3524 日東製網(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	121	122	121	122	8,000	1,220
1998-12-29	121	121	120	120	10,000	1,200
1998-12-28	133	133	120	120	2,000	1,200
1998-12-25	124	124	120	123	4,000	1,230
1998-12-24	120	124	120	124	16,000	1,240
1998-12-22	120	121	120	120	15,000	1,200
1998-12-21	120	121	120	121	5,000	1,210
1998-12-18	123	124	120	120	16,000	1,200
1998-12-17	127	130	122	123	14,000	1,230
1998-12-16	131	134	130	130	19,000	1,300
1998-12-15	133	133	130	130	12,000	1,300
1998-12-14	139	139	134	136	40,000	1,360
1998-12-11	133	136	133	134	23,000	1,340
1998-12-10	131	133	131	133	7,000	1,330
1998-12-09	119	130	119	130	40,000	1,300
1998-12-08	131	131	126	129	14,000	1,290
1998-12-07	130	131	130	131	3,000	1,310
1998-12-04	133	133	130	130	12,000	1,300
1998-12-03	135	135	135	135	10,000	1,350
1998-12-02	133	135	133	133	11,000	1,330
1998-12-01	135	137	132	133	12,000	1,330
1998-11-30	150	150	140	140	26,000	1,400
1998-11-27	140	150	140	145	117,000	1,450
1998-11-26	138	139	136	137	45,000	1,370
1998-11-25	133	138	132	138	11,000	1,380
1998-11-24	136	136	131	131	15,000	1,310
1998-11-20	139	139	132	137	22,000	1,370
1998-11-19	128	136	127	131	142,000	1,310
1998-11-18	127	127	125	127	16,000	1,270
1998-11-17	118	120	118	120	5,000	1,200
1998-11-16	128	128	120	120	15,000	1,200
1998-11-13	121	121	120	120	13,000	1,200
1998-11-12	125	125	121	122	17,000	1,220
1998-11-11	125	128	123	128	22,000	1,280
1998-11-10	122	125	122	125	7,000	1,250
1998-11-09	121	121	121	121	8,000	1,210
1998-11-06	125	125	121	121	6,000	1,210
1998-11-05	125	125	125	125	7,000	1,250
1998-11-04	128	128	120	125	7,000	1,250
1998-11-02	123	123	120	123	6,000	1,230
1998-10-30	125	125	125	125	2,000	1,250
1998-10-29	130	130	120	120	36,000	1,200
1998-10-28	118	125	118	125	63,000	1,250
1998-10-27	115	119	115	119	17,000	1,190
1998-10-26	120	120	117	117	7,000	1,170
1998-10-23	124	124	123	123	4,000	1,230
1998-10-22	124	124	116	120	22,000	1,200
1998-10-21	117	121	115	119	16,000	1,190
1998-10-20	118	119	117	117	8,000	1,170
1998-10-19	115	117	115	117	5,000	1,170
1998-10-15	111	111	111	111	5,000	1,110
1998-10-14	115	115	110	110	7,000	1,100
1998-10-13	119	119	115	115	14,000	1,150
1998-10-12	115	118	115	118	11,000	1,180
1998-10-09	128	128	110	110	3,000	1,100
1998-10-08	129	129	129	129	5,000	1,290
1998-10-07	123	129	123	127	45,000	1,270
1998-10-06	123	123	123	123	7,000	1,230
1998-10-05	105	130	105	130	9,000	1,300
1998-10-02	105	106	100	105	44,000	1,050
1998-10-01	110	111	106	106	58,000	1,060
1998-09-30	120	120	112	112	38,000	1,120
1998-09-25	129	130	127	127	32,000	1,270
1998-09-24	130	130	125	130	27,000	1,300
1998-09-22	115	115	106	106	81,000	1,060
1998-09-21	120	120	115	115	4,000	1,150
1998-09-18	121	121	120	120	23,000	1,200
1998-09-17	121	121	121	121	34,000	1,210
1998-09-16	121	121	121	121	18,000	1,210
1998-09-14	123	123	121	121	16,000	1,210
1998-09-11	132	132	123	123	35,000	1,230
1998-09-10	130	130	127	127	7,000	1,270
1998-09-09	130	130	130	130	10,000	1,300
1998-09-08	128	129	128	129	7,000	1,290
1998-09-07	124	129	124	127	16,000	1,270
1998-09-04	130	130	121	124	18,000	1,240
1998-09-03	140	140	139	139	11,000	1,390
1998-09-02	137	155	130	155	35,000	1,550
1998-09-01	119	122	119	122	18,000	1,220
1998-08-31	116	119	116	119	14,000	1,190
1998-08-28	109	119	109	115	36,000	1,150
1998-08-27	108	130	108	129	21,000	1,290
1998-08-26	146	146	138	138	14,000	1,380
1998-08-25	146	146	146	146	5,000	1,460
1998-08-24	148	148	148	148	9,000	1,480
1998-08-21	155	155	152	152	8,000	1,520
1998-08-19	153	153	153	153	4,000	1,530
1998-08-18	153	153	150	152	6,000	1,520
1998-08-17	152	153	152	153	6,000	1,530
1998-08-14	153	153	153	153	3,000	1,530
1998-08-13	162	162	153	153	5,000	1,530
1998-08-12	152	152	152	152	9,000	1,520
1998-08-11	174	174	168	168	18,000	1,680
1998-08-10	150	175	150	150	35,000	1,500
1998-08-07	160	160	150	150	10,000	1,500
1998-08-06	160	160	150	155	27,000	1,550
1998-08-05	165	165	160	160	16,000	1,600
1998-08-03	160	165	160	165	6,000	1,650
1998-07-31	165	165	165	165	2,000	1,650
1998-07-30	160	165	160	165	10,000	1,650
1998-07-29	165	166	165	165	20,000	1,650
1998-07-28	165	165	165	165	5,000	1,650
1998-07-27	171	171	170	170	11,000	1,700
1998-07-24	174	174	170	171	15,000	1,710
1998-07-23	176	176	170	170	10,000	1,700
1998-07-22	177	177	177	177	4,000	1,770
1998-07-21	180	180	178	178	4,000	1,780
1998-07-17	180	180	178	178	5,000	1,780
1998-07-16	189	189	180	182	15,000	1,820
1998-07-15	181	181	177	177	10,000	1,770
1998-07-14	180	180	175	175	2,000	1,750
1998-07-13	165	191	165	189	8,000	1,890
1998-07-10	190	190	173	174	27,000	1,740
1998-07-09	180	183	180	180	20,000	1,800
1998-07-08	190	204	186	186	33,000	1,860
1998-07-07	210	221	190	193	157,000	1,930
1998-07-06	195	210	184	206	110,000	2,060
1998-07-03	190	190	180	184	34,000	1,840
1998-07-02	186	193	186	188	106,000	1,880
1998-07-01	182	185	173	184	32,000	1,840
1998-06-30	185	190	170	173	79,000	1,730
1998-06-29	167	171	163	163	31,000	1,630
1998-06-26	180	180	165	167	22,000	1,670
1998-06-25	176	180	174	175	35,000	1,750
1998-06-24	187	197	173	186	93,000	1,860
1998-06-23	166	166	161	161	36,000	1,610
1998-06-22	170	175	165	165	48,000	1,650
1998-06-19	188	188	175	177	135,000	1,770
1998-06-18	199	200	185	188	407,000	1,880
1998-06-17	131	179	131	170	325,000	1,700
1998-06-16	125	130	125	129	43,000	1,290
1998-06-15	129	129	121	121	4,000	1,210
1998-06-12	116	120	116	120	12,000	1,200
1998-06-11	117	118	117	118	3,000	1,180
1998-06-10	120	120	117	117	8,000	1,170
1998-06-09	120	120	118	118	5,000	1,180
1998-06-05	120	120	120	120	2,000	1,200
1998-06-04	120	120	119	120	20,000	1,200
1998-06-03	122	122	119	119	20,000	1,190
1998-06-02	128	128	128	128	1,000	1,280
1998-06-01	125	128	123	128	11,000	1,280
1998-05-29	125	125	125	125	12,000	1,250
1998-05-28	129	129	121	121	12,000	1,210
1998-05-27	123	124	122	122	10,000	1,220
1998-05-26	131	131	131	131	1,000	1,310
1998-05-25	124	124	124	124	2,000	1,240
1998-05-22	130	130	124	124	8,000	1,240
1998-05-21	122	131	122	131	11,000	1,310
1998-05-20	123	129	123	129	9,000	1,290
1998-05-19	123	123	123	123	1,000	1,230
1998-05-13	130	130	130	130	8,000	1,300
1998-05-12	136	136	134	134	7,000	1,340
1998-05-11	131	136	131	136	2,000	1,360
1998-05-08	120	126	120	126	6,000	1,260
1998-05-07	125	125	125	125	1,000	1,250
1998-05-06	135	135	125	127	4,000	1,270
1998-05-01	136	136	136	136	1,000	1,360
1998-04-30	144	145	143	143	5,000	1,430
1998-04-28	145	145	145	145	3,000	1,450
1998-04-27	135	135	135	135	2,000	1,350
1998-04-22	141	141	135	135	6,000	1,350
1998-04-17	148	148	136	141	6,000	1,410
1998-04-16	147	147	145	147	6,000	1,470
1998-04-15	145	145	145	145	2,000	1,450
1998-04-13	145	145	145	145	8,000	1,450
1998-04-09	150	150	145	145	8,000	1,450
1998-04-08	141	150	136	149	17,000	1,490
1998-04-07	137	137	131	131	24,000	1,310
1998-04-06	128	128	128	128	2,000	1,280
1998-04-03	125	127	124	127	16,000	1,270
1998-04-02	125	125	106	108	26,000	1,080
1998-04-01	137	137	125	126	19,000	1,260
1998-03-31	158	158	152	152	12,000	1,520
1998-03-30	163	163	158	158	11,000	1,580
1998-03-27	169	169	158	158	17,000	1,580
1998-03-26	160	165	160	163	9,000	1,630
1998-03-25	160	160	155	160	12,000	1,600
1998-03-24	162	163	160	162	32,000	1,620
1998-03-23	160	162	159	162	23,000	1,620
1998-03-20	156	160	156	160	4,000	1,600
1998-03-19	152	152	151	152	17,000	1,520
1998-03-18	152	155	148	148	38,000	1,480
1998-03-17	154	154	151	151	15,000	1,510
1998-03-16	158	163	155	155	16,000	1,550
1998-03-13	161	165	160	160	31,000	1,600
1998-03-12	153	161	153	161	14,000	1,610
1998-03-11	160	162	157	158	13,000	1,580
1998-03-10	160	160	159	160	10,000	1,600
1998-03-09	165	165	160	160	36,000	1,600
1998-03-06	156	160	156	160	22,000	1,600
1998-03-04	165	166	160	160	12,000	1,600
1998-03-03	172	174	165	168	9,000	1,680
1998-03-02	170	175	170	172	16,000	1,720
1998-02-27	160	170	160	165	12,000	1,650
1998-02-26	156	156	156	156	1,000	1,560
1998-02-25	154	154	154	154	1,000	1,540
1998-02-24	155	156	155	155	6,000	1,550
1998-02-23	161	161	155	155	12,000	1,550
1998-02-20	168	168	155	159	13,000	1,590
1998-02-19	169	169	169	169	10,000	1,690
1998-02-18	170	170	170	170	7,000	1,700
1998-02-17	156	160	155	157	14,000	1,570
1998-02-16	175	175	156	156	33,000	1,560
1998-02-13	183	183	175	175	10,000	1,750
1998-02-12	185	186	180	180	47,000	1,800
1998-02-10	180	185	161	185	62,000	1,850
1998-02-09	170	176	165	176	32,000	1,760
1998-02-06	154	170	154	170	34,000	1,700
1998-02-05	149	151	141	151	12,000	1,510
1998-02-04	155	155	150	150	15,000	1,500
1998-02-03	145	155	140	140	30,000	1,400
1998-02-02	135	141	135	135	22,000	1,350
1998-01-30	161	161	135	145	34,000	1,450
1998-01-29	185	188	155	160	71,000	1,600
1998-01-28	160	180	160	178	90,000	1,780
1998-01-27	151	151	146	150	46,000	1,500
1998-01-26	145	154	140	150	83,000	1,500
1998-01-23	130	135	126	133	56,000	1,330
1998-01-22	130	138	120	120	98,000	1,200
1998-01-21	123	138	120	130	101,000	1,300
1998-01-20	98	109	98	109	74,000	1,090
1998-01-19	91	100	91	97	91,000	970
1998-01-16	87	89	85	89	72,000	890
1998-01-14	89	89	87	87	15,000	870
1998-01-13	88	89	86	89	47,000	890
1998-01-12	87	88	86	88	56,000	880
1998-01-09	80	88	80	87	29,000	870
1998-01-08	79	85	79	85	113,000	850
1998-01-07	89	89	79	79	59,000	790
1998-01-06	97	97	90	90	64,000	900
1998-01-05	98	98	97	97	36,000	970

分割・併合履歴： [2016-10-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31