 750 | 750 | 750 | 43,000 | 7,500 |
| 1990-03-30 | 869 | 869 | 860 | 860 | 38,000 | 8,600 |
| 1990-03-29 | 940 | 940 | 919 | 919 | 34,000 | 9,190 |
| 1990-03-28 | 919 | 951 | 917 | 940 | 58,000 | 9,400 |
| 1990-03-27 | 910 | 910 | 900 | 907 | 36,000 | 9,070 |
| 1990-03-26 | 874 | 890 | 860 | 880 | 48,000 | 8,800 |
| 1990-03-23 | 911 | 911 | 880 | 885 | 45,000 | 8,850 |
| 1990-03-22 | 972 | 972 | 909 | 909 | 48,000 | 9,090 |
| 1990-03-20 | 1,030 | 1,040 | 981 | 982 | 77,000 | 9,820 |
| 1990-03-19 | 1,140 | 1,140 | 1,000 | 1,020 | 48,000 | 10,200 |
| 1990-03-16 | 1,120 | 1,130 | 1,120 | 1,120 | 22,000 | 11,200 |
| 1990-03-15 | 1,160 | 1,200 | 1,150 | 1,160 | 21,000 | 11,600 |
| 1990-03-14 | 1,160 | 1,170 | 1,160 | 1,160 | 9,000 | 11,600 |
| 1990-03-13 | 1,230 | 1,230 | 1,180 | 1,180 | 46,000 | 11,800 |
| 1990-03-12 | 1,240 | 1,250 | 1,220 | 1,230 | 40,000 | 12,300 |
| 1990-03-09 | 1,190 | 1,250 | 1,190 | 1,220 | 80,000 | 12,200 |
| 1990-03-08 | 1,130 | 1,200 | 1,130 | 1,190 | 65,000 | 11,900 |
| 1990-03-07 | 1,110 | 1,110 | 1,050 | 1,050 | 64,000 | 10,500 |
| 1990-03-06 | 1,100 | 1,130 | 1,100 | 1,110 | 25,000 | 11,100 |
| 1990-03-05 | 1,100 | 1,100 | 1,090 | 1,090 | 40,000 | 10,900 |
| 1990-03-02 | 1,140 | 1,140 | 1,120 | 1,120 | 12,000 | 11,200 |
| 1990-03-01 | 1,160 | 1,160 | 1,140 | 1,140 | 30,000 | 11,400 |
| 1990-02-28 | 1,090 | 1,170 | 1,090 | 1,170 | 32,000 | 11,700 |
| 1990-02-27 | 1,080 | 1,090 | 1,040 | 1,080 | 50,000 | 10,800 |
| 1990-02-26 | 1,100 | 1,100 | 999 | 1,020 | 92,000 | 10,200 |
| 1990-02-23 | 1,180 | 1,190 | 1,130 | 1,140 | 20,000 | 11,400 |
| 1990-02-22 | 1,200 | 1,210 | 1,170 | 1,190 | 28,000 | 11,900 |
| 1990-02-21 | 1,230 | 1,230 | 1,200 | 1,200 | 50,000 | 12,000 |
| 1990-02-20 | 1,220 | 1,240 | 1,210 | 1,240 | 46,000 | 12,400 |
| 1990-02-19 | 1,250 | 1,250 | 1,210 | 1,220 | 30,000 | 12,200 |
| 1990-02-16 | 1,220 | 1,240 | 1,210 | 1,240 | 31,000 | 12,400 |
| 1990-02-15 | 1,230 | 1,250 | 1,210 | 1,210 | 32,000 | 12,100 |
| 1990-02-14 | 1,250 | 1,250 | 1,230 | 1,230 | 36,000 | 12,300 |
| 1990-02-13 | 1,280 | 1,290 | 1,260 | 1,260 | 37,000 | 12,600 |
| 1990-02-09 | 1,270 | 1,300 | 1,260 | 1,270 | 383,000 | 12,700 |
| 1990-02-08 | 1,220 | 1,300 | 1,210 | 1,250 | 210,000 | 12,500 |
| 1990-02-07 | 1,200 | 1,220 | 1,200 | 1,210 | 55,000 | 12,100 |
| 1990-02-06 | 1,210 | 1,220 | 1,190 | 1,220 | 69,000 | 12,200 |
| 1990-02-05 | 1,210 | 1,220 | 1,200 | 1,210 | 29,000 | 12,100 |
| 1990-02-02 | 1,240 | 1,250 | 1,230 | 1,230 | 58,000 | 12,300 |
| 1990-02-01 | 1,280 | 1,280 | 1,260 | 1,260 | 63,000 | 12,600 |
| 1990-01-31 | 1,280 | 1,290 | 1,240 | 1,240 | 89,000 | 12,400 |
| 1990-01-30 | 1,320 | 1,330 | 1,280 | 1,290 | 223,000 | 12,900 |
| 1990-01-29 | 1,290 | 1,320 | 1,270 | 1,320 | 663,000 | 13,200 |
| 1990-01-26 | 1,190 | 1,270 | 1,180 | 1,260 | 416,000 | 12,600 |
| 1990-01-25 | 1,170 | 1,190 | 1,170 | 1,170 | 111,000 | 11,700 |
| 1990-01-24 | 1,160 | 1,180 | 1,150 | 1,170 | 85,000 | 11,700 |
| 1990-01-23 | 1,180 | 1,190 | 1,150 | 1,150 | 85,000 | 11,500 |
| 1990-01-22 | 1,150 | 1,180 | 1,150 | 1,180 | 44,000 | 11,800 |
| 1990-01-19 | 1,130 | 1,170 | 1,120 | 1,150 | 28,000 | 11,500 |
| 1990-01-18 | 1,210 | 1,210 | 1,150 | 1,150 | 13,000 | 11,500 |
| 1990-01-17 | 1,200 | 1,220 | 1,180 | 1,220 | 81,000 | 12,200 |
| 1990-01-16 | 1,220 | 1,230 | 1,170 | 1,210 | 83,000 | 12,100 |
| 1990-01-12 | 1,170 | 1,200 | 1,170 | 1,200 | 73,000 | 12,000 |
| 1990-01-11 | 1,130 | 1,170 | 1,130 | 1,170 | 26,000 | 11,700 |
| 1990-01-10 | 1,130 | 1,140 | 1,120 | 1,120 | 46,000 | 11,200 |
| 1990-01-09 | 1,130 | 1,140 | 1,130 | 1,140 | 39,000 | 11,400 |
| 1990-01-08 | 1,130 | 1,140 | 1,130 | 1,130 | 36,000 | 11,300 |
| 1990-01-05 | 1,140 | 1,140 | 1,110 | 1,140 | 102,000 | 11,400 |
| 1990-01-04 | 1,140 | 1,150 | 1,140 | 1,140 | 34,000 | 11,400 |
分割・併合履歴 ： [2016-10-27]1株→0.1株