1. HOME >
  2. 株価時系列 >
  3. 3524 >
  4. 1993年

3524 日東製網(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-294514524504523,0004,520
1993-12-2845245245045213,0004,520
1993-12-274524524524522,0004,520
1993-12-2446246246046010,0004,600
1993-12-214644644594607,0004,600
1993-12-204844844844841,0004,840
1993-12-174854854854854,0004,850
1993-12-1646548046547021,0004,700
1993-12-1548548545546016,0004,600
1993-12-144754804704806,0004,800
1993-12-134764764764761,0004,760
1993-12-1047547647047618,0004,760
1993-12-094654654654651,0004,650
1993-12-0846046445145115,0004,510
1993-12-074694704694699,0004,690
1993-12-0649249248048013,0004,800
1993-12-0349949948549461,0004,940
1993-12-0144544544544516,0004,450
1993-11-3043244143244014,0004,400
1993-11-2943043542943519,0004,350
1993-11-2647047045045037,0004,500
1993-11-2546047046046035,0004,600
1993-11-2450050047747747,0004,770
1993-11-2250550550550517,0005,050
1993-11-1953053052552512,0005,250
1993-11-185215315215307,0005,300
1993-11-175315315315311,0005,310
1993-11-165305405305318,0005,310
1993-11-1556056054054038,0005,400
1993-11-1251853151853026,0005,300
1993-11-1152052050050044,0005,000
1993-11-1050651049051043,0005,100
1993-11-0952052050650632,0005,060
1993-11-0853055053054033,0005,400
1993-11-0557557554054052,0005,400
1993-11-0459759758058023,0005,800
1993-11-0260060059059020,0005,900
1993-11-0160060059059615,0005,960
1993-10-2956559056559045,0005,900
1993-10-2859559556056023,0005,600
1993-10-2758958957557548,0005,750
1993-10-2658259458059436,0005,940
1993-10-2560960956056095,0005,600
1993-10-2261261561061044,0006,100
1993-10-2162562561461529,0006,150
1993-10-206256256256257,0006,250
1993-10-1964064062562518,0006,250
1993-10-1862464062464010,0006,400
1993-10-1561362061361410,0006,140
1993-10-1463463461061031,0006,100
1993-10-1364964963563526,0006,350
1993-10-1263763963763927,0006,390
1993-10-0864064963663616,0006,360
1993-10-0764564864064020,0006,400
1993-10-0664564864064011,0006,400
1993-10-0564064864064512,0006,450
1993-10-0465665663963910,0006,390
1993-10-0163865063865016,0006,500
1993-09-3063563863563817,0006,380
1993-09-2964265064264213,0006,420
1993-09-2864764764364321,0006,430
1993-09-276356406356378,0006,370
1993-09-2463663763563514,0006,350
1993-09-2264864964164131,0006,410
1993-09-216566566506508,0006,500
1993-09-2066466464664612,0006,460
1993-09-1764265064264229,0006,420
1993-09-1667867866466815,0006,680
1993-09-1466367866367846,0006,780
1993-09-1364266664265013,0006,500
1993-09-1063664063664011,0006,400
1993-09-0963564063163532,0006,350
1993-09-0864964963563734,0006,370
1993-09-0764364563564523,0006,450
1993-09-0666666664164844,0006,480
1993-09-0367067065665632,0006,560
1993-09-0268068966566519,0006,650
1993-09-0166066566066030,0006,600
1993-08-3166066565766059,0006,600
1993-08-3068968966066019,0006,600
1993-08-2768569068068050,0006,800
1993-08-2670470468469569,0006,950
1993-08-25719720681684199,0006,840
1993-08-24659730658720464,0007,200
1993-08-2362565062065062,0006,500
1993-08-2062262261761727,0006,170
1993-08-1963063562162119,0006,210
1993-08-1863063062162115,0006,210
1993-08-1762863062563016,0006,300
1993-08-1663963962762716,0006,270
1993-08-1363064062564025,0006,400
1993-08-1262664062564061,0006,400
1993-08-1161762561762039,0006,200
1993-08-1062663961661614,0006,160
1993-08-0963563561561521,0006,150
1993-08-0663563561062038,0006,200
1993-08-0566066064064012,0006,400
1993-08-046606606606608,0006,600
1993-08-0365066065066014,0006,600
1993-08-0263565063564514,0006,450
1993-07-3064565064564522,0006,450
1993-07-296356376356355,0006,350
1993-07-286376376306302,0006,300
1993-07-276156376156375,0006,370
1993-07-266336336206208,0006,200
1993-07-2364064063263322,0006,330
1993-07-226456456416417,0006,410
1993-07-216516516416458,0006,450
1993-07-2067167165065528,0006,550
1993-07-1966667266567231,0006,720
1993-07-1665666565066526,0006,650
1993-07-1565666565165619,0006,560
1993-07-1465265265065012,0006,500
1993-07-136316356316344,0006,340
1993-07-126276286266274,0006,270
1993-07-0961162361162323,0006,230
1993-07-0863063261161128,0006,110
1993-07-076346396306318,0006,310
1993-07-066396396396392,0006,390
1993-07-056496496496491,0006,490
1993-07-0265165265065012,0006,500
1993-07-0165065165065113,0006,510
1993-06-3065365465365318,0006,530
1993-06-2967067066266320,0006,630
1993-06-2866167066167019,0006,700
1993-06-2567267265565518,0006,550
1993-06-2464966464965429,0006,540
1993-06-2364464463563522,0006,350
1993-06-2260060559559544,0005,950
1993-06-2164064160060037,0006,000
1993-06-1867067065265241,0006,520
1993-06-1766466464065943,0006,590
1993-06-1665568765065949,0006,590
1993-06-1569769765165269,0006,520
1993-06-1472072069169342,0006,930
1993-06-1170472669872245,0007,220
1993-06-1070070370070335,0007,030
1993-06-0872973070570549,0007,050
1993-06-0772673071172944,0007,290
1993-06-0473574072072065,0007,200
1993-06-0373574072073060,0007,300
1993-06-0273073572072543,0007,250
1993-06-0173574572172559,0007,250
1993-05-31754759735740116,0007,400
1993-05-28710750710750188,0007,500
1993-05-2769070569070464,0007,040
1993-05-2668569068069036,0006,900
1993-05-25666684666675101,0006,750
1993-05-2466767266566631,0006,660
1993-05-2166566766566716,0006,670
1993-05-2066667066066015,0006,600
1993-05-1966667066066523,0006,650
1993-05-1867067065966547,0006,650
1993-05-1768869068569044,0006,900
1993-05-1470070068568836,0006,880
1993-05-1370971069569644,0006,960
1993-05-12700709691709106,0007,090
1993-05-1171071568269076,0006,900
1993-05-10725730690700158,0007,000
1993-05-07693720693715287,0007,150
1993-05-06675685665683104,0006,830
1993-04-3065665964565870,0006,580
1993-04-2866066064164645,0006,460
1993-04-2763064662964645,0006,460
1993-04-2662764162762821,0006,280
1993-04-2365065063163178,0006,310
1993-04-22616673615650175,0006,500
1993-04-2163263362262675,0006,260
1993-04-2064464763663670,0006,360
1993-04-19673673640642135,0006,420
1993-04-16665668650663170,0006,630
1993-04-15645650630640383,0006,400
1993-04-13580585578580172,0005,800
1993-04-1258058057857862,0005,780
1993-04-0958659557658078,0005,800
1993-04-0859059057658343,0005,830
1993-04-0757559057559058,0005,900
1993-04-0659259558558537,0005,850
1993-04-0558261058258542,0005,850
1993-04-0257159056158278,0005,820
1993-04-0158159056957128,0005,710
1993-03-3160060158058138,0005,810
1993-03-3062062560060055,0006,000
1993-03-2960060059160053,0006,000
1993-03-2657057056056156,0005,610
1993-03-2556657356657024,0005,700
1993-03-2456657056556526,0005,650
1993-03-2357557556557542,0005,750
1993-03-2256358056357019,0005,700
1993-03-1958459556658325,0005,830
1993-03-1859559958058555,0005,850
1993-03-1757059456558744,0005,870
1993-03-1658258256556525,0005,650
1993-03-1556657055056552,0005,650
1993-03-1255657055555625,0005,560
1993-03-1157057056556629,0005,660
1993-03-1058258256056526,0005,650
1993-03-0958659458059086,0005,900
1993-03-085295355295357,0005,350
1993-03-0554155253053042,0005,300
1993-03-0454155153055149,0005,510
1993-03-0355955954054038,0005,400
1993-03-0256756755056031,0005,600
1993-03-0158258256756820,0005,680
1993-02-2656758756158179,0005,810
1993-02-2557858156756771,0005,670
1993-02-2460060057757839,0005,780
1993-02-2361061060060044,0006,000
1993-02-2259061059061021,0006,100
1993-02-1962062060160131,0006,010
1993-02-18637640620620155,0006,200
1993-02-1756658656658616,0005,860
1993-02-1657557556656635,0005,660
1993-02-1558158556656647,0005,660
1993-02-1261061058458554,0005,850
1993-02-1060361059060584,0006,050
1993-02-0961062560361035,0006,100
1993-02-0865066062062092,0006,200
1993-02-05580641580640232,0006,400
1993-02-0463863860060070,0006,000
1993-02-03650690640645418,0006,450
1993-02-02590649588640378,0006,400
1993-02-01565597565580165,0005,800
1993-01-29578600548548278,0005,480
1993-01-28533580519568357,0005,680
1993-01-2746049346049373,0004,930
1993-01-2644245043545036,0004,500
1993-01-2545345344044542,0004,450
1993-01-2248048045045343,0004,530
1993-01-2150050048048015,0004,800
1993-01-2050150150050012,0005,000
1993-01-1950750750050045,0005,000
1993-01-1851551550551529,0005,150
1993-01-1451051050550516,0005,050
1993-01-1351551551051020,0005,100
1993-01-1250351050351034,0005,100
1993-01-1151051450050333,0005,030
1993-01-0851851950050777,0005,070
1993-01-0752553050853041,0005,300
1993-01-0653053052052510,0005,250
1993-01-055405405345409,0005,400
1993-01-045505505425424,0005,420

分割・併合履歴 ： [2016-10-27]1株→0.1株