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