3524 日東製網(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 101 | 105 | 101 | 105 | 2,000 | 1,050 |
| 1999-12-29 | 102 | 102 | 100 | 100 | 6,000 | 1,000 |
| 1999-12-28 | 110 | 110 | 101 | 101 | 14,000 | 1,010 |
| 1999-12-27 | 111 | 111 | 96 | 100 | 30,000 | 1,000 |
| 1999-12-24 | 112 | 112 | 110 | 112 | 38,000 | 1,120 |
| 1999-12-22 | 105 | 111 | 105 | 110 | 74,000 | 1,100 |
| 1999-12-21 | 96 | 100 | 94 | 98 | 32,000 | 980 |
| 1999-12-20 | 101 | 109 | 94 | 96 | 34,000 | 960 |
| 1999-12-17 | 100 | 101 | 100 | 101 | 52,000 | 1,010 |
| 1999-12-16 | 104 | 104 | 101 | 101 | 17,000 | 1,010 |
| 1999-12-15 | 105 | 105 | 105 | 105 | 21,000 | 1,050 |
| 1999-12-14 | 105 | 105 | 104 | 105 | 22,000 | 1,050 |
| 1999-12-13 | 107 | 110 | 106 | 106 | 21,000 | 1,060 |
| 1999-12-10 | 115 | 115 | 105 | 114 | 39,000 | 1,140 |
| 1999-12-09 | 105 | 109 | 105 | 105 | 17,000 | 1,050 |
| 1999-12-08 | 106 | 108 | 106 | 106 | 15,000 | 1,060 |
| 1999-12-07 | 109 | 113 | 108 | 109 | 13,000 | 1,090 |
| 1999-12-06 | 108 | 114 | 108 | 114 | 11,000 | 1,140 |
| 1999-12-03 | 108 | 112 | 108 | 109 | 34,000 | 1,090 |
| 1999-12-02 | 107 | 109 | 107 | 108 | 51,000 | 1,080 |
| 1999-12-01 | 115 | 115 | 107 | 107 | 15,000 | 1,070 |
| 1999-11-30 | 110 | 116 | 110 | 115 | 5,000 | 1,150 |
| 1999-11-29 | 100 | 116 | 100 | 110 | 20,000 | 1,100 |
| 1999-11-26 | 116 | 116 | 115 | 115 | 18,000 | 1,150 |
| 1999-11-25 | 118 | 118 | 116 | 116 | 10,000 | 1,160 |
| 1999-11-24 | 116 | 120 | 116 | 120 | 5,000 | 1,200 |
| 1999-11-22 | 118 | 120 | 118 | 120 | 3,000 | 1,200 |
| 1999-11-19 | 120 | 120 | 116 | 116 | 9,000 | 1,160 |
| 1999-11-18 | 114 | 114 | 114 | 114 | 37,000 | 1,140 |
| 1999-11-17 | 125 | 125 | 114 | 114 | 5,000 | 1,140 |
| 1999-11-16 | 111 | 111 | 110 | 111 | 17,000 | 1,110 |
| 1999-11-15 | 125 | 125 | 109 | 111 | 32,000 | 1,110 |
| 1999-11-12 | 117 | 126 | 117 | 126 | 20,000 | 1,260 |
| 1999-11-11 | 118 | 125 | 118 | 121 | 23,000 | 1,210 |
| 1999-11-10 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 1999-11-09 | 130 | 130 | 116 | 126 | 12,000 | 1,260 |
| 1999-11-08 | 136 | 137 | 134 | 134 | 25,000 | 1,340 |
| 1999-11-05 | 130 | 135 | 129 | 133 | 21,000 | 1,330 |
| 1999-11-04 | 126 | 132 | 126 | 132 | 12,000 | 1,320 |
| 1999-11-02 | 124 | 125 | 123 | 125 | 29,000 | 1,250 |
| 1999-11-01 | 121 | 125 | 120 | 124 | 7,000 | 1,240 |
| 1999-10-29 | 116 | 124 | 116 | 120 | 10,000 | 1,200 |
| 1999-10-28 | 124 | 125 | 115 | 115 | 9,000 | 1,150 |
| 1999-10-27 | 125 | 125 | 115 | 115 | 26,000 | 1,150 |
| 1999-10-26 | 118 | 119 | 115 | 115 | 36,000 | 1,150 |
| 1999-10-25 | 119 | 119 | 113 | 113 | 39,000 | 1,130 |
| 1999-10-22 | 118 | 124 | 118 | 119 | 29,000 | 1,190 |
| 1999-10-21 | 119 | 119 | 115 | 118 | 27,000 | 1,180 |
| 1999-10-20 | 121 | 121 | 119 | 119 | 18,000 | 1,190 |
| 1999-10-19 | 120 | 121 | 111 | 120 | 60,000 | 1,200 |
| 1999-10-18 | 125 | 125 | 123 | 123 | 15,000 | 1,230 |
| 1999-10-15 | 130 | 130 | 125 | 125 | 22,000 | 1,250 |
| 1999-10-14 | 131 | 131 | 130 | 130 | 17,000 | 1,300 |
| 1999-10-13 | 131 | 131 | 131 | 131 | 19,000 | 1,310 |
| 1999-10-12 | 132 | 132 | 131 | 132 | 12,000 | 1,320 |
| 1999-10-08 | 137 | 137 | 131 | 132 | 10,000 | 1,320 |
| 1999-10-07 | 131 | 140 | 131 | 140 | 11,000 | 1,400 |
| 1999-10-06 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 1999-10-05 | 131 | 132 | 131 | 132 | 2,000 | 1,320 |
| 1999-10-04 | 131 | 133 | 131 | 133 | 9,000 | 1,330 |
| 1999-10-01 | 132 | 140 | 132 | 137 | 10,000 | 1,370 |
| 1999-09-30 | 135 | 139 | 131 | 131 | 27,000 | 1,310 |
| 1999-09-29 | 132 | 132 | 131 | 131 | 6,000 | 1,310 |
| 1999-09-28 | 135 | 139 | 131 | 131 | 8,000 | 1,310 |
| 1999-09-27 | 131 | 135 | 131 | 135 | 7,000 | 1,350 |
| 1999-09-24 | 131 | 141 | 131 | 141 | 24,000 | 1,410 |
| 1999-09-22 | 143 | 143 | 131 | 131 | 9,000 | 1,310 |
| 1999-09-21 | 140 | 140 | 136 | 138 | 8,000 | 1,380 |
| 1999-09-20 | 144 | 144 | 142 | 144 | 12,000 | 1,440 |
| 1999-09-17 | 135 | 135 | 130 | 135 | 24,000 | 1,350 |
| 1999-09-16 | 140 | 140 | 130 | 135 | 26,000 | 1,350 |
| 1999-09-14 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 1999-09-13 | 130 | 140 | 130 | 140 | 30,000 | 1,400 |
| 1999-09-10 | 132 | 133 | 130 | 130 | 24,000 | 1,300 |
| 1999-09-09 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1999-09-08 | 133 | 133 | 130 | 130 | 12,000 | 1,300 |
| 1999-09-07 | 133 | 133 | 130 | 130 | 23,000 | 1,300 |
| 1999-09-06 | 130 | 133 | 130 | 133 | 8,000 | 1,330 |
| 1999-09-03 | 132 | 140 | 132 | 133 | 9,000 | 1,330 |
| 1999-09-02 | 136 | 136 | 134 | 135 | 14,000 | 1,350 |
| 1999-09-01 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
| 1999-08-31 | 140 | 144 | 140 | 140 | 6,000 | 1,400 |
| 1999-08-30 | 140 | 140 | 139 | 140 | 15,000 | 1,400 |
| 1999-08-27 | 140 | 140 | 136 | 136 | 8,000 | 1,360 |
| 1999-08-26 | 136 | 138 | 136 | 136 | 10,000 | 1,360 |
| 1999-08-25 | 137 | 140 | 137 | 137 | 25,000 | 1,370 |
| 1999-08-24 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 1999-08-23 | 140 | 140 | 136 | 137 | 9,000 | 1,370 |
| 1999-08-20 | 140 | 140 | 139 | 139 | 5,000 | 1,390 |
| 1999-08-19 | 140 | 141 | 140 | 140 | 10,000 | 1,400 |
| 1999-08-18 | 140 | 141 | 140 | 141 | 4,000 | 1,410 |
| 1999-08-17 | 152 | 152 | 140 | 140 | 6,000 | 1,400 |
| 1999-08-16 | 138 | 138 | 137 | 138 | 6,000 | 1,380 |
| 1999-08-13 | 130 | 132 | 130 | 132 | 7,000 | 1,320 |
| 1999-08-12 | 135 | 138 | 135 | 137 | 12,000 | 1,370 |
| 1999-08-11 | 130 | 135 | 130 | 135 | 2,000 | 1,350 |
| 1999-08-10 | 132 | 134 | 130 | 130 | 12,000 | 1,300 |
| 1999-08-09 | 137 | 137 | 132 | 132 | 3,000 | 1,320 |
| 1999-08-06 | 142 | 142 | 137 | 137 | 5,000 | 1,370 |
| 1999-08-05 | 141 | 142 | 140 | 142 | 11,000 | 1,420 |
| 1999-08-04 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 1999-08-03 | 143 | 143 | 141 | 141 | 35,000 | 1,410 |
| 1999-08-02 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 1999-07-30 | 143 | 149 | 142 | 142 | 12,000 | 1,420 |
| 1999-07-29 | 148 | 151 | 141 | 142 | 29,000 | 1,420 |
| 1999-07-28 | 152 | 152 | 145 | 145 | 25,000 | 1,450 |
| 1999-07-27 | 154 | 154 | 152 | 152 | 8,000 | 1,520 |
| 1999-07-26 | 157 | 157 | 154 | 154 | 6,000 | 1,540 |
| 1999-07-23 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1999-07-22 | 153 | 155 | 152 | 155 | 16,000 | 1,550 |
| 1999-07-21 | 156 | 156 | 153 | 153 | 3,000 | 1,530 |
| 1999-07-19 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1999-07-16 | 153 | 155 | 152 | 152 | 41,000 | 1,520 |
| 1999-07-15 | 153 | 153 | 153 | 153 | 14,000 | 1,530 |
| 1999-07-14 | 152 | 154 | 152 | 153 | 10,000 | 1,530 |
| 1999-07-13 | 152 | 154 | 152 | 154 | 13,000 | 1,540 |
| 1999-07-12 | 153 | 155 | 153 | 154 | 11,000 | 1,540 |
| 1999-07-09 | 155 | 155 | 154 | 155 | 21,000 | 1,550 |
| 1999-07-08 | 155 | 158 | 154 | 154 | 19,000 | 1,540 |
| 1999-07-07 | 158 | 158 | 155 | 155 | 8,000 | 1,550 |
| 1999-07-06 | 155 | 159 | 155 | 158 | 9,000 | 1,580 |
| 1999-07-05 | 152 | 154 | 152 | 154 | 8,000 | 1,540 |
| 1999-07-02 | 153 | 168 | 153 | 165 | 20,000 | 1,650 |
| 1999-07-01 | 157 | 157 | 153 | 153 | 32,000 | 1,530 |
| 1999-06-30 | 164 | 164 | 157 | 157 | 6,000 | 1,570 |
| 1999-06-29 | 166 | 166 | 151 | 157 | 36,000 | 1,570 |
| 1999-06-28 | 169 | 169 | 165 | 165 | 8,000 | 1,650 |
| 1999-06-25 | 155 | 155 | 150 | 153 | 23,000 | 1,530 |
| 1999-06-24 | 162 | 167 | 161 | 161 | 8,000 | 1,610 |
| 1999-06-23 | 168 | 168 | 165 | 165 | 8,000 | 1,650 |
| 1999-06-22 | 165 | 170 | 165 | 166 | 16,000 | 1,660 |
| 1999-06-21 | 170 | 172 | 169 | 170 | 15,000 | 1,700 |
| 1999-06-18 | 168 | 168 | 164 | 165 | 39,000 | 1,650 |
| 1999-06-17 | 189 | 189 | 166 | 170 | 120,000 | 1,700 |
| 1999-06-16 | 161 | 190 | 161 | 180 | 181,000 | 1,800 |
| 1999-06-15 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1999-06-14 | 165 | 165 | 160 | 160 | 2,000 | 1,600 |
| 1999-06-11 | 169 | 169 | 160 | 160 | 29,000 | 1,600 |
| 1999-06-10 | 158 | 158 | 155 | 157 | 7,000 | 1,570 |
| 1999-06-09 | 145 | 159 | 145 | 159 | 3,000 | 1,590 |
| 1999-06-08 | 165 | 165 | 160 | 160 | 8,000 | 1,600 |
| 1999-06-07 | 169 | 169 | 155 | 165 | 37,000 | 1,650 |
| 1999-06-04 | 150 | 160 | 150 | 159 | 9,000 | 1,590 |
| 1999-06-03 | 150 | 150 | 147 | 147 | 7,000 | 1,470 |
| 1999-06-02 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-06-01 | 145 | 150 | 141 | 150 | 13,000 | 1,500 |
| 1999-05-31 | 145 | 145 | 145 | 145 | 11,000 | 1,450 |
| 1999-05-28 | 150 | 150 | 146 | 146 | 12,000 | 1,460 |
| 1999-05-27 | 150 | 150 | 147 | 147 | 17,000 | 1,470 |
| 1999-05-26 | 150 | 150 | 147 | 147 | 10,000 | 1,470 |
| 1999-05-25 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 1999-05-24 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 1999-05-21 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-05-20 | 146 | 147 | 146 | 147 | 12,000 | 1,470 |
| 1999-05-19 | 147 | 147 | 146 | 147 | 22,000 | 1,470 |
| 1999-05-18 | 150 | 150 | 146 | 147 | 19,000 | 1,470 |
| 1999-05-17 | 162 | 162 | 146 | 150 | 20,000 | 1,500 |
| 1999-05-14 | 160 | 161 | 160 | 161 | 7,000 | 1,610 |
| 1999-05-13 | 166 | 168 | 160 | 164 | 32,000 | 1,640 |
| 1999-05-12 | 169 | 169 | 165 | 165 | 8,000 | 1,650 |
| 1999-05-11 | 170 | 170 | 164 | 164 | 10,000 | 1,640 |
| 1999-05-10 | 164 | 170 | 160 | 170 | 30,000 | 1,700 |
| 1999-05-07 | 170 | 170 | 164 | 164 | 21,000 | 1,640 |
| 1999-05-06 | 170 | 170 | 160 | 168 | 17,000 | 1,680 |
| 1999-04-30 | 155 | 156 | 155 | 156 | 16,000 | 1,560 |
| 1999-04-28 | 170 | 170 | 163 | 163 | 19,000 | 1,630 |
| 1999-04-27 | 178 | 178 | 165 | 165 | 58,000 | 1,650 |
| 1999-04-26 | 165 | 178 | 163 | 175 | 73,000 | 1,750 |
| 1999-04-23 | 156 | 156 | 155 | 156 | 28,000 | 1,560 |
| 1999-04-22 | 160 | 160 | 150 | 159 | 15,000 | 1,590 |
| 1999-04-21 | 165 | 165 | 158 | 163 | 30,000 | 1,630 |
| 1999-04-20 | 165 | 169 | 160 | 163 | 80,000 | 1,630 |
| 1999-04-19 | 156 | 163 | 155 | 155 | 122,000 | 1,550 |
| 1999-04-16 | 150 | 155 | 149 | 150 | 14,000 | 1,500 |
| 1999-04-15 | 155 | 155 | 148 | 148 | 15,000 | 1,480 |
| 1999-04-14 | 155 | 155 | 148 | 148 | 25,000 | 1,480 |
| 1999-04-13 | 153 | 153 | 148 | 148 | 5,000 | 1,480 |
| 1999-04-12 | 140 | 154 | 140 | 154 | 10,000 | 1,540 |
| 1999-04-09 | 156 | 159 | 155 | 155 | 19,000 | 1,550 |
| 1999-04-08 | 158 | 160 | 155 | 155 | 64,000 | 1,550 |
| 1999-04-07 | 166 | 166 | 151 | 152 | 127,000 | 1,520 |
| 1999-04-06 | 137 | 150 | 136 | 146 | 80,000 | 1,460 |
| 1999-04-05 | 133 | 136 | 133 | 135 | 23,000 | 1,350 |
| 1999-04-02 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 1999-04-01 | 136 | 136 | 135 | 136 | 6,000 | 1,360 |
| 1999-03-31 | 137 | 137 | 130 | 137 | 9,000 | 1,370 |
| 1999-03-30 | 136 | 136 | 134 | 135 | 10,000 | 1,350 |
| 1999-03-29 | 136 | 137 | 135 | 135 | 23,000 | 1,350 |
| 1999-03-26 | 138 | 138 | 137 | 137 | 11,000 | 1,370 |
| 1999-03-25 | 135 | 136 | 135 | 136 | 12,000 | 1,360 |
| 1999-03-24 | 134 | 140 | 134 | 139 | 19,000 | 1,390 |
| 1999-03-23 | 150 | 155 | 145 | 150 | 49,000 | 1,500 |
| 1999-03-19 | 155 | 165 | 153 | 155 | 146,000 | 1,550 |
| 1999-03-18 | 142 | 150 | 140 | 150 | 119,000 | 1,500 |
| 1999-03-17 | 138 | 143 | 136 | 137 | 60,000 | 1,370 |
| 1999-03-16 | 135 | 138 | 133 | 135 | 53,000 | 1,350 |
| 1999-03-15 | 136 | 138 | 132 | 132 | 21,000 | 1,320 |
| 1999-03-12 | 126 | 137 | 126 | 135 | 33,000 | 1,350 |
| 1999-03-11 | 135 | 137 | 133 | 134 | 15,000 | 1,340 |
| 1999-03-10 | 125 | 134 | 125 | 133 | 16,000 | 1,330 |
| 1999-03-09 | 133 | 133 | 133 | 133 | 10,000 | 1,330 |
| 1999-03-08 | 137 | 138 | 133 | 133 | 13,000 | 1,330 |
| 1999-03-05 | 138 | 138 | 136 | 136 | 14,000 | 1,360 |
| 1999-03-04 | 124 | 129 | 123 | 129 | 14,000 | 1,290 |
| 1999-03-03 | 128 | 133 | 123 | 123 | 12,000 | 1,230 |
| 1999-03-02 | 133 | 133 | 128 | 128 | 25,000 | 1,280 |
| 1999-03-01 | 134 | 140 | 130 | 138 | 71,000 | 1,380 |
| 1999-02-26 | 122 | 129 | 120 | 129 | 14,000 | 1,290 |
| 1999-02-25 | 130 | 130 | 122 | 122 | 16,000 | 1,220 |
| 1999-02-24 | 127 | 130 | 123 | 123 | 12,000 | 1,230 |
| 1999-02-23 | 140 | 140 | 123 | 123 | 31,000 | 1,230 |
| 1999-02-22 | 120 | 120 | 120 | 120 | 31,000 | 1,200 |
| 1999-02-19 | 121 | 122 | 120 | 120 | 10,000 | 1,200 |
| 1999-02-18 | 119 | 120 | 116 | 120 | 16,000 | 1,200 |
| 1999-02-17 | 120 | 120 | 118 | 118 | 7,000 | 1,180 |
| 1999-02-16 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1999-02-15 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1999-02-12 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1999-02-10 | 120 | 120 | 119 | 120 | 12,000 | 1,200 |
| 1999-02-09 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 1999-02-08 | 121 | 127 | 121 | 121 | 5,000 | 1,210 |
| 1999-02-05 | 123 | 126 | 120 | 120 | 17,000 | 1,200 |
| 1999-02-04 | 125 | 126 | 122 | 126 | 6,000 | 1,260 |
| 1999-02-03 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 1999-02-02 | 125 | 125 | 120 | 122 | 23,000 | 1,220 |
| 1999-02-01 | 124 | 126 | 124 | 125 | 4,000 | 1,250 |
| 1999-01-29 | 127 | 127 | 122 | 122 | 13,000 | 1,220 |
| 1999-01-28 | 134 | 134 | 126 | 126 | 11,000 | 1,260 |
| 1999-01-27 | 128 | 128 | 126 | 126 | 7,000 | 1,260 |
| 1999-01-26 | 123 | 133 | 123 | 128 | 4,000 | 1,280 |
| 1999-01-25 | 135 | 135 | 128 | 128 | 8,000 | 1,280 |
| 1999-01-22 | 135 | 138 | 132 | 133 | 57,000 | 1,330 |
| 1999-01-21 | 124 | 135 | 124 | 135 | 28,000 | 1,350 |
| 1999-01-20 | 122 | 123 | 121 | 121 | 14,000 | 1,210 |
| 1999-01-19 | 124 | 124 | 120 | 120 | 17,000 | 1,200 |
| 1999-01-18 | 119 | 119 | 119 | 119 | 11,000 | 1,190 |
| 1999-01-14 | 117 | 118 | 117 | 117 | 14,000 | 1,170 |
| 1999-01-13 | 124 | 124 | 120 | 120 | 5,000 | 1,200 |
| 1999-01-12 | 120 | 122 | 120 | 120 | 4,000 | 1,200 |
| 1999-01-11 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 1999-01-08 | 120 | 120 | 117 | 120 | 10,000 | 1,200 |
| 1999-01-07 | 121 | 122 | 119 | 119 | 34,000 | 1,190 |
| 1999-01-06 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 1999-01-05 | 122 | 122 | 122 | 122 | 7,000 | 1,220 |
分割・併合履歴 ： [2016-10-27]1株→0.1株