3524 日東製網(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	427	427	426	427	7,000	4,270
1994-12-29	425	427	423	427	18,000	4,270
1994-12-28	430	432	424	425	16,000	4,250
1994-12-27	429	430	422	430	20,000	4,300
1994-12-26	425	425	420	424	17,000	4,240
1994-12-22	415	415	399	399	109,000	3,990
1994-12-21	410	415	410	415	3,000	4,150
1994-12-20	406	415	405	415	8,000	4,150
1994-12-19	409	415	409	412	18,000	4,120
1994-12-16	401	415	400	415	20,000	4,150
1994-12-15	400	402	400	400	19,000	4,000
1994-12-14	410	410	392	392	77,000	3,920
1994-12-13	420	420	410	410	13,000	4,100
1994-12-12	420	420	410	415	14,000	4,150
1994-12-09	420	430	420	425	31,000	4,250
1994-12-08	425	425	420	420	19,000	4,200
1994-12-07	435	435	430	430	19,000	4,300
1994-12-06	436	436	431	431	44,000	4,310
1994-12-05	436	436	435	435	9,000	4,350
1994-12-02	435	440	435	436	7,000	4,360
1994-12-01	440	440	440	440	5,000	4,400
1994-11-30	440	445	436	440	9,000	4,400
1994-11-29	441	450	441	445	29,000	4,450
1994-11-25	410	425	410	421	17,000	4,210
1994-11-24	410	415	410	414	42,000	4,140
1994-11-22	441	441	420	420	25,000	4,200
1994-11-21	448	448	446	446	16,000	4,460
1994-11-18	451	451	448	448	7,000	4,480
1994-11-17	450	451	447	451	6,000	4,510
1994-11-16	461	461	441	450	18,000	4,500
1994-11-15	452	459	452	459	4,000	4,590
1994-11-14	451	451	451	451	4,000	4,510
1994-11-11	463	463	456	456	12,000	4,560
1994-11-10	466	466	465	465	4,000	4,650
1994-11-09	465	465	461	462	11,000	4,620
1994-11-08	471	472	465	471	18,000	4,710
1994-11-07	490	490	472	473	6,000	4,730
1994-11-04	466	494	465	490	15,000	4,900
1994-11-02	476	476	462	462	37,000	4,620
1994-11-01	495	495	475	480	10,000	4,800
1994-10-31	495	495	494	495	12,000	4,950
1994-10-28	515	515	490	490	33,000	4,900
1994-10-27	485	510	481	510	56,000	5,100
1994-10-26	480	480	475	480	14,000	4,800
1994-10-25	476	477	460	460	30,000	4,600
1994-10-24	481	485	481	481	6,000	4,810
1994-10-21	500	500	481	481	43,000	4,810
1994-10-20	495	505	495	500	29,000	5,000
1994-10-19	499	507	495	495	22,000	4,950
1994-10-18	476	500	476	495	41,000	4,950
1994-10-17	480	480	467	467	12,000	4,670
1994-10-14	477	477	472	475	13,000	4,750
1994-10-13	459	467	459	467	6,000	4,670
1994-10-12	451	460	450	458	13,000	4,580
1994-10-11	444	450	441	450	13,000	4,500
1994-10-07	441	446	440	443	23,000	4,430
1994-10-06	445	446	445	446	16,000	4,460
1994-10-05	446	446	446	446	5,000	4,460
1994-10-04	455	465	455	465	14,000	4,650
1994-10-03	459	460	439	440	26,000	4,400
1994-09-30	461	461	456	461	9,000	4,610
1994-09-29	454	460	453	456	18,000	4,560
1994-09-28	465	465	455	455	10,000	4,550
1994-09-27	465	465	465	465	11,000	4,650
1994-09-26	459	463	459	462	15,000	4,620
1994-09-22	460	460	455	455	7,000	4,550
1994-09-21	460	460	459	459	10,000	4,590
1994-09-20	448	448	444	446	43,000	4,460
1994-09-19	443	450	443	448	20,000	4,480
1994-09-16	455	457	440	445	37,000	4,450
1994-09-14	465	469	465	465	21,000	4,650
1994-09-13	470	475	468	469	14,000	4,690
1994-09-12	470	485	470	480	6,000	4,800
1994-09-09	470	475	470	470	19,000	4,700
1994-09-08	460	470	458	470	19,000	4,700
1994-09-07	488	488	465	465	16,000	4,650
1994-09-06	496	501	488	490	18,000	4,900
1994-09-05	499	499	498	498	16,000	4,980
1994-09-02	499	499	498	498	11,000	4,980
1994-09-01	493	500	493	494	33,000	4,940
1994-08-31	500	500	498	498	8,000	4,980
1994-08-30	504	504	500	500	6,000	5,000
1994-08-29	510	510	505	505	9,000	5,050
1994-08-26	508	514	508	514	7,000	5,140
1994-08-25	506	510	505	510	3,000	5,100
1994-08-24	503	503	498	498	20,000	4,980
1994-08-23	510	510	503	503	15,000	5,030
1994-08-22	510	510	510	510	2,000	5,100
1994-08-19	517	517	510	513	25,000	5,130
1994-08-18	516	517	516	517	10,000	5,170
1994-08-17	516	516	516	516	4,000	5,160
1994-08-16	514	515	514	515	4,000	5,150
1994-08-15	516	516	516	516	2,000	5,160
1994-08-12	515	530	514	516	21,000	5,160
1994-08-11	512	520	512	520	15,000	5,200
1994-08-10	520	520	520	520	10,000	5,200
1994-08-09	525	525	520	520	5,000	5,200
1994-08-08	525	525	520	525	7,000	5,250
1994-08-05	521	521	510	520	21,000	5,200
1994-08-04	530	530	530	530	1,000	5,300
1994-08-03	535	540	535	540	12,000	5,400
1994-08-02	530	535	530	530	9,000	5,300
1994-08-01	530	530	530	530	20,000	5,300
1994-07-29	531	531	521	521	11,000	5,210
1994-07-28	527	530	521	521	16,000	5,210
1994-07-27	538	538	527	527	20,000	5,270
1994-07-26	530	549	530	545	43,000	5,450
1994-07-25	524	534	520	533	14,000	5,330
1994-07-22	530	530	523	524	21,000	5,240
1994-07-21	545	545	530	530	24,000	5,300
1994-07-20	549	549	540	545	32,000	5,450
1994-07-19	531	550	530	532	17,000	5,320
1994-07-18	530	530	530	530	3,000	5,300
1994-07-15	550	550	530	530	6,000	5,300
1994-07-14	526	531	526	530	20,000	5,300
1994-07-13	525	526	524	524	29,000	5,240
1994-07-12	540	540	522	523	33,000	5,230
1994-07-11	535	540	535	536	6,000	5,360
1994-07-08	545	546	545	545	23,000	5,450
1994-07-07	537	538	535	535	16,000	5,350
1994-07-06	536	542	536	536	31,000	5,360
1994-07-05	540	543	536	539	52,000	5,390
1994-07-04	546	547	543	545	24,000	5,450
1994-07-01	556	556	540	540	26,000	5,400
1994-06-30	562	563	551	555	13,000	5,550
1994-06-29	550	563	550	563	15,000	5,630
1994-06-28	542	560	542	560	15,000	5,600
1994-06-27	550	550	541	541	8,000	5,410
1994-06-24	575	575	566	566	13,000	5,660
1994-06-23	560	575	560	575	27,000	5,750
1994-06-22	536	560	536	556	58,000	5,560
1994-06-21	580	586	566	566	52,000	5,660
1994-06-20	590	600	586	590	140,000	5,900
1994-06-17	580	588	575	586	136,000	5,860
1994-06-16	570	578	563	574	67,000	5,740
1994-06-15	560	570	555	560	59,000	5,600
1994-06-14	549	560	549	551	38,000	5,510
1994-06-13	555	560	545	547	19,000	5,470
1994-06-10	557	564	552	560	41,000	5,600
1994-06-09	550	555	549	555	52,000	5,550
1994-06-08	535	550	535	545	33,000	5,450
1994-06-07	533	535	530	532	23,000	5,320
1994-06-06	549	550	530	532	39,000	5,320
1994-06-03	549	550	541	542	28,000	5,420
1994-06-02	550	560	550	550	46,000	5,500
1994-06-01	541	552	530	530	43,000	5,300
1994-05-31	546	551	546	551	43,000	5,510
1994-05-30	545	545	545	545	19,000	5,450
1994-05-27	532	545	530	545	7,000	5,450
1994-05-26	540	540	532	532	12,000	5,320
1994-05-25	527	543	523	543	32,000	5,430
1994-05-24	532	532	525	525	19,000	5,250
1994-05-23	534	535	531	531	11,000	5,310
1994-05-20	534	534	530	534	18,000	5,340
1994-05-19	526	535	526	535	13,000	5,350
1994-05-18	530	543	525	525	32,000	5,250
1994-05-17	527	540	527	540	20,000	5,400
1994-05-16	527	529	526	527	12,000	5,270
1994-05-13	529	530	526	526	11,000	5,260
1994-05-12	530	530	527	527	15,000	5,270
1994-05-11	539	540	527	530	11,000	5,300
1994-05-10	547	547	537	541	8,000	5,410
1994-05-09	527	527	527	527	6,000	5,270
1994-05-06	528	529	528	529	17,000	5,290
1994-05-02	540	540	525	525	7,000	5,250
1994-04-28	545	545	530	540	9,000	5,400
1994-04-27	525	530	525	525	16,000	5,250
1994-04-26	542	548	535	535	26,000	5,350
1994-04-25	550	558	550	550	31,000	5,500
1994-04-22	553	553	540	553	65,000	5,530
1994-04-21	543	548	523	523	38,000	5,230
1994-04-20	551	555	545	545	53,000	5,450
1994-04-19	545	555	545	551	43,000	5,510
1994-04-18	542	551	542	545	41,000	5,450
1994-04-15	545	550	540	545	13,000	5,450
1994-04-14	561	562	536	547	43,000	5,470
1994-04-13	560	565	551	560	54,000	5,600
1994-04-12	536	572	535	550	132,000	5,500
1994-04-11	528	534	521	531	20,000	5,310
1994-04-08	530	534	510	510	42,000	5,100
1994-04-07	524	536	524	536	40,000	5,360
1994-04-06	523	535	521	521	31,000	5,210
1994-04-05	520	520	515	520	25,000	5,200
1994-04-04	535	535	516	516	9,000	5,160
1994-04-01	510	520	510	520	16,000	5,200
1994-03-31	520	520	510	510	27,000	5,100
1994-03-30	520	520	510	515	37,000	5,150
1994-03-29	520	525	515	515	23,000	5,150
1994-03-28	515	520	512	520	32,000	5,200
1994-03-25	530	530	515	515	30,000	5,150
1994-03-24	530	530	520	529	33,000	5,290
1994-03-23	545	545	530	530	24,000	5,300
1994-03-22	560	561	540	540	41,000	5,400
1994-03-18	560	565	556	565	24,000	5,650
1994-03-17	580	580	554	554	80,000	5,540
1994-03-16	540	570	535	570	137,000	5,700
1994-03-15	545	545	533	533	36,000	5,330
1994-03-14	510	530	510	525	54,000	5,250
1994-03-11	516	523	508	517	44,000	5,170
1994-03-10	515	530	510	525	22,000	5,250
1994-03-09	515	519	505	505	12,000	5,050
1994-03-08	511	519	511	519	24,000	5,190
1994-03-07	518	520	510	510	13,000	5,100
1994-03-04	506	510	506	508	11,000	5,080
1994-03-03	510	510	507	510	10,000	5,100
1994-03-02	515	515	510	510	15,000	5,100
1994-03-01	510	511	507	507	10,000	5,070
1994-02-28	510	510	505	505	23,000	5,050
1994-02-25	501	501	500	500	9,000	5,000
1994-02-24	498	501	498	500	4,000	5,000
1994-02-23	500	501	491	492	11,000	4,920
1994-02-22	505	505	500	500	2,000	5,000
1994-02-21	491	500	491	500	16,000	5,000
1994-02-18	495	500	495	496	6,000	4,960
1994-02-17	492	500	492	500	21,000	5,000
1994-02-16	510	520	510	520	3,000	5,200
1994-02-15	510	510	490	510	16,000	5,100
1994-02-14	518	519	511	512	14,000	5,120
1994-02-10	530	535	523	530	10,000	5,300
1994-02-09	548	548	520	520	14,000	5,200
1994-02-08	524	530	521	528	35,000	5,280
1994-02-07	529	529	505	520	32,000	5,200
1994-02-04	530	530	528	529	12,000	5,290
1994-02-03	550	550	530	530	14,000	5,300
1994-02-02	556	559	540	550	44,000	5,500
1994-02-01	564	569	545	554	34,000	5,540
1994-01-31	541	545	539	545	53,000	5,450
1994-01-28	503	503	500	501	17,000	5,010
1994-01-27	512	518	488	488	34,000	4,880
1994-01-26	520	520	500	502	21,000	5,020
1994-01-25	485	485	485	485	14,000	4,850
1994-01-24	480	490	480	490	36,000	4,900
1994-01-21	531	540	521	535	18,000	5,350
1994-01-20	545	545	511	521	28,000	5,210
1994-01-19	521	545	510	545	33,000	5,450
1994-01-18	520	537	520	520	21,000	5,200
1994-01-17	524	530	510	510	16,000	5,100
1994-01-14	520	520	510	520	8,000	5,200
1994-01-13	538	540	520	520	25,000	5,200
1994-01-12	530	538	530	538	4,000	5,380
1994-01-11	525	530	510	510	13,000	5,100
1994-01-10	497	520	497	520	40,000	5,200
1994-01-07	481	484	481	482	12,000	4,820
1994-01-06	476	476	476	476	9,000	4,760
1994-01-05	445	455	445	446	20,000	4,460
1994-01-04	450	450	450	450	6,000	4,500

分割・併合履歴： [2016-10-27]1株→0.1株