3524 日東製網(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3031131531031011,0003,100
2003-12-29315319311316220,0003,160
2003-12-26304323304310256,0003,100
2003-12-2530731030530991,0003,090
2003-12-24312315305313201,0003,130
2003-12-22315331312322330,0003,220
2003-12-19311345298311946,0003,110
2003-12-1831831831031616,0003,160
2003-12-1731831831231824,0003,180
2003-12-1631232031231815,0003,180
2003-12-1531331831131414,0003,140
2003-12-12301339300321318,0003,210
2003-12-1130831130031173,0003,110
2003-12-1031731730731340,0003,130
2003-12-0932232931031299,0003,120
2003-12-0831932230932230,0003,220
2003-12-05320330319319143,0003,190
2003-12-04317324317324117,0003,240
2003-12-0332132231832254,0003,220
2003-12-0232332531732582,0003,250
2003-12-0131132431132490,0003,240
2003-11-2832533031732484,0003,240
2003-11-2731532531432587,0003,250
2003-11-26325330317320111,0003,200
2003-11-253283643143211,004,0003,210
2003-11-21312327305323182,0003,230
2003-11-2030631930531787,0003,170
2003-11-19309316301315107,0003,150
2003-11-18311320302319169,0003,190
2003-11-17305330305322300,0003,220
2003-11-14312317295315173,0003,150
2003-11-1331431931031788,0003,170
2003-11-1232032031031992,0003,190
2003-11-11315324290323311,0003,230
2003-11-1032332331232092,0003,200
2003-11-07308324300324346,0003,240
2003-11-06304311301309204,0003,090
2003-11-0531631630630996,0003,090
2003-11-04327327308315123,0003,150
2003-10-31323327310324163,0003,240
2003-10-30310332310323848,0003,230
2003-10-29300307296307206,0003,070
2003-10-28292304292302128,0003,020
2003-10-27298305293297113,0002,970
2003-10-24283305283303134,0003,030
2003-10-23302313279280504,0002,800
2003-10-22302320302304198,0003,040
2003-10-21315324303307581,0003,070
2003-10-20320325315315282,0003,150
2003-10-17305320295312527,0003,120
2003-10-16281308281299593,0002,990
2003-10-15295298280290441,0002,900
2003-10-142943232753001,280,0003,000
2003-10-102853402852992,949,0002,990
2003-10-092102852102854,282,0002,850
2003-10-081892101892052,416,0002,050
2003-10-071721961701912,236,0001,910
2003-10-061661751631671,242,0001,670
2003-10-031581711541683,002,0001,680
2003-10-02152155148155553,0001,550
2003-10-01144147143147276,0001,470
2003-09-30143143138142104,0001,420
2003-09-29146147135140186,0001,400
2003-09-26149153143146284,0001,460
2003-09-25157159147149597,0001,490
2003-09-241531601501602,198,0001,600
2003-09-22140153139148792,0001,480
2003-09-1914014013613679,0001,360
2003-09-18132137129136173,0001,360
2003-09-17135135132132102,0001,320
2003-09-1613713713413546,0001,350
2003-09-12137137134136110,0001,360
2003-09-1113613813613890,0001,380
2003-09-1013913913613971,0001,390
2003-09-0914114113713866,0001,380
2003-09-0813614113514150,0001,410
2003-09-0513813913613765,0001,370
2003-09-0414014013813940,0001,390
2003-09-0314114213914078,0001,400
2003-09-02142145138140126,0001,400
2003-09-01143147136143168,0001,430
2003-08-2914514614314470,0001,440
2003-08-28149149144144244,0001,440
2003-08-27145148144147582,0001,470
2003-08-26135144134143512,0001,430
2003-08-25135135129135144,0001,350
2003-08-2213613613113172,0001,310
2003-08-21133135130134109,0001,340
2003-08-2013413413013337,0001,330
2003-08-19136136133133103,0001,330
2003-08-1813513513213483,0001,340
2003-08-15130135128132146,0001,320
2003-08-14136136130132104,0001,320
2003-08-13132136130135209,0001,350
2003-08-12122136121136386,0001,360
2003-08-1112412412112125,0001,210
2003-08-0812212312112144,0001,210
2003-08-07118126118120160,0001,200
2003-08-0611812111511793,0001,170
2003-08-0512312311912084,0001,200
2003-08-0412212312112347,0001,230
2003-08-0112012312012275,0001,220
2003-07-31122123119119122,0001,190
2003-07-3012512612212382,0001,230
2003-07-2912612612112698,0001,260
2003-07-2812812812412688,0001,260
2003-07-25125125117118230,0001,180
2003-07-2413013112712889,0001,280
2003-07-23119130117128122,0001,280
2003-07-2212212511211775,0001,170
2003-07-1811512511512093,0001,200
2003-07-17132133112121120,0001,210
2003-07-1614214213213266,0001,320
2003-07-1514314313613783,0001,370
2003-07-1413713813613869,0001,380
2003-07-1113513513213598,0001,350
2003-07-10138146137137259,0001,370
2003-07-09135138129136190,0001,360
2003-07-08144145138139141,0001,390
2003-07-07146146142145264,0001,450
2003-07-04137142135142155,0001,420
2003-07-03150151138140441,0001,400
2003-07-02155159150155265,0001,550
2003-07-01164166156159745,0001,590
2003-06-30163164154164613,0001,640
2003-06-271571661541641,644,0001,640
2003-06-261461561431531,333,0001,530
2003-06-251481521421501,075,0001,500
2003-06-241341521301453,883,0001,450
2003-06-231201431181372,776,0001,370
2003-06-201251271181191,249,0001,190
2003-06-19112116109116259,0001,160
2003-06-18114114110110186,0001,100
2003-06-17111117110114340,0001,140
2003-06-16113113108110138,0001,100
2003-06-13115115110113320,0001,130
2003-06-12118119110112332,0001,120
2003-06-11117119116119360,0001,190
2003-06-101271301141161,887,0001,160
2003-06-091221221131221,774,0001,220
2003-06-069393909267,000920
2003-06-0590939090133,000900
2003-06-048792878944,000890
2003-06-0390918787105,000870
2003-06-0294949091126,000910
2003-05-3085948591367,000910
2003-05-2987888585107,000850
2003-05-288888868770,000870
2003-05-278587848482,000840
2003-05-268889858598,000850
2003-05-2387898687158,000870
2003-05-228888858746,000870
2003-05-218888858848,000880
2003-05-2087878387155,000870
2003-05-1991918787110,000870
2003-05-1689978790552,000900
2003-05-1592928891139,000910
2003-05-1494969193180,000930
2003-05-1391989197736,000970
2003-05-1284898089248,000890
2003-05-097879787950,000790
2003-05-088181788052,000800
2003-05-0784857383214,000830
2003-05-068486848549,000850
2003-05-028686848612,000860
2003-05-018687848741,000870
2003-04-308287828727,000870
2003-04-288787828531,000850
2003-04-258487838323,000830
2003-04-248890838693,000860
2003-04-2392928888109,000880
2003-04-229292909188,000910
2003-04-2189928690158,000900
2003-04-1887888687127,000870
2003-04-179292878997,000890
2003-04-1693968890116,000900
2003-04-1585968291313,000910
2003-04-148688858584,000850
2003-04-118587858786,000870
2003-04-1088898586110,000860
2003-04-098992878997,000890
2003-04-0891979090375,000900
2003-04-07841018495946,000950
2003-04-0478857884208,000840
2003-04-0380817780150,000800
2003-04-0278787578127,000780
2003-04-017475727253,000720
2003-03-3179827476256,000760
2003-03-2874827379365,000790
2003-03-2766796672309,000720
2003-03-266465646544,000650
2003-03-256565636525,000650
2003-03-246565646516,000650
2003-03-206565636517,000650
2003-03-196767556095,000600
2003-03-186767676717,000670
2003-03-176568656536,000650
2003-03-146365636542,000650
2003-03-136468646537,000650
2003-03-126364636410,000640
2003-03-116363616112,000610
2003-03-106262626222,000620
2003-03-076868656536,000650
2003-03-066868656830,000680
2003-03-05666866682,000680
2003-03-046869656844,000680
2003-03-036168616830,000680
2003-02-286064606123,000610
2003-02-276262586031,000600
2003-02-266163616219,000620
2003-02-256668616137,000610
2003-02-246868676717,000670
2003-02-216769676817,000680
2003-02-206769676721,000670
2003-02-197272666842,000680
2003-02-186672667074,000700
2003-02-177373696934,000690
2003-02-147272707289,000720
2003-02-1376766969208,000690
2003-02-126868636869,000680
2003-02-106868666625,000660
2003-02-077070636675,000660
2003-02-066567646778,000670
2003-02-056365616121,000610
2003-02-046567606055,000600
2003-02-0361716064168,000640
2003-01-315858555627,000560
2003-01-306060555827,000580
2003-01-296363555848,000580
2003-01-286567616135,000610
2003-01-276363616348,000630
2003-01-246063606339,000630
2003-01-2367675660160,000600
2003-01-2265715968243,000680
2003-01-215557545755,000570
2003-01-205455535562,000550
2003-01-175255525321,000530
2003-01-165355525240,000520
2003-01-155051505028,000500
2003-01-145051495035,000500
2003-01-104648464828,000480
2003-01-09444544453,000450
2003-01-08444744447,000440
2003-01-074747444515,000450
2003-01-06474746469,000460

分割・併合履歴 : [2016-10-27]1株→0.1株