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