3524 日東製網(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 44 | 45 | 40 | 43 | 76,000 | 430 |
| 2001-12-27 | 40 | 42 | 39 | 39 | 105,000 | 390 |
| 2001-12-26 | 42 | 43 | 41 | 42 | 66,000 | 420 |
| 2001-12-25 | 45 | 45 | 40 | 42 | 84,000 | 420 |
| 2001-12-21 | 49 | 49 | 37 | 43 | 117,000 | 430 |
| 2001-12-20 | 37 | 38 | 34 | 34 | 143,000 | 340 |
| 2001-12-19 | 42 | 42 | 36 | 36 | 85,000 | 360 |
| 2001-12-18 | 48 | 48 | 40 | 40 | 31,000 | 400 |
| 2001-12-17 | 47 | 47 | 37 | 44 | 81,000 | 440 |
| 2001-12-14 | 46 | 48 | 46 | 46 | 66,000 | 460 |
| 2001-12-13 | 51 | 51 | 47 | 47 | 27,000 | 470 |
| 2001-12-12 | 54 | 55 | 46 | 49 | 124,000 | 490 |
| 2001-12-11 | 86 | 88 | 50 | 53 | 719,000 | 530 |
| 2001-12-10 | 45 | 76 | 45 | 76 | 459,000 | 760 |
| 2001-12-07 | 48 | 48 | 45 | 46 | 52,000 | 460 |
| 2001-12-06 | 55 | 59 | 51 | 51 | 29,000 | 510 |
| 2001-12-05 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 2001-12-04 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 2001-12-03 | 57 | 59 | 54 | 54 | 39,000 | 540 |
| 2001-11-30 | 56 | 56 | 55 | 56 | 15,000 | 560 |
| 2001-11-29 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2001-11-28 | 60 | 63 | 58 | 58 | 22,000 | 580 |
| 2001-11-27 | 60 | 60 | 58 | 59 | 17,000 | 590 |
| 2001-11-26 | 56 | 60 | 55 | 60 | 14,000 | 600 |
| 2001-11-22 | 58 | 58 | 55 | 55 | 12,000 | 550 |
| 2001-11-21 | 58 | 59 | 58 | 58 | 10,000 | 580 |
| 2001-11-20 | 60 | 60 | 57 | 57 | 25,000 | 570 |
| 2001-11-16 | 60 | 60 | 58 | 60 | 10,000 | 600 |
| 2001-11-15 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2001-11-14 | 62 | 62 | 61 | 61 | 3,000 | 610 |
| 2001-11-13 | 58 | 58 | 58 | 58 | 6,000 | 580 |
| 2001-11-12 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2001-11-09 | 61 | 61 | 58 | 58 | 30,000 | 580 |
| 2001-11-08 | 62 | 62 | 61 | 61 | 5,000 | 610 |
| 2001-11-07 | 63 | 63 | 62 | 63 | 14,000 | 630 |
| 2001-11-06 | 63 | 63 | 61 | 62 | 14,000 | 620 |
| 2001-11-05 | 63 | 63 | 62 | 63 | 13,000 | 630 |
| 2001-11-02 | 60 | 64 | 60 | 60 | 24,000 | 600 |
| 2001-11-01 | 63 | 63 | 58 | 58 | 23,000 | 580 |
| 2001-10-31 | 63 | 63 | 62 | 63 | 10,000 | 630 |
| 2001-10-30 | 62 | 64 | 62 | 64 | 9,000 | 640 |
| 2001-10-29 | 65 | 65 | 64 | 65 | 33,000 | 650 |
| 2001-10-26 | 65 | 65 | 64 | 65 | 36,000 | 650 |
| 2001-10-25 | 63 | 63 | 62 | 63 | 31,000 | 630 |
| 2001-10-24 | 61 | 63 | 61 | 63 | 43,000 | 630 |
| 2001-10-23 | 61 | 63 | 61 | 63 | 7,000 | 630 |
| 2001-10-22 | 63 | 63 | 60 | 61 | 12,000 | 610 |
| 2001-10-19 | 63 | 63 | 62 | 63 | 10,000 | 630 |
| 2001-10-17 | 63 | 64 | 61 | 61 | 37,000 | 610 |
| 2001-10-16 | 63 | 65 | 61 | 61 | 51,000 | 610 |
| 2001-10-15 | 62 | 63 | 60 | 63 | 36,000 | 630 |
| 2001-10-12 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2001-10-11 | 60 | 62 | 60 | 60 | 19,000 | 600 |
| 2001-10-10 | 59 | 60 | 58 | 60 | 42,000 | 600 |
| 2001-10-09 | 63 | 63 | 61 | 61 | 11,000 | 610 |
| 2001-10-05 | 63 | 65 | 62 | 62 | 18,000 | 620 |
| 2001-10-04 | 63 | 63 | 61 | 62 | 10,000 | 620 |
| 2001-10-03 | 63 | 63 | 62 | 63 | 4,000 | 630 |
| 2001-10-02 | 63 | 63 | 60 | 63 | 16,000 | 630 |
| 2001-10-01 | 65 | 65 | 61 | 61 | 9,000 | 610 |
| 2001-09-28 | 60 | 65 | 60 | 62 | 25,000 | 620 |
| 2001-09-27 | 60 | 61 | 60 | 61 | 16,000 | 610 |
| 2001-09-26 | 61 | 61 | 59 | 61 | 15,000 | 610 |
| 2001-09-25 | 62 | 62 | 59 | 61 | 15,000 | 610 |
| 2001-09-21 | 59 | 60 | 58 | 60 | 9,000 | 600 |
| 2001-09-20 | 60 | 60 | 59 | 59 | 18,000 | 590 |
| 2001-09-19 | 63 | 63 | 59 | 60 | 35,000 | 600 |
| 2001-09-18 | 60 | 62 | 58 | 60 | 53,000 | 600 |
| 2001-09-17 | 62 | 62 | 60 | 62 | 12,000 | 620 |
| 2001-09-14 | 69 | 69 | 62 | 62 | 16,000 | 620 |
| 2001-09-13 | 60 | 63 | 60 | 62 | 37,000 | 620 |
| 2001-09-12 | 60 | 62 | 60 | 62 | 26,000 | 620 |
| 2001-09-11 | 66 | 68 | 66 | 67 | 4,000 | 670 |
| 2001-09-10 | 69 | 69 | 68 | 68 | 3,000 | 680 |
| 2001-09-07 | 68 | 70 | 66 | 70 | 7,000 | 700 |
| 2001-09-06 | 69 | 69 | 68 | 68 | 5,000 | 680 |
| 2001-09-05 | 71 | 71 | 69 | 69 | 4,000 | 690 |
| 2001-09-04 | 68 | 72 | 68 | 72 | 5,000 | 720 |
| 2001-09-03 | 66 | 68 | 66 | 68 | 5,000 | 680 |
| 2001-08-31 | 73 | 73 | 70 | 72 | 16,000 | 720 |
| 2001-08-30 | 73 | 74 | 72 | 74 | 4,000 | 740 |
| 2001-08-29 | 72 | 74 | 72 | 74 | 3,000 | 740 |
| 2001-08-28 | 74 | 75 | 73 | 73 | 19,000 | 730 |
| 2001-08-27 | 74 | 74 | 72 | 74 | 5,000 | 740 |
| 2001-08-24 | 72 | 73 | 72 | 73 | 4,000 | 730 |
| 2001-08-23 | 70 | 71 | 70 | 71 | 21,000 | 710 |
| 2001-08-22 | 71 | 71 | 70 | 71 | 21,000 | 710 |
| 2001-08-21 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2001-08-20 | 74 | 74 | 70 | 70 | 12,000 | 700 |
| 2001-08-17 | 73 | 73 | 72 | 72 | 2,000 | 720 |
| 2001-08-16 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 2001-08-15 | 74 | 74 | 73 | 74 | 5,000 | 740 |
| 2001-08-14 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2001-08-13 | 74 | 74 | 74 | 74 | 7,000 | 740 |
| 2001-08-10 | 75 | 75 | 72 | 73 | 10,000 | 730 |
| 2001-08-09 | 73 | 74 | 70 | 74 | 18,000 | 740 |
| 2001-08-08 | 74 | 74 | 74 | 74 | 4,000 | 740 |
| 2001-08-07 | 75 | 75 | 74 | 74 | 6,000 | 740 |
| 2001-08-06 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2001-08-03 | 72 | 74 | 72 | 74 | 11,000 | 740 |
| 2001-08-02 | 77 | 78 | 77 | 77 | 8,000 | 770 |
| 2001-08-01 | 73 | 76 | 73 | 76 | 2,000 | 760 |
| 2001-07-31 | 73 | 76 | 73 | 76 | 3,000 | 760 |
| 2001-07-30 | 80 | 80 | 72 | 72 | 12,000 | 720 |
| 2001-07-27 | 74 | 74 | 72 | 72 | 28,000 | 720 |
| 2001-07-26 | 77 | 77 | 72 | 72 | 7,000 | 720 |
| 2001-07-25 | 75 | 77 | 75 | 77 | 2,000 | 770 |
| 2001-07-24 | 70 | 73 | 70 | 73 | 49,000 | 730 |
| 2001-07-23 | 75 | 75 | 70 | 70 | 10,000 | 700 |
| 2001-07-19 | 75 | 76 | 75 | 76 | 23,000 | 760 |
| 2001-07-18 | 76 | 77 | 76 | 76 | 6,000 | 760 |
| 2001-07-17 | 76 | 78 | 76 | 76 | 7,000 | 760 |
| 2001-07-16 | 76 | 79 | 75 | 79 | 29,000 | 790 |
| 2001-07-12 | 76 | 82 | 75 | 80 | 17,000 | 800 |
| 2001-07-11 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2001-07-10 | 84 | 85 | 80 | 80 | 23,000 | 800 |
| 2001-07-09 | 83 | 83 | 80 | 80 | 15,000 | 800 |
| 2001-07-05 | 79 | 79 | 76 | 76 | 7,000 | 760 |
| 2001-07-04 | 79 | 83 | 79 | 79 | 5,000 | 790 |
| 2001-07-03 | 80 | 83 | 78 | 83 | 11,000 | 830 |
| 2001-07-02 | 80 | 80 | 79 | 79 | 6,000 | 790 |
| 2001-06-29 | 82 | 82 | 82 | 82 | 9,000 | 820 |
| 2001-06-28 | 81 | 82 | 80 | 82 | 14,000 | 820 |
| 2001-06-27 | 80 | 80 | 79 | 80 | 6,000 | 800 |
| 2001-06-26 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2001-06-25 | 77 | 77 | 76 | 77 | 12,000 | 770 |
| 2001-06-22 | 78 | 78 | 76 | 77 | 5,000 | 770 |
| 2001-06-21 | 77 | 78 | 76 | 76 | 19,000 | 760 |
| 2001-06-20 | 82 | 83 | 77 | 77 | 57,000 | 770 |
| 2001-06-19 | 79 | 85 | 75 | 83 | 20,000 | 830 |
| 2001-06-18 | 77 | 77 | 77 | 77 | 6,000 | 770 |
| 2001-06-15 | 77 | 77 | 76 | 77 | 15,000 | 770 |
| 2001-06-14 | 79 | 80 | 77 | 80 | 6,000 | 800 |
| 2001-06-13 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2001-06-12 | 81 | 81 | 78 | 78 | 28,000 | 780 |
| 2001-06-11 | 78 | 79 | 78 | 79 | 16,000 | 790 |
| 2001-06-08 | 72 | 74 | 72 | 74 | 57,000 | 740 |
| 2001-06-07 | 80 | 80 | 74 | 77 | 9,000 | 770 |
| 2001-06-06 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2001-06-05 | 75 | 80 | 71 | 73 | 12,000 | 730 |
| 2001-06-04 | 78 | 78 | 75 | 75 | 14,000 | 750 |
| 2001-06-01 | 80 | 80 | 77 | 78 | 10,000 | 780 |
| 2001-05-31 | 80 | 81 | 80 | 81 | 6,000 | 810 |
| 2001-05-30 | 83 | 83 | 80 | 80 | 18,000 | 800 |
| 2001-05-29 | 83 | 83 | 82 | 82 | 13,000 | 820 |
| 2001-05-28 | 86 | 87 | 82 | 83 | 24,000 | 830 |
| 2001-05-25 | 83 | 83 | 83 | 83 | 12,000 | 830 |
| 2001-05-24 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2001-05-23 | 85 | 85 | 82 | 82 | 9,000 | 820 |
| 2001-05-22 | 84 | 84 | 81 | 82 | 32,000 | 820 |
| 2001-05-21 | 83 | 84 | 83 | 84 | 16,000 | 840 |
| 2001-05-18 | 89 | 89 | 82 | 84 | 31,000 | 840 |
| 2001-05-17 | 83 | 89 | 83 | 87 | 7,000 | 870 |
| 2001-05-16 | 84 | 84 | 82 | 83 | 10,000 | 830 |
| 2001-05-15 | 84 | 84 | 83 | 84 | 18,000 | 840 |
| 2001-05-14 | 90 | 90 | 88 | 88 | 2,000 | 880 |
| 2001-05-11 | 90 | 90 | 88 | 89 | 8,000 | 890 |
| 2001-05-10 | 84 | 85 | 83 | 84 | 19,000 | 840 |
| 2001-05-09 | 91 | 91 | 82 | 87 | 41,000 | 870 |
| 2001-05-08 | 91 | 91 | 90 | 90 | 12,000 | 900 |
| 2001-05-07 | 93 | 94 | 91 | 93 | 45,000 | 930 |
| 2001-05-02 | 92 | 93 | 90 | 91 | 40,000 | 910 |
| 2001-05-01 | 91 | 92 | 89 | 91 | 40,000 | 910 |
| 2001-04-27 | 93 | 93 | 92 | 92 | 25,000 | 920 |
| 2001-04-26 | 94 | 98 | 91 | 91 | 128,000 | 910 |
| 2001-04-25 | 89 | 94 | 89 | 91 | 97,000 | 910 |
| 2001-04-24 | 88 | 89 | 88 | 89 | 20,000 | 890 |
| 2001-04-23 | 85 | 89 | 85 | 87 | 57,000 | 870 |
| 2001-04-20 | 88 | 88 | 83 | 83 | 39,000 | 830 |
| 2001-04-19 | 88 | 90 | 85 | 88 | 55,000 | 880 |
| 2001-04-18 | 88 | 88 | 85 | 85 | 18,000 | 850 |
| 2001-04-17 | 90 | 90 | 86 | 89 | 76,000 | 890 |
| 2001-04-16 | 86 | 87 | 86 | 87 | 15,000 | 870 |
| 2001-04-13 | 87 | 87 | 86 | 86 | 34,000 | 860 |
| 2001-04-12 | 79 | 85 | 79 | 85 | 18,000 | 850 |
| 2001-04-11 | 81 | 86 | 81 | 82 | 53,000 | 820 |
| 2001-04-10 | 79 | 80 | 75 | 77 | 41,000 | 770 |
| 2001-04-09 | 80 | 80 | 79 | 79 | 4,000 | 790 |
| 2001-04-06 | 79 | 84 | 79 | 81 | 49,000 | 810 |
| 2001-04-05 | 80 | 81 | 80 | 80 | 66,000 | 800 |
| 2001-04-04 | 77 | 79 | 75 | 78 | 40,000 | 780 |
| 2001-04-03 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2001-04-02 | 76 | 80 | 73 | 75 | 26,000 | 750 |
| 2001-03-30 | 78 | 81 | 78 | 78 | 24,000 | 780 |
| 2001-03-29 | 88 | 88 | 80 | 84 | 64,000 | 840 |
| 2001-03-28 | 79 | 95 | 79 | 90 | 224,000 | 900 |
| 2001-03-27 | 72 | 80 | 72 | 80 | 55,000 | 800 |
| 2001-03-26 | 68 | 72 | 68 | 72 | 39,000 | 720 |
| 2001-03-23 | 70 | 70 | 68 | 68 | 15,000 | 680 |
| 2001-03-22 | 68 | 68 | 68 | 68 | 12,000 | 680 |
| 2001-03-21 | 64 | 68 | 64 | 68 | 29,000 | 680 |
| 2001-03-19 | 65 | 65 | 64 | 64 | 10,000 | 640 |
| 2001-03-16 | 65 | 65 | 64 | 64 | 7,000 | 640 |
| 2001-03-15 | 63 | 64 | 63 | 64 | 18,000 | 640 |
| 2001-03-14 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2001-03-13 | 65 | 66 | 64 | 66 | 18,000 | 660 |
| 2001-03-12 | 65 | 65 | 64 | 64 | 17,000 | 640 |
| 2001-03-09 | 68 | 68 | 65 | 66 | 18,000 | 660 |
| 2001-03-08 | 67 | 67 | 66 | 67 | 4,000 | 670 |
| 2001-03-07 | 66 | 67 | 66 | 66 | 9,000 | 660 |
| 2001-03-06 | 68 | 68 | 64 | 65 | 48,000 | 650 |
| 2001-03-05 | 67 | 69 | 67 | 68 | 16,000 | 680 |
| 2001-03-02 | 67 | 67 | 65 | 65 | 61,000 | 650 |
| 2001-03-01 | 70 | 70 | 68 | 68 | 10,000 | 680 |
| 2001-02-28 | 70 | 72 | 69 | 70 | 31,000 | 700 |
| 2001-02-27 | 68 | 73 | 68 | 73 | 30,000 | 730 |
| 2001-02-26 | 68 | 69 | 66 | 67 | 53,000 | 670 |
| 2001-02-23 | 65 | 67 | 65 | 67 | 38,000 | 670 |
| 2001-02-22 | 66 | 66 | 65 | 65 | 25,000 | 650 |
| 2001-02-21 | 68 | 68 | 64 | 66 | 34,000 | 660 |
| 2001-02-20 | 67 | 68 | 67 | 68 | 13,000 | 680 |
| 2001-02-19 | 65 | 66 | 65 | 66 | 15,000 | 660 |
| 2001-02-16 | 68 | 69 | 66 | 66 | 8,000 | 660 |
| 2001-02-15 | 67 | 68 | 65 | 68 | 43,000 | 680 |
| 2001-02-14 | 64 | 65 | 64 | 65 | 18,000 | 650 |
| 2001-02-13 | 67 | 68 | 67 | 67 | 11,000 | 670 |
| 2001-02-09 | 66 | 67 | 65 | 67 | 33,000 | 670 |
| 2001-02-08 | 66 | 66 | 65 | 65 | 8,000 | 650 |
| 2001-02-07 | 66 | 67 | 65 | 65 | 17,000 | 650 |
| 2001-02-06 | 66 | 66 | 66 | 66 | 9,000 | 660 |
| 2001-02-05 | 66 | 67 | 66 | 67 | 5,000 | 670 |
| 2001-02-02 | 68 | 68 | 66 | 66 | 13,000 | 660 |
| 2001-02-01 | 68 | 68 | 67 | 67 | 14,000 | 670 |
| 2001-01-31 | 69 | 69 | 68 | 68 | 7,000 | 680 |
| 2001-01-30 | 68 | 69 | 67 | 67 | 33,000 | 670 |
| 2001-01-29 | 67 | 67 | 67 | 67 | 16,000 | 670 |
| 2001-01-26 | 68 | 68 | 64 | 64 | 44,000 | 640 |
| 2001-01-25 | 67 | 67 | 66 | 66 | 4,000 | 660 |
| 2001-01-24 | 68 | 70 | 67 | 70 | 18,000 | 700 |
| 2001-01-23 | 67 | 68 | 67 | 67 | 15,000 | 670 |
| 2001-01-22 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 2001-01-19 | 69 | 69 | 67 | 67 | 12,000 | 670 |
| 2001-01-18 | 67 | 68 | 67 | 67 | 9,000 | 670 |
| 2001-01-17 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2001-01-16 | 70 | 70 | 67 | 69 | 8,000 | 690 |
| 2001-01-15 | 66 | 67 | 66 | 67 | 4,000 | 670 |
| 2001-01-12 | 66 | 67 | 66 | 66 | 17,000 | 660 |
| 2001-01-11 | 67 | 67 | 67 | 67 | 10,000 | 670 |
| 2001-01-10 | 71 | 71 | 66 | 66 | 7,000 | 660 |
| 2001-01-09 | 70 | 70 | 66 | 66 | 13,000 | 660 |
| 2001-01-05 | 76 | 76 | 71 | 71 | 6,000 | 710 |
| 2001-01-04 | 75 | 77 | 75 | 77 | 3,000 | 770 |
分割・併合履歴 ： [2016-10-27]1株→0.1株
