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