3524 日東製網(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 359 | 360 | 359 | 360 | 3,000 | 3,600 |
| 1996-12-27 | 350 | 360 | 350 | 360 | 8,000 | 3,600 |
| 1996-12-26 | 360 | 360 | 360 | 360 | 17,000 | 3,600 |
| 1996-12-25 | 364 | 364 | 359 | 363 | 14,000 | 3,630 |
| 1996-12-24 | 370 | 370 | 359 | 359 | 17,000 | 3,590 |
| 1996-12-20 | 369 | 370 | 355 | 360 | 30,000 | 3,600 |
| 1996-12-19 | 386 | 387 | 370 | 370 | 29,000 | 3,700 |
| 1996-12-18 | 398 | 398 | 385 | 388 | 18,000 | 3,880 |
| 1996-12-17 | 399 | 399 | 390 | 393 | 8,000 | 3,930 |
| 1996-12-16 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1996-12-13 | 391 | 401 | 391 | 400 | 21,000 | 4,000 |
| 1996-12-12 | 405 | 406 | 405 | 406 | 10,000 | 4,060 |
| 1996-12-11 | 400 | 400 | 399 | 400 | 7,000 | 4,000 |
| 1996-12-10 | 405 | 405 | 401 | 401 | 5,000 | 4,010 |
| 1996-12-09 | 400 | 405 | 400 | 400 | 10,000 | 4,000 |
| 1996-12-06 | 410 | 410 | 394 | 400 | 20,000 | 4,000 |
| 1996-12-05 | 400 | 405 | 400 | 405 | 6,000 | 4,050 |
| 1996-12-04 | 388 | 400 | 388 | 400 | 23,000 | 4,000 |
| 1996-12-03 | 403 | 407 | 401 | 403 | 17,000 | 4,030 |
| 1996-12-02 | 412 | 413 | 412 | 412 | 12,000 | 4,120 |
| 1996-11-29 | 425 | 425 | 422 | 422 | 34,000 | 4,220 |
| 1996-11-28 | 431 | 431 | 425 | 425 | 9,000 | 4,250 |
| 1996-11-27 | 432 | 432 | 426 | 426 | 11,000 | 4,260 |
| 1996-11-26 | 440 | 440 | 427 | 427 | 20,000 | 4,270 |
| 1996-11-25 | 429 | 438 | 429 | 430 | 29,000 | 4,300 |
| 1996-11-22 | 432 | 432 | 428 | 430 | 24,000 | 4,300 |
| 1996-11-21 | 434 | 435 | 434 | 435 | 10,000 | 4,350 |
| 1996-11-20 | 435 | 435 | 433 | 433 | 25,000 | 4,330 |
| 1996-11-19 | 440 | 441 | 438 | 438 | 8,000 | 4,380 |
| 1996-11-18 | 447 | 447 | 441 | 441 | 20,000 | 4,410 |
| 1996-11-15 | 450 | 450 | 440 | 447 | 26,000 | 4,470 |
| 1996-11-14 | 441 | 445 | 439 | 445 | 31,000 | 4,450 |
| 1996-11-13 | 456 | 460 | 445 | 446 | 28,000 | 4,460 |
| 1996-11-12 | 455 | 456 | 452 | 452 | 9,000 | 4,520 |
| 1996-11-11 | 459 | 463 | 450 | 455 | 67,000 | 4,550 |
| 1996-11-08 | 455 | 460 | 450 | 455 | 92,000 | 4,550 |
| 1996-11-07 | 488 | 492 | 460 | 460 | 108,000 | 4,600 |
| 1996-11-06 | 456 | 498 | 456 | 482 | 297,000 | 4,820 |
| 1996-11-05 | 467 | 467 | 454 | 454 | 23,000 | 4,540 |
| 1996-11-01 | 468 | 469 | 452 | 457 | 98,000 | 4,570 |
| 1996-10-31 | 451 | 470 | 450 | 458 | 131,000 | 4,580 |
| 1996-10-30 | 427 | 450 | 427 | 450 | 50,000 | 4,500 |
| 1996-10-29 | 426 | 426 | 425 | 425 | 12,000 | 4,250 |
| 1996-10-28 | 423 | 426 | 423 | 426 | 2,000 | 4,260 |
| 1996-10-25 | 432 | 432 | 420 | 420 | 88,000 | 4,200 |
| 1996-10-24 | 422 | 432 | 419 | 431 | 101,000 | 4,310 |
| 1996-10-23 | 431 | 432 | 422 | 422 | 141,000 | 4,220 |
| 1996-10-22 | 439 | 440 | 432 | 432 | 117,000 | 4,320 |
| 1996-10-21 | 468 | 468 | 445 | 447 | 29,000 | 4,470 |
| 1996-10-18 | 440 | 463 | 437 | 463 | 140,000 | 4,630 |
| 1996-10-17 | 441 | 441 | 436 | 440 | 26,000 | 4,400 |
| 1996-10-16 | 441 | 450 | 438 | 441 | 22,000 | 4,410 |
| 1996-10-15 | 449 | 449 | 436 | 436 | 15,000 | 4,360 |
| 1996-10-14 | 436 | 436 | 432 | 432 | 24,000 | 4,320 |
| 1996-10-11 | 454 | 454 | 435 | 435 | 15,000 | 4,350 |
| 1996-10-09 | 455 | 455 | 454 | 454 | 28,000 | 4,540 |
| 1996-10-08 | 449 | 460 | 449 | 460 | 8,000 | 4,600 |
| 1996-10-07 | 450 | 450 | 446 | 448 | 14,000 | 4,480 |
| 1996-10-04 | 442 | 447 | 442 | 446 | 8,000 | 4,460 |
| 1996-10-03 | 471 | 471 | 442 | 442 | 14,000 | 4,420 |
| 1996-10-02 | 486 | 490 | 461 | 461 | 39,000 | 4,610 |
| 1996-10-01 | 498 | 498 | 480 | 483 | 100,000 | 4,830 |
| 1996-09-30 | 439 | 448 | 439 | 442 | 15,000 | 4,420 |
| 1996-09-27 | 438 | 438 | 435 | 438 | 17,000 | 4,380 |
| 1996-09-26 | 436 | 448 | 435 | 435 | 19,000 | 4,350 |
| 1996-09-25 | 449 | 449 | 432 | 432 | 11,000 | 4,320 |
| 1996-09-24 | 435 | 450 | 435 | 450 | 18,000 | 4,500 |
| 1996-09-20 | 451 | 451 | 450 | 450 | 23,000 | 4,500 |
| 1996-09-19 | 467 | 467 | 450 | 455 | 6,000 | 4,550 |
| 1996-09-18 | 475 | 485 | 467 | 467 | 13,000 | 4,670 |
| 1996-09-17 | 442 | 465 | 442 | 465 | 17,000 | 4,650 |
| 1996-09-13 | 430 | 431 | 430 | 431 | 4,000 | 4,310 |
| 1996-09-12 | 433 | 438 | 432 | 433 | 7,000 | 4,330 |
| 1996-09-11 | 450 | 450 | 438 | 438 | 8,000 | 4,380 |
| 1996-09-10 | 456 | 456 | 450 | 450 | 7,000 | 4,500 |
| 1996-09-09 | 461 | 461 | 456 | 456 | 5,000 | 4,560 |
| 1996-09-06 | 460 | 462 | 456 | 456 | 21,000 | 4,560 |
| 1996-09-05 | 442 | 462 | 432 | 462 | 24,000 | 4,620 |
| 1996-09-04 | 459 | 459 | 450 | 450 | 4,000 | 4,500 |
| 1996-09-03 | 441 | 450 | 436 | 445 | 16,000 | 4,450 |
| 1996-09-02 | 449 | 449 | 441 | 441 | 2,000 | 4,410 |
| 1996-08-30 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1996-08-29 | 452 | 452 | 450 | 450 | 21,000 | 4,500 |
| 1996-08-28 | 457 | 457 | 452 | 452 | 10,000 | 4,520 |
| 1996-08-27 | 455 | 455 | 451 | 452 | 9,000 | 4,520 |
| 1996-08-26 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1996-08-23 | 481 | 481 | 480 | 480 | 10,000 | 4,800 |
| 1996-08-22 | 488 | 490 | 480 | 490 | 16,000 | 4,900 |
| 1996-08-21 | 463 | 469 | 463 | 469 | 5,000 | 4,690 |
| 1996-08-20 | 452 | 456 | 451 | 456 | 8,000 | 4,560 |
| 1996-08-19 | 446 | 447 | 445 | 447 | 25,000 | 4,470 |
| 1996-08-16 | 449 | 449 | 445 | 445 | 8,000 | 4,450 |
| 1996-08-15 | 435 | 440 | 435 | 440 | 3,000 | 4,400 |
| 1996-08-14 | 428 | 432 | 428 | 432 | 10,000 | 4,320 |
| 1996-08-13 | 425 | 430 | 425 | 427 | 14,000 | 4,270 |
| 1996-08-12 | 449 | 449 | 425 | 425 | 23,000 | 4,250 |
| 1996-08-09 | 463 | 463 | 450 | 450 | 29,000 | 4,500 |
| 1996-08-08 | 463 | 463 | 463 | 463 | 29,000 | 4,630 |
| 1996-08-07 | 462 | 465 | 462 | 462 | 23,000 | 4,620 |
| 1996-08-06 | 459 | 461 | 450 | 461 | 20,000 | 4,610 |
| 1996-08-05 | 450 | 454 | 450 | 454 | 11,000 | 4,540 |
| 1996-08-02 | 436 | 443 | 435 | 435 | 18,000 | 4,350 |
| 1996-08-01 | 432 | 435 | 432 | 435 | 14,000 | 4,350 |
| 1996-07-31 | 433 | 442 | 432 | 432 | 46,000 | 4,320 |
| 1996-07-30 | 457 | 457 | 433 | 433 | 10,000 | 4,330 |
| 1996-07-29 | 461 | 465 | 460 | 460 | 9,000 | 4,600 |
| 1996-07-26 | 462 | 462 | 456 | 456 | 19,000 | 4,560 |
| 1996-07-25 | 470 | 470 | 460 | 461 | 15,000 | 4,610 |
| 1996-07-24 | 461 | 465 | 461 | 461 | 12,000 | 4,610 |
| 1996-07-23 | 480 | 480 | 476 | 476 | 24,000 | 4,760 |
| 1996-07-22 | 490 | 490 | 481 | 481 | 6,000 | 4,810 |
| 1996-07-19 | 491 | 495 | 490 | 490 | 19,000 | 4,900 |
| 1996-07-18 | 495 | 495 | 490 | 490 | 17,000 | 4,900 |
| 1996-07-17 | 490 | 495 | 490 | 495 | 17,000 | 4,950 |
| 1996-07-16 | 495 | 499 | 490 | 491 | 30,000 | 4,910 |
| 1996-07-15 | 497 | 497 | 491 | 495 | 12,000 | 4,950 |
| 1996-07-12 | 497 | 497 | 497 | 497 | 4,000 | 4,970 |
| 1996-07-11 | 497 | 500 | 497 | 497 | 10,000 | 4,970 |
| 1996-07-10 | 498 | 500 | 495 | 495 | 36,000 | 4,950 |
| 1996-07-09 | 501 | 501 | 490 | 498 | 37,000 | 4,980 |
| 1996-07-08 | 505 | 505 | 504 | 505 | 17,000 | 5,050 |
| 1996-07-05 | 507 | 508 | 505 | 505 | 10,000 | 5,050 |
| 1996-07-04 | 510 | 510 | 507 | 508 | 14,000 | 5,080 |
| 1996-07-03 | 511 | 515 | 510 | 510 | 5,000 | 5,100 |
| 1996-07-02 | 519 | 520 | 510 | 510 | 16,000 | 5,100 |
| 1996-07-01 | 518 | 520 | 518 | 520 | 4,000 | 5,200 |
| 1996-06-28 | 521 | 521 | 518 | 518 | 47,000 | 5,180 |
| 1996-06-27 | 529 | 529 | 520 | 520 | 22,000 | 5,200 |
| 1996-06-26 | 506 | 515 | 506 | 513 | 20,000 | 5,130 |
| 1996-06-25 | 515 | 515 | 505 | 510 | 42,000 | 5,100 |
| 1996-06-24 | 515 | 515 | 510 | 515 | 32,000 | 5,150 |
| 1996-06-21 | 517 | 517 | 513 | 515 | 27,000 | 5,150 |
| 1996-06-20 | 525 | 525 | 515 | 517 | 27,000 | 5,170 |
| 1996-06-19 | 517 | 535 | 517 | 520 | 10,000 | 5,200 |
| 1996-06-18 | 540 | 540 | 510 | 515 | 24,000 | 5,150 |
| 1996-06-17 | 540 | 545 | 540 | 540 | 24,000 | 5,400 |
| 1996-06-14 | 540 | 545 | 540 | 540 | 50,000 | 5,400 |
| 1996-06-13 | 525 | 529 | 520 | 521 | 14,000 | 5,210 |
| 1996-06-12 | 500 | 505 | 495 | 505 | 36,000 | 5,050 |
| 1996-06-11 | 500 | 500 | 492 | 500 | 14,000 | 5,000 |
| 1996-06-10 | 490 | 492 | 490 | 490 | 45,000 | 4,900 |
| 1996-06-07 | 530 | 530 | 495 | 500 | 31,000 | 5,000 |
| 1996-06-06 | 519 | 529 | 510 | 510 | 32,000 | 5,100 |
| 1996-06-05 | 520 | 520 | 515 | 515 | 11,000 | 5,150 |
| 1996-06-04 | 505 | 520 | 505 | 514 | 29,000 | 5,140 |
| 1996-06-03 | 540 | 540 | 520 | 525 | 26,000 | 5,250 |
| 1996-05-31 | 535 | 540 | 535 | 535 | 12,000 | 5,350 |
| 1996-05-30 | 540 | 541 | 531 | 531 | 19,000 | 5,310 |
| 1996-05-29 | 537 | 540 | 530 | 536 | 34,000 | 5,360 |
| 1996-05-28 | 540 | 540 | 536 | 536 | 13,000 | 5,360 |
| 1996-05-27 | 545 | 545 | 540 | 540 | 23,000 | 5,400 |
| 1996-05-24 | 550 | 550 | 540 | 541 | 35,000 | 5,410 |
| 1996-05-23 | 558 | 560 | 552 | 552 | 32,000 | 5,520 |
| 1996-05-22 | 556 | 569 | 556 | 560 | 51,000 | 5,600 |
| 1996-05-21 | 558 | 559 | 551 | 556 | 45,000 | 5,560 |
| 1996-05-20 | 566 | 575 | 555 | 555 | 53,000 | 5,550 |
| 1996-05-17 | 571 | 582 | 565 | 566 | 31,000 | 5,660 |
| 1996-05-16 | 580 | 584 | 561 | 563 | 41,000 | 5,630 |
| 1996-05-15 | 538 | 578 | 538 | 561 | 70,000 | 5,610 |
| 1996-05-14 | 555 | 558 | 540 | 542 | 38,000 | 5,420 |
| 1996-05-13 | 540 | 561 | 540 | 560 | 53,000 | 5,600 |
| 1996-05-10 | 555 | 559 | 534 | 535 | 88,000 | 5,350 |
| 1996-05-09 | 559 | 570 | 555 | 555 | 96,000 | 5,550 |
| 1996-05-08 | 575 | 579 | 552 | 559 | 48,000 | 5,590 |
| 1996-05-07 | 560 | 583 | 557 | 583 | 76,000 | 5,830 |
| 1996-05-02 | 600 | 600 | 585 | 590 | 81,000 | 5,900 |
| 1996-05-01 | 630 | 630 | 596 | 596 | 90,000 | 5,960 |
| 1996-04-30 | 599 | 620 | 589 | 620 | 104,000 | 6,200 |
| 1996-04-26 | 595 | 610 | 590 | 600 | 175,000 | 6,000 |
| 1996-04-25 | 680 | 680 | 610 | 630 | 267,000 | 6,300 |
| 1996-04-24 | 630 | 680 | 590 | 679 | 471,000 | 6,790 |
| 1996-04-23 | 709 | 710 | 605 | 630 | 1,279,000 | 6,300 |
| 1996-04-22 | 680 | 680 | 680 | 680 | 668,000 | 6,800 |
| 1996-04-19 | 565 | 640 | 556 | 580 | 1,775,000 | 5,800 |
| 1996-04-18 | 518 | 545 | 510 | 545 | 299,000 | 5,450 |
| 1996-04-17 | 491 | 493 | 462 | 465 | 147,000 | 4,650 |
| 1996-04-16 | 520 | 523 | 501 | 501 | 87,000 | 5,010 |
| 1996-04-15 | 522 | 528 | 510 | 512 | 138,000 | 5,120 |
| 1996-04-12 | 530 | 555 | 496 | 502 | 527,000 | 5,020 |
| 1996-04-11 | 480 | 529 | 480 | 525 | 614,000 | 5,250 |
| 1996-04-10 | 465 | 475 | 465 | 472 | 70,000 | 4,720 |
| 1996-04-09 | 457 | 468 | 457 | 460 | 56,000 | 4,600 |
| 1996-04-08 | 465 | 467 | 455 | 458 | 35,000 | 4,580 |
| 1996-04-05 | 461 | 470 | 458 | 469 | 68,000 | 4,690 |
| 1996-04-04 | 470 | 478 | 455 | 463 | 65,000 | 4,630 |
| 1996-04-03 | 449 | 470 | 449 | 460 | 91,000 | 4,600 |
| 1996-04-02 | 442 | 446 | 441 | 443 | 32,000 | 4,430 |
| 1996-04-01 | 440 | 449 | 440 | 441 | 26,000 | 4,410 |
| 1996-03-29 | 440 | 450 | 436 | 441 | 89,000 | 4,410 |
| 1996-03-28 | 442 | 443 | 435 | 440 | 34,000 | 4,400 |
| 1996-03-27 | 433 | 437 | 428 | 437 | 36,000 | 4,370 |
| 1996-03-26 | 419 | 422 | 402 | 417 | 27,000 | 4,170 |
| 1996-03-25 | 410 | 415 | 410 | 410 | 14,000 | 4,100 |
| 1996-03-22 | 405 | 405 | 400 | 405 | 15,000 | 4,050 |
| 1996-03-21 | 396 | 405 | 395 | 405 | 17,000 | 4,050 |
| 1996-03-19 | 400 | 400 | 391 | 391 | 17,000 | 3,910 |
| 1996-03-18 | 415 | 420 | 400 | 400 | 14,000 | 4,000 |
| 1996-03-15 | 390 | 409 | 390 | 409 | 19,000 | 4,090 |
| 1996-03-14 | 389 | 390 | 386 | 388 | 17,000 | 3,880 |
| 1996-03-13 | 390 | 390 | 386 | 389 | 9,000 | 3,890 |
| 1996-03-12 | 395 | 395 | 386 | 386 | 17,000 | 3,860 |
| 1996-03-11 | 395 | 397 | 387 | 390 | 12,000 | 3,900 |
| 1996-03-08 | 386 | 401 | 386 | 395 | 15,000 | 3,950 |
| 1996-03-07 | 390 | 395 | 390 | 395 | 11,000 | 3,950 |
| 1996-03-06 | 394 | 397 | 390 | 397 | 20,000 | 3,970 |
| 1996-03-05 | 400 | 400 | 395 | 399 | 16,000 | 3,990 |
| 1996-03-04 | 395 | 395 | 386 | 386 | 10,000 | 3,860 |
| 1996-03-01 | 390 | 395 | 390 | 395 | 12,000 | 3,950 |
| 1996-02-29 | 392 | 395 | 392 | 393 | 14,000 | 3,930 |
| 1996-02-28 | 398 | 405 | 397 | 397 | 52,000 | 3,970 |
| 1996-02-27 | 406 | 406 | 406 | 406 | 7,000 | 4,060 |
| 1996-02-26 | 406 | 406 | 406 | 406 | 4,000 | 4,060 |
| 1996-02-23 | 417 | 417 | 405 | 405 | 21,000 | 4,050 |
| 1996-02-22 | 407 | 407 | 405 | 407 | 19,000 | 4,070 |
| 1996-02-21 | 410 | 410 | 405 | 405 | 35,000 | 4,050 |
| 1996-02-20 | 415 | 415 | 410 | 410 | 13,000 | 4,100 |
| 1996-02-19 | 410 | 419 | 401 | 410 | 38,000 | 4,100 |
| 1996-02-16 | 430 | 430 | 411 | 415 | 42,000 | 4,150 |
| 1996-02-15 | 450 | 450 | 430 | 430 | 17,000 | 4,300 |
| 1996-02-14 | 428 | 450 | 428 | 450 | 19,000 | 4,500 |
| 1996-02-13 | 440 | 445 | 425 | 428 | 46,000 | 4,280 |
| 1996-02-09 | 460 | 460 | 444 | 450 | 71,000 | 4,500 |
| 1996-02-08 | 480 | 485 | 468 | 470 | 111,000 | 4,700 |
| 1996-02-07 | 500 | 500 | 475 | 485 | 170,000 | 4,850 |
| 1996-02-06 | 460 | 500 | 459 | 500 | 308,000 | 5,000 |
| 1996-02-05 | 451 | 460 | 451 | 453 | 44,000 | 4,530 |
| 1996-02-02 | 450 | 450 | 445 | 449 | 66,000 | 4,490 |
| 1996-02-01 | 461 | 461 | 445 | 450 | 72,000 | 4,500 |
| 1996-01-31 | 435 | 465 | 431 | 461 | 314,000 | 4,610 |
| 1996-01-30 | 428 | 430 | 424 | 430 | 103,000 | 4,300 |
| 1996-01-29 | 420 | 424 | 415 | 423 | 40,000 | 4,230 |
| 1996-01-26 | 420 | 420 | 415 | 415 | 32,000 | 4,150 |
| 1996-01-25 | 418 | 420 | 410 | 415 | 17,000 | 4,150 |
| 1996-01-24 | 420 | 420 | 413 | 413 | 28,000 | 4,130 |
| 1996-01-23 | 410 | 425 | 410 | 425 | 68,000 | 4,250 |
| 1996-01-22 | 415 | 415 | 403 | 410 | 26,000 | 4,100 |
| 1996-01-19 | 408 | 408 | 404 | 408 | 14,000 | 4,080 |
| 1996-01-18 | 416 | 416 | 405 | 405 | 30,000 | 4,050 |
| 1996-01-17 | 434 | 434 | 414 | 414 | 74,000 | 4,140 |
| 1996-01-16 | 410 | 449 | 410 | 435 | 160,000 | 4,350 |
| 1996-01-12 | 400 | 400 | 398 | 400 | 30,000 | 4,000 |
| 1996-01-11 | 404 | 404 | 397 | 398 | 36,000 | 3,980 |
| 1996-01-10 | 400 | 405 | 400 | 404 | 94,000 | 4,040 |
| 1996-01-09 | 396 | 400 | 396 | 400 | 43,000 | 4,000 |
| 1996-01-08 | 398 | 398 | 390 | 397 | 20,000 | 3,970 |
| 1996-01-05 | 400 | 400 | 390 | 398 | 24,000 | 3,980 |
| 1996-01-04 | 385 | 400 | 385 | 400 | 15,000 | 4,000 |
分割・併合履歴 ： [2016-10-27]1株→0.1株
