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