3524 日東製網(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	552	552	551	552	10,000	5,520
1992-12-29	554	554	550	552	14,000	5,520
1992-12-28	553	554	553	554	4,000	5,540
1992-12-25	570	570	550	550	35,000	5,500
1992-12-24	583	585	580	580	22,000	5,800
1992-12-22	580	600	580	581	32,000	5,810
1992-12-21	584	590	581	581	23,000	5,810
1992-12-18	585	585	580	580	52,000	5,800
1992-12-17	595	595	585	590	18,000	5,900
1992-12-16	583	595	583	587	16,000	5,870
1992-12-15	588	590	580	581	35,000	5,810
1992-12-14	602	605	585	590	49,000	5,900
1992-12-11	600	600	581	582	53,000	5,820
1992-12-10	600	605	590	591	33,000	5,910
1992-12-09	611	612	600	601	19,000	6,010
1992-12-08	584	591	579	591	21,000	5,910
1992-12-07	580	580	560	579	49,000	5,790
1992-12-04	619	619	595	600	36,000	6,000
1992-12-03	600	620	595	620	81,000	6,200
1992-12-02	664	664	650	650	29,000	6,500
1992-12-01	649	670	649	660	49,000	6,600
1992-11-30	637	648	637	648	11,000	6,480
1992-11-27	640	640	636	636	22,000	6,360
1992-11-26	640	645	640	640	14,000	6,400
1992-11-25	635	640	626	628	53,000	6,280
1992-11-24	635	635	626	635	21,000	6,350
1992-11-20	630	645	625	625	28,000	6,250
1992-11-19	659	675	630	630	27,000	6,300
1992-11-18	617	653	617	652	37,000	6,520
1992-11-17	617	617	617	617	2,000	6,170
1992-11-16	620	620	617	617	18,000	6,170
1992-11-13	621	638	617	617	39,000	6,170
1992-11-12	629	630	617	630	33,000	6,300
1992-11-11	650	650	625	630	17,000	6,300
1992-11-10	625	640	621	640	32,000	6,400
1992-11-09	642	644	617	630	63,000	6,300
1992-11-06	690	690	640	640	11,000	6,400
1992-11-05	706	706	680	685	40,000	6,850
1992-11-04	670	681	661	681	14,000	6,810
1992-11-02	670	670	640	640	23,000	6,400
1992-10-30	710	710	660	660	51,000	6,600
1992-10-29	729	730	700	700	114,000	7,000
1992-10-28	695	704	685	699	93,000	6,990
1992-10-27	630	645	630	645	58,000	6,450
1992-10-26	644	644	620	622	107,000	6,220
1992-10-23	688	688	640	645	47,000	6,450
1992-10-22	681	696	678	678	91,000	6,780
1992-10-21	660	675	620	671	82,000	6,710
1992-10-20	651	651	630	650	64,000	6,500
1992-10-19	681	681	681	681	2,000	6,810
1992-10-16	719	720	681	681	17,000	6,810
1992-10-15	737	737	715	720	59,000	7,200
1992-10-14	745	745	722	737	44,000	7,370
1992-10-13	720	745	720	745	62,000	7,450
1992-10-12	760	775	749	750	81,000	7,500
1992-10-09	765	766	720	760	54,000	7,600
1992-10-08	701	775	701	765	161,000	7,650
1992-10-06	613	630	613	630	87,000	6,300
1992-10-05	680	685	668	668	26,000	6,680
1992-10-02	709	720	679	700	125,000	7,000
1992-10-01	785	785	730	730	75,000	7,300
1992-09-30	785	800	784	787	97,000	7,870
1992-09-29	820	821	778	781	90,000	7,810
1992-09-28	846	850	824	829	144,000	8,290
1992-09-25	749	836	749	836	249,000	8,360
1992-09-24	802	809	800	800	107,000	8,000
1992-09-22	869	869	795	820	439,000	8,200
1992-09-21	869	938	839	839	499,000	8,390
1992-09-18	890	945	876	877	682,000	8,770
1992-09-17	800	890	800	889	666,000	8,890
1992-09-16	757	834	755	800	856,000	8,000
1992-09-14	737	737	737	737	212,000	7,370
1992-09-11	611	677	608	637	696,000	6,370
1992-09-10	555	577	555	577	162,000	5,770
1992-09-09	500	535	500	535	43,000	5,350
1992-09-08	520	520	502	502	14,000	5,020
1992-09-07	520	521	502	520	29,000	5,200
1992-09-04	531	540	530	530	52,000	5,300
1992-09-03	545	545	500	530	145,000	5,300
1992-09-02	525	535	510	535	119,000	5,350
1992-09-01	560	569	540	555	128,000	5,550
1992-08-31	505	560	505	540	94,000	5,400
1992-08-28	480	505	475	505	90,000	5,050
1992-08-27	456	485	456	485	37,000	4,850
1992-08-26	450	450	431	446	85,000	4,460
1992-08-25	444	460	439	456	71,000	4,560
1992-08-20	360	379	359	379	22,000	3,790
1992-08-19	351	360	351	354	23,000	3,540
1992-08-18	360	360	350	350	26,000	3,500
1992-08-17	358	365	358	361	49,000	3,610
1992-08-14	351	359	351	359	8,000	3,590
1992-08-13	380	380	358	358	14,000	3,580
1992-08-12	385	390	372	380	28,000	3,800
1992-08-11	380	390	370	390	43,000	3,900
1992-08-10	414	414	380	380	18,000	3,800
1992-08-07	431	431	410	410	38,000	4,100
1992-08-06	440	440	430	435	13,000	4,350
1992-08-05	451	451	440	440	7,000	4,400
1992-08-04	450	460	450	450	6,000	4,500
1992-08-03	446	446	446	446	1,000	4,460
1992-07-31	431	449	431	449	15,000	4,490
1992-07-30	440	440	420	430	28,000	4,300
1992-07-29	465	470	445	445	32,000	4,450
1992-07-28	470	470	460	460	15,000	4,600
1992-07-27	500	500	470	470	19,000	4,700
1992-07-24	490	490	485	489	17,000	4,890
1992-07-23	483	484	475	475	13,000	4,750
1992-07-22	496	500	485	485	20,000	4,850
1992-07-21	494	504	490	490	17,000	4,900
1992-07-20	506	510	505	510	19,000	5,100
1992-07-17	515	515	506	506	9,000	5,060
1992-07-16	522	522	516	516	10,000	5,160
1992-07-15	516	530	515	522	14,000	5,220
1992-07-14	511	530	511	516	18,000	5,160
1992-07-13	534	534	505	505	38,000	5,050
1992-07-10	532	534	526	534	21,000	5,340
1992-07-09	542	542	511	512	24,000	5,120
1992-07-08	530	534	530	534	5,000	5,340
1992-07-07	578	578	545	545	34,000	5,450
1992-07-06	570	580	569	579	23,000	5,790
1992-07-03	530	565	520	550	40,000	5,500
1992-07-02	492	513	491	513	9,000	5,130
1992-07-01	488	490	482	490	8,000	4,900
1992-06-30	490	490	485	490	12,000	4,900
1992-06-29	510	510	490	490	12,000	4,900
1992-06-26	500	500	490	500	11,000	5,000
1992-06-25	488	488	485	487	14,000	4,870
1992-06-24	500	503	486	486	14,000	4,860
1992-06-23	501	510	499	499	14,000	4,990
1992-06-22	507	507	500	500	23,000	5,000
1992-06-19	485	500	485	499	19,000	4,990
1992-06-18	503	503	490	490	24,000	4,900
1992-06-17	541	541	510	510	17,000	5,100
1992-06-16	550	560	550	550	4,000	5,500
1992-06-15	580	580	550	550	11,000	5,500
1992-06-12	580	581	565	570	21,000	5,700
1992-06-11	552	557	551	551	9,000	5,510
1992-06-10	546	551	541	551	18,000	5,510
1992-06-09	534	550	534	541	5,000	5,410
1992-06-08	551	551	532	532	13,000	5,320
1992-06-05	561	570	560	560	8,000	5,600
1992-06-04	576	576	561	561	10,000	5,610
1992-06-03	581	585	575	575	17,000	5,750
1992-06-02	580	580	580	580	1,000	5,800
1992-06-01	580	592	580	585	3,000	5,850
1992-05-29	576	580	576	580	5,000	5,800
1992-05-28	580	581	575	575	22,000	5,750
1992-05-27	600	600	580	580	42,000	5,800
1992-05-26	610	610	595	595	12,000	5,950
1992-05-25	605	613	595	600	12,000	6,000
1992-05-22	620	620	595	595	24,000	5,950
1992-05-21	605	615	600	610	43,000	6,100
1992-05-20	621	621	600	600	18,000	6,000
1992-05-19	610	628	610	615	18,000	6,150
1992-05-18	610	620	610	620	32,000	6,200
1992-05-15	619	630	580	585	46,000	5,850
1992-05-14	616	638	616	625	24,000	6,250
1992-05-13	635	644	611	611	47,000	6,110
1992-05-12	659	659	620	645	125,000	6,450
1992-05-08	531	579	530	569	61,000	5,690
1992-05-07	520	539	520	530	30,000	5,300
1992-05-06	525	525	503	503	55,000	5,030
1992-05-01	511	520	508	511	21,000	5,110
1992-04-30	520	528	508	508	16,000	5,080
1992-04-28	535	535	510	525	26,000	5,250
1992-04-27	538	538	520	530	19,000	5,300
1992-04-24	514	540	507	540	40,000	5,400
1992-04-23	500	510	500	506	54,000	5,060
1992-04-22	515	515	495	495	56,000	4,950
1992-04-21	516	530	515	515	37,000	5,150
1992-04-20	569	569	530	530	16,000	5,300
1992-04-17	575	579	570	571	32,000	5,710
1992-04-16	562	585	560	570	77,000	5,700
1992-04-15	511	550	511	550	47,000	5,500
1992-04-14	505	515	505	510	17,000	5,100
1992-04-13	531	545	515	515	114,000	5,150
1992-04-10	485	521	485	521	31,000	5,210
1992-04-09	475	485	474	475	62,000	4,750
1992-04-08	510	510	490	490	29,000	4,900
1992-04-07	580	595	545	545	43,000	5,450
1992-04-06	546	575	546	575	21,000	5,750
1992-04-03	570	575	530	536	45,000	5,360
1992-04-02	601	601	570	570	27,000	5,700
1992-04-01	668	668	650	651	8,000	6,510
1992-03-31	650	672	650	668	19,000	6,680
1992-03-30	667	670	651	651	17,000	6,510
1992-03-26	710	710	697	697	17,000	6,970
1992-03-25	726	726	700	700	21,000	7,000
1992-03-24	750	750	724	724	7,000	7,240
1992-03-23	740	750	740	750	19,000	7,500
1992-03-19	700	731	680	730	60,000	7,300
1992-03-17	765	765	740	740	24,000	7,400
1992-03-16	790	790	755	755	19,000	7,550
1992-03-13	786	790	780	790	20,000	7,900
1992-03-12	750	756	745	756	18,000	7,560
1992-03-11	800	800	770	770	15,000	7,700
1992-03-10	800	800	790	790	28,000	7,900
1992-03-09	820	820	800	800	33,000	8,000
1992-03-06	833	840	810	812	34,000	8,120
1992-03-05	840	841	830	832	26,000	8,320
1992-03-04	820	823	819	823	24,000	8,230
1992-03-03	850	853	840	840	21,000	8,400
1992-03-02	852	860	850	850	25,000	8,500
1992-02-28	853	855	850	850	16,000	8,500
1992-02-27	852	852	848	850	33,000	8,500
1992-02-26	861	861	850	850	31,000	8,500
1992-02-25	890	891	861	861	7,000	8,610
1992-02-24	883	890	883	890	6,000	8,900
1992-02-21	860	880	860	880	50,000	8,800
1992-02-20	870	870	860	861	5,000	8,610
1992-02-18	901	901	890	890	13,000	8,900
1992-02-17	900	900	880	900	33,000	9,000
1992-02-14	910	915	905	906	65,000	9,060
1992-02-13	920	923	910	910	35,000	9,100
1992-02-12	910	920	900	920	26,000	9,200
1992-02-10	909	915	909	909	24,000	9,090
1992-02-07	891	950	890	939	88,000	9,390
1992-02-06	861	890	861	890	27,000	8,900
1992-02-05	889	889	860	860	14,000	8,600
1992-02-04	899	899	880	881	9,000	8,810
1992-02-03	901	901	900	900	19,000	9,000
1992-01-31	850	890	850	890	57,000	8,900
1992-01-29	911	912	910	910	4,000	9,100
1992-01-28	907	913	906	906	57,000	9,060
1992-01-27	906	907	906	906	12,000	9,060
1992-01-24	910	911	905	905	43,000	9,050
1992-01-23	890	911	890	910	40,000	9,100
1992-01-22	841	865	840	860	27,000	8,600
1992-01-21	841	850	836	836	35,000	8,360
1992-01-20	860	860	820	830	43,000	8,300
1992-01-16	920	920	910	910	10,000	9,100
1992-01-14	919	920	918	920	14,000	9,200
1992-01-13	989	1,000	949	959	81,000	9,590
1992-01-10	1,040	1,040	990	990	114,000	9,900
1992-01-09	930	950	928	950	60,000	9,500
1992-01-08	861	870	861	870	13,000	8,700
1992-01-07	831	842	830	842	10,000	8,420
1992-01-06	810	815	810	812	42,000	8,120

分割・併合履歴： [2016-10-27]1株→0.1株