3524 日東製網(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 404 | 404 | 390 | 390 | 24,000 | 3,900 |
| 1995-12-28 | 405 | 405 | 404 | 405 | 20,000 | 4,050 |
| 1995-12-27 | 400 | 404 | 395 | 395 | 27,000 | 3,950 |
| 1995-12-26 | 382 | 410 | 380 | 395 | 47,000 | 3,950 |
| 1995-12-25 | 401 | 401 | 381 | 381 | 20,000 | 3,810 |
| 1995-12-22 | 398 | 400 | 388 | 395 | 31,000 | 3,950 |
| 1995-12-21 | 390 | 400 | 390 | 398 | 38,000 | 3,980 |
| 1995-12-20 | 389 | 390 | 370 | 380 | 40,000 | 3,800 |
| 1995-12-19 | 383 | 388 | 380 | 380 | 19,000 | 3,800 |
| 1995-12-18 | 383 | 392 | 380 | 392 | 26,000 | 3,920 |
| 1995-12-15 | 405 | 405 | 392 | 392 | 45,000 | 3,920 |
| 1995-12-14 | 399 | 405 | 390 | 405 | 87,000 | 4,050 |
| 1995-12-13 | 415 | 428 | 390 | 390 | 291,000 | 3,900 |
| 1995-12-12 | 359 | 400 | 359 | 400 | 129,000 | 4,000 |
| 1995-12-11 | 350 | 350 | 346 | 350 | 24,000 | 3,500 |
| 1995-12-08 | 345 | 350 | 343 | 344 | 14,000 | 3,440 |
| 1995-12-07 | 339 | 340 | 339 | 340 | 10,000 | 3,400 |
| 1995-12-06 | 332 | 334 | 332 | 334 | 12,000 | 3,340 |
| 1995-12-05 | 333 | 345 | 331 | 340 | 17,000 | 3,400 |
| 1995-12-04 | 345 | 345 | 331 | 331 | 25,000 | 3,310 |
| 1995-12-01 | 344 | 344 | 337 | 337 | 17,000 | 3,370 |
| 1995-11-30 | 326 | 345 | 326 | 345 | 29,000 | 3,450 |
| 1995-11-29 | 328 | 329 | 323 | 325 | 21,000 | 3,250 |
| 1995-11-28 | 328 | 331 | 328 | 330 | 13,000 | 3,300 |
| 1995-11-27 | 322 | 322 | 322 | 322 | 7,000 | 3,220 |
| 1995-11-24 | 327 | 327 | 322 | 322 | 8,000 | 3,220 |
| 1995-11-22 | 330 | 334 | 321 | 321 | 20,000 | 3,210 |
| 1995-11-21 | 328 | 328 | 318 | 320 | 29,000 | 3,200 |
| 1995-11-20 | 313 | 323 | 313 | 318 | 5,000 | 3,180 |
| 1995-11-17 | 314 | 314 | 310 | 312 | 15,000 | 3,120 |
| 1995-11-16 | 315 | 317 | 311 | 311 | 6,000 | 3,110 |
| 1995-11-15 | 340 | 340 | 322 | 325 | 26,000 | 3,250 |
| 1995-11-14 | 340 | 340 | 335 | 340 | 15,000 | 3,400 |
| 1995-11-13 | 350 | 350 | 326 | 327 | 18,000 | 3,270 |
| 1995-11-10 | 358 | 360 | 340 | 350 | 136,000 | 3,500 |
| 1995-11-09 | 330 | 363 | 330 | 341 | 140,000 | 3,410 |
| 1995-11-08 | 300 | 321 | 300 | 320 | 33,000 | 3,200 |
| 1995-11-07 | 300 | 301 | 300 | 300 | 17,000 | 3,000 |
| 1995-11-06 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1995-11-02 | 290 | 298 | 290 | 298 | 4,000 | 2,980 |
| 1995-11-01 | 285 | 295 | 285 | 294 | 11,000 | 2,940 |
| 1995-10-30 | 300 | 300 | 295 | 295 | 9,000 | 2,950 |
| 1995-10-27 | 297 | 298 | 297 | 297 | 15,000 | 2,970 |
| 1995-10-26 | 297 | 300 | 297 | 297 | 12,000 | 2,970 |
| 1995-10-25 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1995-10-23 | 302 | 302 | 294 | 295 | 10,000 | 2,950 |
| 1995-10-20 | 298 | 302 | 298 | 300 | 12,000 | 3,000 |
| 1995-10-19 | 302 | 302 | 299 | 299 | 14,000 | 2,990 |
| 1995-10-18 | 297 | 300 | 296 | 300 | 31,000 | 3,000 |
| 1995-10-17 | 291 | 300 | 290 | 300 | 10,000 | 3,000 |
| 1995-10-16 | 296 | 296 | 290 | 290 | 14,000 | 2,900 |
| 1995-10-13 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1995-10-11 | 300 | 300 | 296 | 300 | 13,000 | 3,000 |
| 1995-10-09 | 301 | 301 | 296 | 296 | 9,000 | 2,960 |
| 1995-10-06 | 298 | 300 | 296 | 300 | 25,000 | 3,000 |
| 1995-10-05 | 300 | 303 | 300 | 301 | 11,000 | 3,010 |
| 1995-10-04 | 306 | 306 | 298 | 298 | 10,000 | 2,980 |
| 1995-10-03 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1995-10-02 | 296 | 296 | 295 | 296 | 10,000 | 2,960 |
| 1995-09-29 | 296 | 300 | 296 | 296 | 6,000 | 2,960 |
| 1995-09-28 | 302 | 302 | 302 | 302 | 5,000 | 3,020 |
| 1995-09-27 | 300 | 300 | 298 | 298 | 18,000 | 2,980 |
| 1995-09-26 | 304 | 307 | 304 | 306 | 6,000 | 3,060 |
| 1995-09-25 | 318 | 318 | 303 | 304 | 11,000 | 3,040 |
| 1995-09-22 | 320 | 320 | 318 | 318 | 8,000 | 3,180 |
| 1995-09-21 | 330 | 330 | 325 | 325 | 7,000 | 3,250 |
| 1995-09-20 | 340 | 344 | 330 | 330 | 13,000 | 3,300 |
| 1995-09-19 | 330 | 339 | 330 | 339 | 8,000 | 3,390 |
| 1995-09-18 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1995-09-14 | 330 | 335 | 330 | 330 | 8,000 | 3,300 |
| 1995-09-13 | 331 | 335 | 330 | 330 | 12,000 | 3,300 |
| 1995-09-12 | 335 | 335 | 330 | 330 | 14,000 | 3,300 |
| 1995-09-11 | 326 | 330 | 326 | 330 | 3,000 | 3,300 |
| 1995-09-08 | 315 | 326 | 315 | 326 | 6,000 | 3,260 |
| 1995-09-07 | 321 | 321 | 315 | 315 | 2,000 | 3,150 |
| 1995-09-06 | 320 | 323 | 320 | 323 | 14,000 | 3,230 |
| 1995-09-05 | 328 | 330 | 325 | 325 | 20,000 | 3,250 |
| 1995-09-04 | 330 | 330 | 328 | 328 | 6,000 | 3,280 |
| 1995-09-01 | 341 | 341 | 331 | 331 | 9,000 | 3,310 |
| 1995-08-31 | 345 | 350 | 345 | 345 | 24,000 | 3,450 |
| 1995-08-30 | 346 | 350 | 345 | 345 | 28,000 | 3,450 |
| 1995-08-29 | 345 | 349 | 341 | 341 | 27,000 | 3,410 |
| 1995-08-28 | 348 | 348 | 334 | 334 | 13,000 | 3,340 |
| 1995-08-25 | 345 | 350 | 331 | 338 | 26,000 | 3,380 |
| 1995-08-24 | 338 | 340 | 338 | 340 | 16,000 | 3,400 |
| 1995-08-23 | 366 | 370 | 336 | 338 | 42,000 | 3,380 |
| 1995-08-22 | 350 | 365 | 349 | 361 | 72,000 | 3,610 |
| 1995-08-21 | 330 | 330 | 325 | 325 | 51,000 | 3,250 |
| 1995-08-18 | 325 | 326 | 315 | 321 | 35,000 | 3,210 |
| 1995-08-17 | 325 | 328 | 320 | 321 | 50,000 | 3,210 |
| 1995-08-16 | 311 | 323 | 311 | 320 | 93,000 | 3,200 |
| 1995-08-15 | 315 | 316 | 309 | 309 | 31,000 | 3,090 |
| 1995-08-14 | 285 | 317 | 285 | 317 | 33,000 | 3,170 |
| 1995-08-11 | 281 | 281 | 278 | 279 | 11,000 | 2,790 |
| 1995-08-10 | 286 | 286 | 280 | 281 | 20,000 | 2,810 |
| 1995-08-09 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1995-08-08 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1995-08-07 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 1995-08-03 | 284 | 286 | 283 | 286 | 3,000 | 2,860 |
| 1995-08-02 | 278 | 278 | 278 | 278 | 6,000 | 2,780 |
| 1995-08-01 | 280 | 283 | 280 | 283 | 7,000 | 2,830 |
| 1995-07-31 | 292 | 298 | 283 | 298 | 6,000 | 2,980 |
| 1995-07-28 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1995-07-27 | 282 | 286 | 282 | 286 | 47,000 | 2,860 |
| 1995-07-26 | 284 | 285 | 281 | 281 | 3,000 | 2,810 |
| 1995-07-25 | 289 | 289 | 285 | 285 | 26,000 | 2,850 |
| 1995-07-24 | 297 | 297 | 288 | 288 | 6,000 | 2,880 |
| 1995-07-21 | 296 | 300 | 296 | 296 | 8,000 | 2,960 |
| 1995-07-20 | 290 | 296 | 288 | 296 | 6,000 | 2,960 |
| 1995-07-19 | 300 | 300 | 295 | 296 | 13,000 | 2,960 |
| 1995-07-18 | 308 | 310 | 303 | 303 | 15,000 | 3,030 |
| 1995-07-17 | 301 | 305 | 300 | 303 | 14,000 | 3,030 |
| 1995-07-14 | 301 | 303 | 295 | 300 | 22,000 | 3,000 |
| 1995-07-13 | 308 | 308 | 305 | 305 | 18,000 | 3,050 |
| 1995-07-12 | 295 | 310 | 295 | 310 | 24,000 | 3,100 |
| 1995-07-11 | 310 | 310 | 305 | 305 | 2,000 | 3,050 |
| 1995-07-10 | 315 | 315 | 308 | 308 | 36,000 | 3,080 |
| 1995-07-07 | 269 | 285 | 269 | 285 | 53,000 | 2,850 |
| 1995-07-06 | 269 | 270 | 268 | 269 | 6,000 | 2,690 |
| 1995-07-05 | 264 | 270 | 261 | 261 | 4,000 | 2,610 |
| 1995-07-04 | 250 | 251 | 250 | 251 | 5,000 | 2,510 |
| 1995-07-03 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1995-06-30 | 251 | 252 | 250 | 252 | 19,000 | 2,520 |
| 1995-06-29 | 271 | 271 | 251 | 251 | 7,000 | 2,510 |
| 1995-06-28 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 1995-06-27 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1995-06-26 | 271 | 271 | 270 | 270 | 5,000 | 2,700 |
| 1995-06-23 | 270 | 270 | 261 | 269 | 13,000 | 2,690 |
| 1995-06-22 | 260 | 260 | 260 | 260 | 13,000 | 2,600 |
| 1995-06-21 | 260 | 265 | 260 | 265 | 7,000 | 2,650 |
| 1995-06-20 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1995-06-19 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 1995-06-16 | 254 | 260 | 254 | 260 | 3,000 | 2,600 |
| 1995-06-15 | 245 | 251 | 245 | 250 | 12,000 | 2,500 |
| 1995-06-14 | 255 | 260 | 245 | 245 | 35,000 | 2,450 |
| 1995-06-13 | 261 | 261 | 255 | 255 | 24,000 | 2,550 |
| 1995-06-12 | 280 | 285 | 270 | 270 | 27,000 | 2,700 |
| 1995-06-09 | 289 | 289 | 285 | 285 | 5,000 | 2,850 |
| 1995-06-08 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1995-06-06 | 296 | 300 | 296 | 300 | 12,000 | 3,000 |
| 1995-06-05 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1995-06-02 | 295 | 300 | 295 | 300 | 9,000 | 3,000 |
| 1995-06-01 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 1995-05-31 | 291 | 300 | 291 | 300 | 22,000 | 3,000 |
| 1995-05-30 | 286 | 291 | 286 | 291 | 4,000 | 2,910 |
| 1995-05-29 | 290 | 290 | 286 | 286 | 19,000 | 2,860 |
| 1995-05-26 | 285 | 285 | 285 | 285 | 26,000 | 2,850 |
| 1995-05-25 | 309 | 309 | 290 | 295 | 29,000 | 2,950 |
| 1995-05-24 | 315 | 315 | 309 | 309 | 12,000 | 3,090 |
| 1995-05-23 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1995-05-22 | 310 | 325 | 310 | 320 | 26,000 | 3,200 |
| 1995-05-19 | 325 | 325 | 320 | 320 | 2,000 | 3,200 |
| 1995-05-18 | 330 | 335 | 330 | 330 | 7,000 | 3,300 |
| 1995-05-17 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1995-05-15 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1995-05-12 | 335 | 350 | 330 | 350 | 20,000 | 3,500 |
| 1995-05-11 | 331 | 335 | 330 | 335 | 5,000 | 3,350 |
| 1995-05-10 | 350 | 350 | 345 | 345 | 2,000 | 3,450 |
| 1995-05-09 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 1995-05-08 | 350 | 360 | 350 | 360 | 7,000 | 3,600 |
| 1995-05-02 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1995-05-01 | 330 | 340 | 330 | 340 | 6,000 | 3,400 |
| 1995-04-28 | 341 | 341 | 340 | 340 | 4,000 | 3,400 |
| 1995-04-27 | 350 | 350 | 340 | 341 | 13,000 | 3,410 |
| 1995-04-26 | 369 | 370 | 360 | 360 | 6,000 | 3,600 |
| 1995-04-25 | 360 | 370 | 360 | 370 | 18,000 | 3,700 |
| 1995-04-24 | 355 | 372 | 355 | 370 | 43,000 | 3,700 |
| 1995-04-21 | 337 | 350 | 335 | 350 | 27,000 | 3,500 |
| 1995-04-20 | 330 | 340 | 330 | 340 | 13,000 | 3,400 |
| 1995-04-19 | 333 | 339 | 331 | 331 | 14,000 | 3,310 |
| 1995-04-17 | 332 | 340 | 332 | 332 | 5,000 | 3,320 |
| 1995-04-14 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1995-04-13 | 345 | 345 | 330 | 330 | 10,000 | 3,300 |
| 1995-04-12 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1995-04-11 | 330 | 335 | 330 | 335 | 4,000 | 3,350 |
| 1995-04-10 | 330 | 331 | 330 | 330 | 5,000 | 3,300 |
| 1995-04-07 | 341 | 341 | 341 | 341 | 9,000 | 3,410 |
| 1995-04-06 | 345 | 351 | 345 | 351 | 16,000 | 3,510 |
| 1995-04-05 | 336 | 350 | 331 | 350 | 9,000 | 3,500 |
| 1995-04-04 | 330 | 331 | 330 | 331 | 6,000 | 3,310 |
| 1995-04-03 | 334 | 340 | 334 | 335 | 16,000 | 3,350 |
| 1995-03-31 | 353 | 353 | 349 | 349 | 15,000 | 3,490 |
| 1995-03-29 | 320 | 328 | 320 | 328 | 12,000 | 3,280 |
| 1995-03-27 | 305 | 311 | 305 | 311 | 3,000 | 3,110 |
| 1995-03-24 | 305 | 305 | 300 | 304 | 23,000 | 3,040 |
| 1995-03-23 | 297 | 300 | 295 | 300 | 22,000 | 3,000 |
| 1995-03-22 | 295 | 302 | 295 | 295 | 23,000 | 2,950 |
| 1995-03-20 | 310 | 310 | 302 | 307 | 23,000 | 3,070 |
| 1995-03-17 | 331 | 331 | 319 | 319 | 25,000 | 3,190 |
| 1995-03-16 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1995-03-15 | 331 | 331 | 331 | 331 | 4,000 | 3,310 |
| 1995-03-14 | 340 | 340 | 330 | 330 | 22,000 | 3,300 |
| 1995-03-13 | 343 | 343 | 340 | 340 | 8,000 | 3,400 |
| 1995-03-10 | 343 | 345 | 343 | 343 | 14,000 | 3,430 |
| 1995-03-09 | 341 | 345 | 341 | 342 | 6,000 | 3,420 |
| 1995-03-08 | 349 | 349 | 340 | 341 | 17,000 | 3,410 |
| 1995-03-07 | 350 | 350 | 340 | 343 | 7,000 | 3,430 |
| 1995-03-03 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1995-03-02 | 351 | 360 | 351 | 355 | 6,000 | 3,550 |
| 1995-03-01 | 351 | 351 | 350 | 350 | 10,000 | 3,500 |
| 1995-02-28 | 356 | 360 | 350 | 350 | 21,000 | 3,500 |
| 1995-02-27 | 350 | 350 | 335 | 345 | 36,000 | 3,450 |
| 1995-02-24 | 360 | 361 | 355 | 355 | 40,000 | 3,550 |
| 1995-02-23 | 365 | 365 | 361 | 361 | 11,000 | 3,610 |
| 1995-02-22 | 365 | 370 | 365 | 370 | 14,000 | 3,700 |
| 1995-02-21 | 370 | 370 | 369 | 369 | 10,000 | 3,690 |
| 1995-02-20 | 370 | 370 | 370 | 370 | 15,000 | 3,700 |
| 1995-02-17 | 365 | 370 | 365 | 370 | 20,000 | 3,700 |
| 1995-02-16 | 380 | 380 | 370 | 370 | 20,000 | 3,700 |
| 1995-02-15 | 383 | 383 | 382 | 382 | 12,000 | 3,820 |
| 1995-02-14 | 383 | 383 | 382 | 382 | 8,000 | 3,820 |
| 1995-02-13 | 385 | 385 | 381 | 381 | 5,000 | 3,810 |
| 1995-02-10 | 381 | 388 | 381 | 388 | 6,000 | 3,880 |
| 1995-02-08 | 391 | 391 | 386 | 386 | 4,000 | 3,860 |
| 1995-02-07 | 381 | 393 | 381 | 393 | 8,000 | 3,930 |
| 1995-02-06 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1995-02-03 | 380 | 383 | 380 | 383 | 7,000 | 3,830 |
| 1995-02-02 | 386 | 386 | 380 | 380 | 16,000 | 3,800 |
| 1995-02-01 | 393 | 393 | 390 | 390 | 21,000 | 3,900 |
| 1995-01-31 | 400 | 400 | 390 | 392 | 16,000 | 3,920 |
| 1995-01-30 | 388 | 410 | 388 | 401 | 27,000 | 4,010 |
| 1995-01-27 | 386 | 387 | 377 | 381 | 45,000 | 3,810 |
| 1995-01-26 | 400 | 400 | 388 | 388 | 21,000 | 3,880 |
| 1995-01-25 | 397 | 397 | 388 | 395 | 35,000 | 3,950 |
| 1995-01-24 | 381 | 390 | 381 | 387 | 15,000 | 3,870 |
| 1995-01-23 | 391 | 391 | 388 | 388 | 38,000 | 3,880 |
| 1995-01-20 | 390 | 395 | 390 | 391 | 23,000 | 3,910 |
| 1995-01-19 | 400 | 400 | 390 | 390 | 26,000 | 3,900 |
| 1995-01-18 | 405 | 405 | 400 | 400 | 19,000 | 4,000 |
| 1995-01-17 | 407 | 407 | 400 | 400 | 9,000 | 4,000 |
| 1995-01-13 | 405 | 405 | 405 | 405 | 16,000 | 4,050 |
| 1995-01-12 | 415 | 419 | 415 | 419 | 2,000 | 4,190 |
| 1995-01-11 | 420 | 420 | 413 | 415 | 7,000 | 4,150 |
| 1995-01-10 | 424 | 424 | 410 | 410 | 8,000 | 4,100 |
| 1995-01-09 | 410 | 419 | 410 | 419 | 18,000 | 4,190 |
| 1995-01-06 | 407 | 407 | 401 | 403 | 16,000 | 4,030 |
| 1995-01-05 | 420 | 421 | 419 | 419 | 15,000 | 4,190 |
| 1995-01-04 | 428 | 428 | 421 | 421 | 18,000 | 4,210 |
分割・併合履歴 ： [2016-10-27]1株→0.1株