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
1995-12-2940440439039024,0003,900
1995-12-2840540540440520,0004,050
1995-12-2740040439539527,0003,950
1995-12-2638241038039547,0003,950
1995-12-2540140138138120,0003,810
1995-12-2239840038839531,0003,950
1995-12-2139040039039838,0003,980
1995-12-2038939037038040,0003,800
1995-12-1938338838038019,0003,800
1995-12-1838339238039226,0003,920
1995-12-1540540539239245,0003,920
1995-12-1439940539040587,0004,050
1995-12-13415428390390291,0003,900
1995-12-12359400359400129,0004,000
1995-12-1135035034635024,0003,500
1995-12-0834535034334414,0003,440
1995-12-0733934033934010,0003,400
1995-12-0633233433233412,0003,340
1995-12-0533334533134017,0003,400
1995-12-0434534533133125,0003,310
1995-12-0134434433733717,0003,370
1995-11-3032634532634529,0003,450
1995-11-2932832932332521,0003,250
1995-11-2832833132833013,0003,300
1995-11-273223223223227,0003,220
1995-11-243273273223228,0003,220
1995-11-2233033432132120,0003,210
1995-11-2132832831832029,0003,200
1995-11-203133233133185,0003,180
1995-11-1731431431031215,0003,120
1995-11-163153173113116,0003,110
1995-11-1534034032232526,0003,250
1995-11-1434034033534015,0003,400
1995-11-1335035032632718,0003,270
1995-11-10358360340350136,0003,500
1995-11-09330363330341140,0003,410
1995-11-0830032130032033,0003,200
1995-11-0730030130030017,0003,000
1995-11-063003003003005,0003,000
1995-11-022902982902984,0002,980
1995-11-0128529528529411,0002,940
1995-10-303003002952959,0002,950
1995-10-2729729829729715,0002,970
1995-10-2629730029729712,0002,970
1995-10-253003003003003,0003,000
1995-10-2330230229429510,0002,950
1995-10-2029830229830012,0003,000
1995-10-1930230229929914,0002,990
1995-10-1829730029630031,0003,000
1995-10-1729130029030010,0003,000
1995-10-1629629629029014,0002,900
1995-10-132992992992991,0002,990
1995-10-1130030029630013,0003,000
1995-10-093013012962969,0002,960
1995-10-0629830029630025,0003,000
1995-10-0530030330030111,0003,010
1995-10-0430630629829810,0002,980
1995-10-033063063063062,0003,060
1995-10-0229629629529610,0002,960
1995-09-292963002962966,0002,960
1995-09-283023023023025,0003,020
1995-09-2730030029829818,0002,980
1995-09-263043073043066,0003,060
1995-09-2531831830330411,0003,040
1995-09-223203203183188,0003,180
1995-09-213303303253257,0003,250
1995-09-2034034433033013,0003,300
1995-09-193303393303398,0003,390
1995-09-183303303303306,0003,300
1995-09-143303353303308,0003,300
1995-09-1333133533033012,0003,300
1995-09-1233533533033014,0003,300
1995-09-113263303263303,0003,300
1995-09-083153263153266,0003,260
1995-09-073213213153152,0003,150
1995-09-0632032332032314,0003,230
1995-09-0532833032532520,0003,250
1995-09-043303303283286,0003,280
1995-09-013413413313319,0003,310
1995-08-3134535034534524,0003,450
1995-08-3034635034534528,0003,450
1995-08-2934534934134127,0003,410
1995-08-2834834833433413,0003,340
1995-08-2534535033133826,0003,380
1995-08-2433834033834016,0003,400
1995-08-2336637033633842,0003,380
1995-08-2235036534936172,0003,610
1995-08-2133033032532551,0003,250
1995-08-1832532631532135,0003,210
1995-08-1732532832032150,0003,210
1995-08-1631132331132093,0003,200
1995-08-1531531630930931,0003,090
1995-08-1428531728531733,0003,170
1995-08-1128128127827911,0002,790
1995-08-1028628628028120,0002,810
1995-08-092862862862863,0002,860
1995-08-082842842842842,0002,840
1995-08-072832832832832,0002,830
1995-08-032842862832863,0002,860
1995-08-022782782782786,0002,780
1995-08-012802832802837,0002,830
1995-07-312922982832986,0002,980
1995-07-282922922922921,0002,920
1995-07-2728228628228647,0002,860
1995-07-262842852812813,0002,810
1995-07-2528928928528526,0002,850
1995-07-242972972882886,0002,880
1995-07-212963002962968,0002,960
1995-07-202902962882966,0002,960
1995-07-1930030029529613,0002,960
1995-07-1830831030330315,0003,030
1995-07-1730130530030314,0003,030
1995-07-1430130329530022,0003,000
1995-07-1330830830530518,0003,050
1995-07-1229531029531024,0003,100
1995-07-113103103053052,0003,050
1995-07-1031531530830836,0003,080
1995-07-0726928526928553,0002,850
1995-07-062692702682696,0002,690
1995-07-052642702612614,0002,610
1995-07-042502512502515,0002,510
1995-07-032502502502503,0002,500
1995-06-3025125225025219,0002,520
1995-06-292712712512517,0002,510
1995-06-282702702702708,0002,700
1995-06-272702702702702,0002,700
1995-06-262712712702705,0002,700
1995-06-2327027026126913,0002,690
1995-06-2226026026026013,0002,600
1995-06-212602652602657,0002,650
1995-06-202602602602602,0002,600
1995-06-1926026026026011,0002,600
1995-06-162542602542603,0002,600
1995-06-1524525124525012,0002,500
1995-06-1425526024524535,0002,450
1995-06-1326126125525524,0002,550
1995-06-1228028527027027,0002,700
1995-06-092892892852855,0002,850
1995-06-082902902902901,0002,900
1995-06-0629630029630012,0003,000
1995-06-053013013013013,0003,010
1995-06-022953002953009,0003,000
1995-06-013003002952953,0002,950
1995-05-3129130029130022,0003,000
1995-05-302862912862914,0002,910
1995-05-2929029028628619,0002,860
1995-05-2628528528528526,0002,850
1995-05-2530930929029529,0002,950
1995-05-2431531530930912,0003,090
1995-05-233203203203201,0003,200
1995-05-2231032531032026,0003,200
1995-05-193253253203202,0003,200
1995-05-183303353303307,0003,300
1995-05-173303303303302,0003,300
1995-05-153303303303303,0003,300
1995-05-1233535033035020,0003,500
1995-05-113313353303355,0003,350
1995-05-103503503453452,0003,450
1995-05-093593593593592,0003,590
1995-05-083503603503607,0003,600
1995-05-023503503503502,0003,500
1995-05-013303403303406,0003,400
1995-04-283413413403404,0003,400
1995-04-2735035034034113,0003,410
1995-04-263693703603606,0003,600
1995-04-2536037036037018,0003,700
1995-04-2435537235537043,0003,700
1995-04-2133735033535027,0003,500
1995-04-2033034033034013,0003,400
1995-04-1933333933133114,0003,310
1995-04-173323403323325,0003,320
1995-04-143313313313312,0003,310
1995-04-1334534533033010,0003,300
1995-04-123403403403401,0003,400
1995-04-113303353303354,0003,350
1995-04-103303313303305,0003,300
1995-04-073413413413419,0003,410
1995-04-0634535134535116,0003,510
1995-04-053363503313509,0003,500
1995-04-043303313303316,0003,310
1995-04-0333434033433516,0003,350
1995-03-3135335334934915,0003,490
1995-03-2932032832032812,0003,280
1995-03-273053113053113,0003,110
1995-03-2430530530030423,0003,040
1995-03-2329730029530022,0003,000
1995-03-2229530229529523,0002,950
1995-03-2031031030230723,0003,070
1995-03-1733133131931925,0003,190
1995-03-163313313313311,0003,310
1995-03-153313313313314,0003,310
1995-03-1434034033033022,0003,300
1995-03-133433433403408,0003,400
1995-03-1034334534334314,0003,430
1995-03-093413453413426,0003,420
1995-03-0834934934034117,0003,410
1995-03-073503503403437,0003,430
1995-03-033503503503505,0003,500
1995-03-023513603513556,0003,550
1995-03-0135135135035010,0003,500
1995-02-2835636035035021,0003,500
1995-02-2735035033534536,0003,450
1995-02-2436036135535540,0003,550
1995-02-2336536536136111,0003,610
1995-02-2236537036537014,0003,700
1995-02-2137037036936910,0003,690
1995-02-2037037037037015,0003,700
1995-02-1736537036537020,0003,700
1995-02-1638038037037020,0003,700
1995-02-1538338338238212,0003,820
1995-02-143833833823828,0003,820
1995-02-133853853813815,0003,810
1995-02-103813883813886,0003,880
1995-02-083913913863864,0003,860
1995-02-073813933813938,0003,930
1995-02-063833833833831,0003,830
1995-02-033803833803837,0003,830
1995-02-0238638638038016,0003,800
1995-02-0139339339039021,0003,900
1995-01-3140040039039216,0003,920
1995-01-3038841038840127,0004,010
1995-01-2738638737738145,0003,810
1995-01-2640040038838821,0003,880
1995-01-2539739738839535,0003,950
1995-01-2438139038138715,0003,870
1995-01-2339139138838838,0003,880
1995-01-2039039539039123,0003,910
1995-01-1940040039039026,0003,900
1995-01-1840540540040019,0004,000
1995-01-174074074004009,0004,000
1995-01-1340540540540516,0004,050
1995-01-124154194154192,0004,190
1995-01-114204204134157,0004,150
1995-01-104244244104108,0004,100
1995-01-0941041941041918,0004,190
1995-01-0640740740140316,0004,030
1995-01-0542042141941915,0004,190
1995-01-0442842842142118,0004,210

分割・併合履歴 : [2016-10-27]1株→0.1株