3524 日東製網(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 91 | 101 | 90 | 91 | 43,000 | 910 |
| 1997-12-29 | 106 | 106 | 100 | 101 | 48,000 | 1,010 |
| 1997-12-26 | 120 | 120 | 110 | 112 | 37,000 | 1,120 |
| 1997-12-25 | 118 | 130 | 118 | 130 | 30,000 | 1,300 |
| 1997-12-24 | 120 | 120 | 110 | 118 | 26,000 | 1,180 |
| 1997-12-22 | 118 | 118 | 118 | 118 | 12,000 | 1,180 |
| 1997-12-19 | 143 | 143 | 132 | 133 | 34,000 | 1,330 |
| 1997-12-18 | 143 | 143 | 140 | 143 | 17,000 | 1,430 |
| 1997-12-17 | 145 | 150 | 136 | 136 | 105,000 | 1,360 |
| 1997-12-16 | 147 | 147 | 144 | 144 | 77,000 | 1,440 |
| 1997-12-15 | 145 | 145 | 145 | 145 | 13,000 | 1,450 |
| 1997-12-12 | 151 | 151 | 145 | 145 | 16,000 | 1,450 |
| 1997-12-11 | 151 | 151 | 150 | 151 | 3,000 | 1,510 |
| 1997-12-10 | 157 | 157 | 151 | 151 | 4,000 | 1,510 |
| 1997-12-09 | 160 | 160 | 157 | 157 | 8,000 | 1,570 |
| 1997-12-08 | 151 | 151 | 148 | 148 | 2,000 | 1,480 |
| 1997-12-05 | 149 | 151 | 148 | 151 | 11,000 | 1,510 |
| 1997-12-04 | 155 | 155 | 145 | 145 | 19,000 | 1,450 |
| 1997-12-03 | 164 | 164 | 155 | 155 | 9,000 | 1,550 |
| 1997-12-02 | 156 | 166 | 156 | 165 | 7,000 | 1,650 |
| 1997-12-01 | 151 | 154 | 151 | 154 | 5,000 | 1,540 |
| 1997-11-28 | 155 | 155 | 151 | 151 | 21,000 | 1,510 |
| 1997-11-27 | 146 | 156 | 146 | 156 | 25,000 | 1,560 |
| 1997-11-26 | 157 | 167 | 155 | 156 | 14,000 | 1,560 |
| 1997-11-25 | 165 | 165 | 156 | 157 | 12,000 | 1,570 |
| 1997-11-21 | 176 | 180 | 176 | 180 | 12,000 | 1,800 |
| 1997-11-20 | 176 | 179 | 175 | 175 | 21,000 | 1,750 |
| 1997-11-19 | 175 | 175 | 170 | 170 | 9,000 | 1,700 |
| 1997-11-18 | 171 | 175 | 171 | 175 | 13,000 | 1,750 |
| 1997-11-17 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1997-11-14 | 175 | 175 | 165 | 165 | 7,000 | 1,650 |
| 1997-11-13 | 170 | 170 | 165 | 170 | 18,000 | 1,700 |
| 1997-11-12 | 180 | 180 | 175 | 175 | 2,000 | 1,750 |
| 1997-11-11 | 180 | 182 | 180 | 182 | 8,000 | 1,820 |
| 1997-11-10 | 190 | 190 | 185 | 185 | 8,000 | 1,850 |
| 1997-11-07 | 199 | 200 | 198 | 198 | 6,000 | 1,980 |
| 1997-11-06 | 200 | 200 | 200 | 200 | 21,000 | 2,000 |
| 1997-11-05 | 200 | 202 | 200 | 202 | 17,000 | 2,020 |
| 1997-11-04 | 210 | 211 | 200 | 200 | 6,000 | 2,000 |
| 1997-10-31 | 204 | 208 | 202 | 208 | 32,000 | 2,080 |
| 1997-10-30 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 1997-10-29 | 205 | 206 | 205 | 206 | 14,000 | 2,060 |
| 1997-10-28 | 205 | 205 | 200 | 200 | 81,000 | 2,000 |
| 1997-10-27 | 182 | 205 | 182 | 200 | 48,000 | 2,000 |
| 1997-10-24 | 170 | 186 | 170 | 186 | 28,000 | 1,860 |
| 1997-10-23 | 200 | 200 | 195 | 195 | 28,000 | 1,950 |
| 1997-10-22 | 190 | 200 | 190 | 200 | 7,000 | 2,000 |
| 1997-10-21 | 180 | 180 | 171 | 180 | 5,000 | 1,800 |
| 1997-10-20 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1997-10-17 | 170 | 180 | 170 | 180 | 11,000 | 1,800 |
| 1997-10-16 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1997-10-15 | 157 | 157 | 157 | 157 | 6,000 | 1,570 |
| 1997-10-14 | 157 | 162 | 151 | 157 | 24,000 | 1,570 |
| 1997-10-13 | 151 | 153 | 151 | 152 | 17,000 | 1,520 |
| 1997-10-09 | 170 | 170 | 165 | 165 | 12,000 | 1,650 |
| 1997-10-08 | 175 | 175 | 168 | 170 | 9,000 | 1,700 |
| 1997-10-07 | 180 | 180 | 175 | 175 | 12,000 | 1,750 |
| 1997-10-06 | 165 | 183 | 165 | 170 | 11,000 | 1,700 |
| 1997-10-03 | 164 | 166 | 164 | 165 | 6,000 | 1,650 |
| 1997-10-02 | 168 | 168 | 154 | 165 | 36,000 | 1,650 |
| 1997-10-01 | 165 | 170 | 165 | 168 | 7,000 | 1,680 |
| 1997-09-30 | 170 | 170 | 165 | 165 | 21,000 | 1,650 |
| 1997-09-29 | 190 | 190 | 171 | 171 | 52,000 | 1,710 |
| 1997-09-26 | 210 | 210 | 200 | 200 | 39,000 | 2,000 |
| 1997-09-25 | 215 | 215 | 205 | 215 | 18,000 | 2,150 |
| 1997-09-24 | 222 | 222 | 210 | 214 | 19,000 | 2,140 |
| 1997-09-22 | 230 | 230 | 220 | 223 | 8,000 | 2,230 |
| 1997-09-19 | 241 | 241 | 234 | 234 | 5,000 | 2,340 |
| 1997-09-18 | 239 | 240 | 235 | 235 | 10,000 | 2,350 |
| 1997-09-17 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-09-16 | 245 | 250 | 245 | 250 | 2,000 | 2,500 |
| 1997-09-12 | 245 | 255 | 245 | 255 | 10,000 | 2,550 |
| 1997-09-10 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1997-09-09 | 265 | 275 | 265 | 275 | 7,000 | 2,750 |
| 1997-09-08 | 262 | 265 | 262 | 265 | 3,000 | 2,650 |
| 1997-09-05 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 1997-09-04 | 263 | 267 | 260 | 267 | 16,000 | 2,670 |
| 1997-09-03 | 262 | 267 | 262 | 263 | 3,000 | 2,630 |
| 1997-09-02 | 270 | 270 | 267 | 267 | 5,000 | 2,670 |
| 1997-09-01 | 260 | 267 | 260 | 260 | 8,000 | 2,600 |
| 1997-08-29 | 260 | 272 | 251 | 272 | 13,000 | 2,720 |
| 1997-08-28 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-08-27 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1997-08-26 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-08-25 | 251 | 251 | 250 | 251 | 7,000 | 2,510 |
| 1997-08-22 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1997-08-21 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-08-20 | 245 | 253 | 245 | 253 | 2,000 | 2,530 |
| 1997-08-19 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1997-08-18 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-08-15 | 240 | 255 | 240 | 250 | 37,000 | 2,500 |
| 1997-08-14 | 236 | 240 | 235 | 240 | 7,000 | 2,400 |
| 1997-08-13 | 233 | 233 | 225 | 225 | 29,000 | 2,250 |
| 1997-08-12 | 226 | 230 | 225 | 225 | 15,000 | 2,250 |
| 1997-08-11 | 239 | 240 | 225 | 225 | 7,000 | 2,250 |
| 1997-08-08 | 251 | 255 | 239 | 239 | 27,000 | 2,390 |
| 1997-08-07 | 263 | 263 | 250 | 250 | 16,000 | 2,500 |
| 1997-08-06 | 263 | 264 | 263 | 264 | 8,000 | 2,640 |
| 1997-08-05 | 273 | 283 | 273 | 278 | 15,000 | 2,780 |
| 1997-08-04 | 273 | 273 | 260 | 265 | 18,000 | 2,650 |
| 1997-08-01 | 280 | 280 | 271 | 275 | 28,000 | 2,750 |
| 1997-07-31 | 279 | 290 | 270 | 280 | 16,000 | 2,800 |
| 1997-07-30 | 285 | 285 | 285 | 285 | 14,000 | 2,850 |
| 1997-07-29 | 295 | 296 | 285 | 285 | 12,000 | 2,850 |
| 1997-07-28 | 296 | 296 | 292 | 295 | 9,000 | 2,950 |
| 1997-07-25 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 1997-07-24 | 281 | 281 | 280 | 280 | 9,000 | 2,800 |
| 1997-07-23 | 283 | 287 | 280 | 280 | 14,000 | 2,800 |
| 1997-07-22 | 288 | 288 | 285 | 288 | 7,000 | 2,880 |
| 1997-07-18 | 282 | 288 | 282 | 284 | 17,000 | 2,840 |
| 1997-07-17 | 296 | 296 | 285 | 285 | 25,000 | 2,850 |
| 1997-07-16 | 293 | 293 | 291 | 291 | 8,000 | 2,910 |
| 1997-07-15 | 292 | 293 | 292 | 293 | 7,000 | 2,930 |
| 1997-07-14 | 292 | 292 | 291 | 291 | 10,000 | 2,910 |
| 1997-07-10 | 292 | 292 | 290 | 291 | 19,000 | 2,910 |
| 1997-07-09 | 302 | 307 | 290 | 290 | 19,000 | 2,900 |
| 1997-07-08 | 291 | 301 | 291 | 301 | 25,000 | 3,010 |
| 1997-07-07 | 305 | 305 | 290 | 293 | 31,000 | 2,930 |
| 1997-07-04 | 305 | 308 | 305 | 307 | 11,000 | 3,070 |
| 1997-07-03 | 309 | 309 | 305 | 305 | 23,000 | 3,050 |
| 1997-07-02 | 325 | 325 | 315 | 315 | 6,000 | 3,150 |
| 1997-07-01 | 333 | 333 | 321 | 321 | 4,000 | 3,210 |
| 1997-06-27 | 328 | 338 | 321 | 338 | 4,000 | 3,380 |
| 1997-06-26 | 323 | 338 | 323 | 338 | 5,000 | 3,380 |
| 1997-06-25 | 326 | 326 | 320 | 321 | 26,000 | 3,210 |
| 1997-06-24 | 314 | 316 | 313 | 316 | 27,000 | 3,160 |
| 1997-06-23 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 1997-06-18 | 336 | 348 | 336 | 348 | 13,000 | 3,480 |
| 1997-06-17 | 354 | 354 | 350 | 350 | 9,000 | 3,500 |
| 1997-06-16 | 355 | 359 | 354 | 359 | 4,000 | 3,590 |
| 1997-06-13 | 358 | 360 | 350 | 355 | 28,000 | 3,550 |
| 1997-06-12 | 352 | 355 | 346 | 353 | 25,000 | 3,530 |
| 1997-06-11 | 349 | 350 | 336 | 341 | 13,000 | 3,410 |
| 1997-06-10 | 340 | 349 | 338 | 349 | 17,000 | 3,490 |
| 1997-06-09 | 341 | 350 | 341 | 341 | 8,000 | 3,410 |
| 1997-06-06 | 343 | 343 | 334 | 343 | 30,000 | 3,430 |
| 1997-06-05 | 345 | 345 | 335 | 343 | 25,000 | 3,430 |
| 1997-06-04 | 354 | 355 | 350 | 350 | 20,000 | 3,500 |
| 1997-06-03 | 373 | 373 | 351 | 355 | 40,000 | 3,550 |
| 1997-06-02 | 349 | 380 | 349 | 369 | 130,000 | 3,690 |
| 1997-05-30 | 330 | 339 | 330 | 339 | 56,000 | 3,390 |
| 1997-05-29 | 321 | 324 | 320 | 323 | 25,000 | 3,230 |
| 1997-05-28 | 325 | 325 | 320 | 320 | 28,000 | 3,200 |
| 1997-05-27 | 316 | 320 | 315 | 320 | 24,000 | 3,200 |
| 1997-05-26 | 320 | 320 | 315 | 320 | 13,000 | 3,200 |
| 1997-05-23 | 325 | 325 | 320 | 320 | 8,000 | 3,200 |
| 1997-05-22 | 315 | 327 | 315 | 323 | 17,000 | 3,230 |
| 1997-05-21 | 320 | 322 | 315 | 315 | 16,000 | 3,150 |
| 1997-05-20 | 329 | 330 | 325 | 330 | 20,000 | 3,300 |
| 1997-05-19 | 330 | 330 | 324 | 330 | 21,000 | 3,300 |
| 1997-05-16 | 313 | 330 | 313 | 328 | 13,000 | 3,280 |
| 1997-05-15 | 314 | 318 | 305 | 312 | 18,000 | 3,120 |
| 1997-05-14 | 317 | 320 | 314 | 314 | 17,000 | 3,140 |
| 1997-05-13 | 309 | 314 | 309 | 314 | 21,000 | 3,140 |
| 1997-05-12 | 304 | 304 | 303 | 303 | 12,000 | 3,030 |
| 1997-05-09 | 306 | 308 | 303 | 304 | 18,000 | 3,040 |
| 1997-05-08 | 306 | 309 | 306 | 306 | 36,000 | 3,060 |
| 1997-05-07 | 310 | 310 | 306 | 306 | 22,000 | 3,060 |
| 1997-05-06 | 305 | 315 | 301 | 301 | 27,000 | 3,010 |
| 1997-05-02 | 304 | 309 | 300 | 300 | 25,000 | 3,000 |
| 1997-05-01 | 306 | 313 | 305 | 305 | 21,000 | 3,050 |
| 1997-04-30 | 315 | 318 | 303 | 303 | 23,000 | 3,030 |
| 1997-04-28 | 300 | 315 | 300 | 315 | 5,000 | 3,150 |
| 1997-04-25 | 309 | 309 | 305 | 305 | 21,000 | 3,050 |
| 1997-04-24 | 305 | 314 | 305 | 314 | 17,000 | 3,140 |
| 1997-04-23 | 316 | 316 | 304 | 304 | 33,000 | 3,040 |
| 1997-04-22 | 321 | 330 | 321 | 321 | 22,000 | 3,210 |
| 1997-04-21 | 319 | 324 | 310 | 321 | 29,000 | 3,210 |
| 1997-04-18 | 295 | 299 | 290 | 299 | 31,000 | 2,990 |
| 1997-04-17 | 299 | 304 | 289 | 289 | 15,000 | 2,890 |
| 1997-04-16 | 280 | 294 | 280 | 294 | 23,000 | 2,940 |
| 1997-04-15 | 280 | 286 | 280 | 285 | 22,000 | 2,850 |
| 1997-04-14 | 285 | 285 | 280 | 280 | 18,000 | 2,800 |
| 1997-04-11 | 280 | 280 | 275 | 280 | 26,000 | 2,800 |
| 1997-04-10 | 290 | 290 | 280 | 280 | 39,000 | 2,800 |
| 1997-04-09 | 295 | 303 | 295 | 295 | 23,000 | 2,950 |
| 1997-04-08 | 303 | 303 | 295 | 295 | 33,000 | 2,950 |
| 1997-04-07 | 310 | 315 | 305 | 305 | 10,000 | 3,050 |
| 1997-04-04 | 310 | 325 | 310 | 319 | 18,000 | 3,190 |
| 1997-04-03 | 295 | 305 | 295 | 305 | 11,000 | 3,050 |
| 1997-04-02 | 305 | 305 | 297 | 300 | 20,000 | 3,000 |
| 1997-04-01 | 302 | 305 | 295 | 305 | 28,000 | 3,050 |
| 1997-03-31 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 1997-03-28 | 309 | 309 | 302 | 309 | 18,000 | 3,090 |
| 1997-03-27 | 305 | 305 | 294 | 305 | 36,000 | 3,050 |
| 1997-03-26 | 305 | 305 | 300 | 302 | 17,000 | 3,020 |
| 1997-03-25 | 310 | 315 | 310 | 310 | 17,000 | 3,100 |
| 1997-03-24 | 310 | 310 | 310 | 310 | 55,000 | 3,100 |
| 1997-03-21 | 319 | 319 | 310 | 310 | 4,000 | 3,100 |
| 1997-03-19 | 325 | 325 | 320 | 320 | 4,000 | 3,200 |
| 1997-03-18 | 320 | 329 | 320 | 325 | 9,000 | 3,250 |
| 1997-03-17 | 319 | 325 | 319 | 320 | 8,000 | 3,200 |
| 1997-03-14 | 306 | 320 | 306 | 320 | 11,000 | 3,200 |
| 1997-03-13 | 301 | 305 | 300 | 305 | 16,000 | 3,050 |
| 1997-03-12 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 1997-03-11 | 309 | 309 | 302 | 302 | 5,000 | 3,020 |
| 1997-03-10 | 301 | 303 | 300 | 302 | 10,000 | 3,020 |
| 1997-03-06 | 306 | 309 | 305 | 305 | 12,000 | 3,050 |
| 1997-03-05 | 315 | 315 | 300 | 300 | 23,000 | 3,000 |
| 1997-03-04 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1997-03-03 | 316 | 316 | 315 | 315 | 6,000 | 3,150 |
| 1997-02-28 | 335 | 335 | 315 | 316 | 16,000 | 3,160 |
| 1997-02-27 | 326 | 336 | 326 | 336 | 2,000 | 3,360 |
| 1997-02-26 | 340 | 340 | 326 | 340 | 7,000 | 3,400 |
| 1997-02-25 | 341 | 345 | 340 | 340 | 8,000 | 3,400 |
| 1997-02-24 | 325 | 349 | 325 | 340 | 13,000 | 3,400 |
| 1997-02-21 | 320 | 320 | 318 | 320 | 13,000 | 3,200 |
| 1997-02-20 | 310 | 310 | 310 | 310 | 14,000 | 3,100 |
| 1997-02-19 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1997-02-18 | 315 | 320 | 315 | 320 | 12,000 | 3,200 |
| 1997-02-17 | 311 | 311 | 311 | 311 | 4,000 | 3,110 |
| 1997-02-14 | 318 | 320 | 310 | 320 | 24,000 | 3,200 |
| 1997-02-13 | 310 | 318 | 310 | 318 | 28,000 | 3,180 |
| 1997-02-12 | 305 | 310 | 300 | 300 | 10,000 | 3,000 |
| 1997-02-10 | 307 | 312 | 302 | 312 | 19,000 | 3,120 |
| 1997-02-07 | 322 | 322 | 312 | 312 | 14,000 | 3,120 |
| 1997-02-06 | 327 | 327 | 325 | 325 | 7,000 | 3,250 |
| 1997-02-05 | 330 | 340 | 327 | 327 | 12,000 | 3,270 |
| 1997-02-04 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1997-02-03 | 310 | 320 | 310 | 320 | 6,000 | 3,200 |
| 1997-01-31 | 321 | 321 | 320 | 320 | 18,000 | 3,200 |
| 1997-01-30 | 325 | 325 | 321 | 321 | 5,000 | 3,210 |
| 1997-01-29 | 325 | 325 | 325 | 325 | 7,000 | 3,250 |
| 1997-01-28 | 331 | 331 | 321 | 321 | 11,000 | 3,210 |
| 1997-01-27 | 335 | 340 | 320 | 326 | 18,000 | 3,260 |
| 1997-01-24 | 340 | 341 | 335 | 335 | 13,000 | 3,350 |
| 1997-01-23 | 335 | 335 | 335 | 335 | 14,000 | 3,350 |
| 1997-01-22 | 343 | 343 | 340 | 340 | 7,000 | 3,400 |
| 1997-01-21 | 340 | 348 | 340 | 348 | 7,000 | 3,480 |
| 1997-01-20 | 350 | 351 | 340 | 350 | 27,000 | 3,500 |
| 1997-01-17 | 360 | 360 | 350 | 356 | 27,000 | 3,560 |
| 1997-01-16 | 345 | 355 | 345 | 355 | 11,000 | 3,550 |
| 1997-01-14 | 335 | 350 | 332 | 340 | 41,000 | 3,400 |
| 1997-01-13 | 325 | 330 | 320 | 330 | 37,000 | 3,300 |
| 1997-01-10 | 311 | 320 | 305 | 310 | 78,000 | 3,100 |
| 1997-01-09 | 355 | 355 | 310 | 310 | 22,000 | 3,100 |
| 1997-01-08 | 360 | 360 | 355 | 355 | 30,000 | 3,550 |
| 1997-01-07 | 370 | 370 | 360 | 360 | 43,000 | 3,600 |
| 1997-01-06 | 365 | 368 | 365 | 368 | 7,000 | 3,680 |
分割・併合履歴 ： [2016-10-27]1株→0.1株