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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 311 | 315 | 310 | 310 | 11,000 | 3,100 |
| 2003-12-29 | 315 | 319 | 311 | 316 | 220,000 | 3,160 |
| 2003-12-26 | 304 | 323 | 304 | 310 | 256,000 | 3,100 |
| 2003-12-25 | 307 | 310 | 305 | 309 | 91,000 | 3,090 |
| 2003-12-24 | 312 | 315 | 305 | 313 | 201,000 | 3,130 |
| 2003-12-22 | 315 | 331 | 312 | 322 | 330,000 | 3,220 |
| 2003-12-19 | 311 | 345 | 298 | 311 | 946,000 | 3,110 |
| 2003-12-18 | 318 | 318 | 310 | 316 | 16,000 | 3,160 |
| 2003-12-17 | 318 | 318 | 312 | 318 | 24,000 | 3,180 |
| 2003-12-16 | 312 | 320 | 312 | 318 | 15,000 | 3,180 |
| 2003-12-15 | 313 | 318 | 311 | 314 | 14,000 | 3,140 |
| 2003-12-12 | 301 | 339 | 300 | 321 | 318,000 | 3,210 |
| 2003-12-11 | 308 | 311 | 300 | 311 | 73,000 | 3,110 |
| 2003-12-10 | 317 | 317 | 307 | 313 | 40,000 | 3,130 |
| 2003-12-09 | 322 | 329 | 310 | 312 | 99,000 | 3,120 |
| 2003-12-08 | 319 | 322 | 309 | 322 | 30,000 | 3,220 |
| 2003-12-05 | 320 | 330 | 319 | 319 | 143,000 | 3,190 |
| 2003-12-04 | 317 | 324 | 317 | 324 | 117,000 | 3,240 |
| 2003-12-03 | 321 | 322 | 318 | 322 | 54,000 | 3,220 |
| 2003-12-02 | 323 | 325 | 317 | 325 | 82,000 | 3,250 |
| 2003-12-01 | 311 | 324 | 311 | 324 | 90,000 | 3,240 |
| 2003-11-28 | 325 | 330 | 317 | 324 | 84,000 | 3,240 |
| 2003-11-27 | 315 | 325 | 314 | 325 | 87,000 | 3,250 |
| 2003-11-26 | 325 | 330 | 317 | 320 | 111,000 | 3,200 |
| 2003-11-25 | 328 | 364 | 314 | 321 | 1,004,000 | 3,210 |
| 2003-11-21 | 312 | 327 | 305 | 323 | 182,000 | 3,230 |
| 2003-11-20 | 306 | 319 | 305 | 317 | 87,000 | 3,170 |
| 2003-11-19 | 309 | 316 | 301 | 315 | 107,000 | 3,150 |
| 2003-11-18 | 311 | 320 | 302 | 319 | 169,000 | 3,190 |
| 2003-11-17 | 305 | 330 | 305 | 322 | 300,000 | 3,220 |
| 2003-11-14 | 312 | 317 | 295 | 315 | 173,000 | 3,150 |
| 2003-11-13 | 314 | 319 | 310 | 317 | 88,000 | 3,170 |
| 2003-11-12 | 320 | 320 | 310 | 319 | 92,000 | 3,190 |
| 2003-11-11 | 315 | 324 | 290 | 323 | 311,000 | 3,230 |
| 2003-11-10 | 323 | 323 | 312 | 320 | 92,000 | 3,200 |
| 2003-11-07 | 308 | 324 | 300 | 324 | 346,000 | 3,240 |
| 2003-11-06 | 304 | 311 | 301 | 309 | 204,000 | 3,090 |
| 2003-11-05 | 316 | 316 | 306 | 309 | 96,000 | 3,090 |
| 2003-11-04 | 327 | 327 | 308 | 315 | 123,000 | 3,150 |
| 2003-10-31 | 323 | 327 | 310 | 324 | 163,000 | 3,240 |
| 2003-10-30 | 310 | 332 | 310 | 323 | 848,000 | 3,230 |
| 2003-10-29 | 300 | 307 | 296 | 307 | 206,000 | 3,070 |
| 2003-10-28 | 292 | 304 | 292 | 302 | 128,000 | 3,020 |
| 2003-10-27 | 298 | 305 | 293 | 297 | 113,000 | 2,970 |
| 2003-10-24 | 283 | 305 | 283 | 303 | 134,000 | 3,030 |
| 2003-10-23 | 302 | 313 | 279 | 280 | 504,000 | 2,800 |
| 2003-10-22 | 302 | 320 | 302 | 304 | 198,000 | 3,040 |
| 2003-10-21 | 315 | 324 | 303 | 307 | 581,000 | 3,070 |
| 2003-10-20 | 320 | 325 | 315 | 315 | 282,000 | 3,150 |
| 2003-10-17 | 305 | 320 | 295 | 312 | 527,000 | 3,120 |
| 2003-10-16 | 281 | 308 | 281 | 299 | 593,000 | 2,990 |
| 2003-10-15 | 295 | 298 | 280 | 290 | 441,000 | 2,900 |
| 2003-10-14 | 294 | 323 | 275 | 300 | 1,280,000 | 3,000 |
| 2003-10-10 | 285 | 340 | 285 | 299 | 2,949,000 | 2,990 |
| 2003-10-09 | 210 | 285 | 210 | 285 | 4,282,000 | 2,850 |
| 2003-10-08 | 189 | 210 | 189 | 205 | 2,416,000 | 2,050 |
| 2003-10-07 | 172 | 196 | 170 | 191 | 2,236,000 | 1,910 |
| 2003-10-06 | 166 | 175 | 163 | 167 | 1,242,000 | 1,670 |
| 2003-10-03 | 158 | 171 | 154 | 168 | 3,002,000 | 1,680 |
| 2003-10-02 | 152 | 155 | 148 | 155 | 553,000 | 1,550 |
| 2003-10-01 | 144 | 147 | 143 | 147 | 276,000 | 1,470 |
| 2003-09-30 | 143 | 143 | 138 | 142 | 104,000 | 1,420 |
| 2003-09-29 | 146 | 147 | 135 | 140 | 186,000 | 1,400 |
| 2003-09-26 | 149 | 153 | 143 | 146 | 284,000 | 1,460 |
| 2003-09-25 | 157 | 159 | 147 | 149 | 597,000 | 1,490 |
| 2003-09-24 | 153 | 160 | 150 | 160 | 2,198,000 | 1,600 |
| 2003-09-22 | 140 | 153 | 139 | 148 | 792,000 | 1,480 |
| 2003-09-19 | 140 | 140 | 136 | 136 | 79,000 | 1,360 |
| 2003-09-18 | 132 | 137 | 129 | 136 | 173,000 | 1,360 |
| 2003-09-17 | 135 | 135 | 132 | 132 | 102,000 | 1,320 |
| 2003-09-16 | 137 | 137 | 134 | 135 | 46,000 | 1,350 |
| 2003-09-12 | 137 | 137 | 134 | 136 | 110,000 | 1,360 |
| 2003-09-11 | 136 | 138 | 136 | 138 | 90,000 | 1,380 |
| 2003-09-10 | 139 | 139 | 136 | 139 | 71,000 | 1,390 |
| 2003-09-09 | 141 | 141 | 137 | 138 | 66,000 | 1,380 |
| 2003-09-08 | 136 | 141 | 135 | 141 | 50,000 | 1,410 |
| 2003-09-05 | 138 | 139 | 136 | 137 | 65,000 | 1,370 |
| 2003-09-04 | 140 | 140 | 138 | 139 | 40,000 | 1,390 |
| 2003-09-03 | 141 | 142 | 139 | 140 | 78,000 | 1,400 |
| 2003-09-02 | 142 | 145 | 138 | 140 | 126,000 | 1,400 |
| 2003-09-01 | 143 | 147 | 136 | 143 | 168,000 | 1,430 |
| 2003-08-29 | 145 | 146 | 143 | 144 | 70,000 | 1,440 |
| 2003-08-28 | 149 | 149 | 144 | 144 | 244,000 | 1,440 |
| 2003-08-27 | 145 | 148 | 144 | 147 | 582,000 | 1,470 |
| 2003-08-26 | 135 | 144 | 134 | 143 | 512,000 | 1,430 |
| 2003-08-25 | 135 | 135 | 129 | 135 | 144,000 | 1,350 |
| 2003-08-22 | 136 | 136 | 131 | 131 | 72,000 | 1,310 |
| 2003-08-21 | 133 | 135 | 130 | 134 | 109,000 | 1,340 |
| 2003-08-20 | 134 | 134 | 130 | 133 | 37,000 | 1,330 |
| 2003-08-19 | 136 | 136 | 133 | 133 | 103,000 | 1,330 |
| 2003-08-18 | 135 | 135 | 132 | 134 | 83,000 | 1,340 |
| 2003-08-15 | 130 | 135 | 128 | 132 | 146,000 | 1,320 |
| 2003-08-14 | 136 | 136 | 130 | 132 | 104,000 | 1,320 |
| 2003-08-13 | 132 | 136 | 130 | 135 | 209,000 | 1,350 |
| 2003-08-12 | 122 | 136 | 121 | 136 | 386,000 | 1,360 |
| 2003-08-11 | 124 | 124 | 121 | 121 | 25,000 | 1,210 |
| 2003-08-08 | 122 | 123 | 121 | 121 | 44,000 | 1,210 |
| 2003-08-07 | 118 | 126 | 118 | 120 | 160,000 | 1,200 |
| 2003-08-06 | 118 | 121 | 115 | 117 | 93,000 | 1,170 |
| 2003-08-05 | 123 | 123 | 119 | 120 | 84,000 | 1,200 |
| 2003-08-04 | 122 | 123 | 121 | 123 | 47,000 | 1,230 |
| 2003-08-01 | 120 | 123 | 120 | 122 | 75,000 | 1,220 |
| 2003-07-31 | 122 | 123 | 119 | 119 | 122,000 | 1,190 |
| 2003-07-30 | 125 | 126 | 122 | 123 | 82,000 | 1,230 |
| 2003-07-29 | 126 | 126 | 121 | 126 | 98,000 | 1,260 |
| 2003-07-28 | 128 | 128 | 124 | 126 | 88,000 | 1,260 |
| 2003-07-25 | 125 | 125 | 117 | 118 | 230,000 | 1,180 |
| 2003-07-24 | 130 | 131 | 127 | 128 | 89,000 | 1,280 |
| 2003-07-23 | 119 | 130 | 117 | 128 | 122,000 | 1,280 |
| 2003-07-22 | 122 | 125 | 112 | 117 | 75,000 | 1,170 |
| 2003-07-18 | 115 | 125 | 115 | 120 | 93,000 | 1,200 |
| 2003-07-17 | 132 | 133 | 112 | 121 | 120,000 | 1,210 |
| 2003-07-16 | 142 | 142 | 132 | 132 | 66,000 | 1,320 |
| 2003-07-15 | 143 | 143 | 136 | 137 | 83,000 | 1,370 |
| 2003-07-14 | 137 | 138 | 136 | 138 | 69,000 | 1,380 |
| 2003-07-11 | 135 | 135 | 132 | 135 | 98,000 | 1,350 |
| 2003-07-10 | 138 | 146 | 137 | 137 | 259,000 | 1,370 |
| 2003-07-09 | 135 | 138 | 129 | 136 | 190,000 | 1,360 |
| 2003-07-08 | 144 | 145 | 138 | 139 | 141,000 | 1,390 |
| 2003-07-07 | 146 | 146 | 142 | 145 | 264,000 | 1,450 |
| 2003-07-04 | 137 | 142 | 135 | 142 | 155,000 | 1,420 |
| 2003-07-03 | 150 | 151 | 138 | 140 | 441,000 | 1,400 |
| 2003-07-02 | 155 | 159 | 150 | 155 | 265,000 | 1,550 |
| 2003-07-01 | 164 | 166 | 156 | 159 | 745,000 | 1,590 |
| 2003-06-30 | 163 | 164 | 154 | 164 | 613,000 | 1,640 |
| 2003-06-27 | 157 | 166 | 154 | 164 | 1,644,000 | 1,640 |
| 2003-06-26 | 146 | 156 | 143 | 153 | 1,333,000 | 1,530 |
| 2003-06-25 | 148 | 152 | 142 | 150 | 1,075,000 | 1,500 |
| 2003-06-24 | 134 | 152 | 130 | 145 | 3,883,000 | 1,450 |
| 2003-06-23 | 120 | 143 | 118 | 137 | 2,776,000 | 1,370 |
| 2003-06-20 | 125 | 127 | 118 | 119 | 1,249,000 | 1,190 |
| 2003-06-19 | 112 | 116 | 109 | 116 | 259,000 | 1,160 |
| 2003-06-18 | 114 | 114 | 110 | 110 | 186,000 | 1,100 |
| 2003-06-17 | 111 | 117 | 110 | 114 | 340,000 | 1,140 |
| 2003-06-16 | 113 | 113 | 108 | 110 | 138,000 | 1,100 |
| 2003-06-13 | 115 | 115 | 110 | 113 | 320,000 | 1,130 |
| 2003-06-12 | 118 | 119 | 110 | 112 | 332,000 | 1,120 |
| 2003-06-11 | 117 | 119 | 116 | 119 | 360,000 | 1,190 |
| 2003-06-10 | 127 | 130 | 114 | 116 | 1,887,000 | 1,160 |
| 2003-06-09 | 122 | 122 | 113 | 122 | 1,774,000 | 1,220 |
| 2003-06-06 | 93 | 93 | 90 | 92 | 67,000 | 920 |
| 2003-06-05 | 90 | 93 | 90 | 90 | 133,000 | 900 |
| 2003-06-04 | 87 | 92 | 87 | 89 | 44,000 | 890 |
| 2003-06-03 | 90 | 91 | 87 | 87 | 105,000 | 870 |
| 2003-06-02 | 94 | 94 | 90 | 91 | 126,000 | 910 |
| 2003-05-30 | 85 | 94 | 85 | 91 | 367,000 | 910 |
| 2003-05-29 | 87 | 88 | 85 | 85 | 107,000 | 850 |
| 2003-05-28 | 88 | 88 | 86 | 87 | 70,000 | 870 |
| 2003-05-27 | 85 | 87 | 84 | 84 | 82,000 | 840 |
| 2003-05-26 | 88 | 89 | 85 | 85 | 98,000 | 850 |
| 2003-05-23 | 87 | 89 | 86 | 87 | 158,000 | 870 |
| 2003-05-22 | 88 | 88 | 85 | 87 | 46,000 | 870 |
| 2003-05-21 | 88 | 88 | 85 | 88 | 48,000 | 880 |
| 2003-05-20 | 87 | 87 | 83 | 87 | 155,000 | 870 |
| 2003-05-19 | 91 | 91 | 87 | 87 | 110,000 | 870 |
| 2003-05-16 | 89 | 97 | 87 | 90 | 552,000 | 900 |
| 2003-05-15 | 92 | 92 | 88 | 91 | 139,000 | 910 |
| 2003-05-14 | 94 | 96 | 91 | 93 | 180,000 | 930 |
| 2003-05-13 | 91 | 98 | 91 | 97 | 736,000 | 970 |
| 2003-05-12 | 84 | 89 | 80 | 89 | 248,000 | 890 |
| 2003-05-09 | 78 | 79 | 78 | 79 | 50,000 | 790 |
| 2003-05-08 | 81 | 81 | 78 | 80 | 52,000 | 800 |
| 2003-05-07 | 84 | 85 | 73 | 83 | 214,000 | 830 |
| 2003-05-06 | 84 | 86 | 84 | 85 | 49,000 | 850 |
| 2003-05-02 | 86 | 86 | 84 | 86 | 12,000 | 860 |
| 2003-05-01 | 86 | 87 | 84 | 87 | 41,000 | 870 |
| 2003-04-30 | 82 | 87 | 82 | 87 | 27,000 | 870 |
| 2003-04-28 | 87 | 87 | 82 | 85 | 31,000 | 850 |
| 2003-04-25 | 84 | 87 | 83 | 83 | 23,000 | 830 |
| 2003-04-24 | 88 | 90 | 83 | 86 | 93,000 | 860 |
| 2003-04-23 | 92 | 92 | 88 | 88 | 109,000 | 880 |
| 2003-04-22 | 92 | 92 | 90 | 91 | 88,000 | 910 |
| 2003-04-21 | 89 | 92 | 86 | 90 | 158,000 | 900 |
| 2003-04-18 | 87 | 88 | 86 | 87 | 127,000 | 870 |
| 2003-04-17 | 92 | 92 | 87 | 89 | 97,000 | 890 |
| 2003-04-16 | 93 | 96 | 88 | 90 | 116,000 | 900 |
| 2003-04-15 | 85 | 96 | 82 | 91 | 313,000 | 910 |
| 2003-04-14 | 86 | 88 | 85 | 85 | 84,000 | 850 |
| 2003-04-11 | 85 | 87 | 85 | 87 | 86,000 | 870 |
| 2003-04-10 | 88 | 89 | 85 | 86 | 110,000 | 860 |
| 2003-04-09 | 89 | 92 | 87 | 89 | 97,000 | 890 |
| 2003-04-08 | 91 | 97 | 90 | 90 | 375,000 | 900 |
| 2003-04-07 | 84 | 101 | 84 | 95 | 946,000 | 950 |
| 2003-04-04 | 78 | 85 | 78 | 84 | 208,000 | 840 |
| 2003-04-03 | 80 | 81 | 77 | 80 | 150,000 | 800 |
| 2003-04-02 | 78 | 78 | 75 | 78 | 127,000 | 780 |
| 2003-04-01 | 74 | 75 | 72 | 72 | 53,000 | 720 |
| 2003-03-31 | 79 | 82 | 74 | 76 | 256,000 | 760 |
| 2003-03-28 | 74 | 82 | 73 | 79 | 365,000 | 790 |
| 2003-03-27 | 66 | 79 | 66 | 72 | 309,000 | 720 |
| 2003-03-26 | 64 | 65 | 64 | 65 | 44,000 | 650 |
| 2003-03-25 | 65 | 65 | 63 | 65 | 25,000 | 650 |
| 2003-03-24 | 65 | 65 | 64 | 65 | 16,000 | 650 |
| 2003-03-20 | 65 | 65 | 63 | 65 | 17,000 | 650 |
| 2003-03-19 | 67 | 67 | 55 | 60 | 95,000 | 600 |
| 2003-03-18 | 67 | 67 | 67 | 67 | 17,000 | 670 |
| 2003-03-17 | 65 | 68 | 65 | 65 | 36,000 | 650 |
| 2003-03-14 | 63 | 65 | 63 | 65 | 42,000 | 650 |
| 2003-03-13 | 64 | 68 | 64 | 65 | 37,000 | 650 |
| 2003-03-12 | 63 | 64 | 63 | 64 | 10,000 | 640 |
| 2003-03-11 | 63 | 63 | 61 | 61 | 12,000 | 610 |
| 2003-03-10 | 62 | 62 | 62 | 62 | 22,000 | 620 |
| 2003-03-07 | 68 | 68 | 65 | 65 | 36,000 | 650 |
| 2003-03-06 | 68 | 68 | 65 | 68 | 30,000 | 680 |
| 2003-03-05 | 66 | 68 | 66 | 68 | 2,000 | 680 |
| 2003-03-04 | 68 | 69 | 65 | 68 | 44,000 | 680 |
| 2003-03-03 | 61 | 68 | 61 | 68 | 30,000 | 680 |
| 2003-02-28 | 60 | 64 | 60 | 61 | 23,000 | 610 |
| 2003-02-27 | 62 | 62 | 58 | 60 | 31,000 | 600 |
| 2003-02-26 | 61 | 63 | 61 | 62 | 19,000 | 620 |
| 2003-02-25 | 66 | 68 | 61 | 61 | 37,000 | 610 |
| 2003-02-24 | 68 | 68 | 67 | 67 | 17,000 | 670 |
| 2003-02-21 | 67 | 69 | 67 | 68 | 17,000 | 680 |
| 2003-02-20 | 67 | 69 | 67 | 67 | 21,000 | 670 |
| 2003-02-19 | 72 | 72 | 66 | 68 | 42,000 | 680 |
| 2003-02-18 | 66 | 72 | 66 | 70 | 74,000 | 700 |
| 2003-02-17 | 73 | 73 | 69 | 69 | 34,000 | 690 |
| 2003-02-14 | 72 | 72 | 70 | 72 | 89,000 | 720 |
| 2003-02-13 | 76 | 76 | 69 | 69 | 208,000 | 690 |
| 2003-02-12 | 68 | 68 | 63 | 68 | 69,000 | 680 |
| 2003-02-10 | 68 | 68 | 66 | 66 | 25,000 | 660 |
| 2003-02-07 | 70 | 70 | 63 | 66 | 75,000 | 660 |
| 2003-02-06 | 65 | 67 | 64 | 67 | 78,000 | 670 |
| 2003-02-05 | 63 | 65 | 61 | 61 | 21,000 | 610 |
| 2003-02-04 | 65 | 67 | 60 | 60 | 55,000 | 600 |
| 2003-02-03 | 61 | 71 | 60 | 64 | 168,000 | 640 |
| 2003-01-31 | 58 | 58 | 55 | 56 | 27,000 | 560 |
| 2003-01-30 | 60 | 60 | 55 | 58 | 27,000 | 580 |
| 2003-01-29 | 63 | 63 | 55 | 58 | 48,000 | 580 |
| 2003-01-28 | 65 | 67 | 61 | 61 | 35,000 | 610 |
| 2003-01-27 | 63 | 63 | 61 | 63 | 48,000 | 630 |
| 2003-01-24 | 60 | 63 | 60 | 63 | 39,000 | 630 |
| 2003-01-23 | 67 | 67 | 56 | 60 | 160,000 | 600 |
| 2003-01-22 | 65 | 71 | 59 | 68 | 243,000 | 680 |
| 2003-01-21 | 55 | 57 | 54 | 57 | 55,000 | 570 |
| 2003-01-20 | 54 | 55 | 53 | 55 | 62,000 | 550 |
| 2003-01-17 | 52 | 55 | 52 | 53 | 21,000 | 530 |
| 2003-01-16 | 53 | 55 | 52 | 52 | 40,000 | 520 |
| 2003-01-15 | 50 | 51 | 50 | 50 | 28,000 | 500 |
| 2003-01-14 | 50 | 51 | 49 | 50 | 35,000 | 500 |
| 2003-01-10 | 46 | 48 | 46 | 48 | 28,000 | 480 |
| 2003-01-09 | 44 | 45 | 44 | 45 | 3,000 | 450 |
| 2003-01-08 | 44 | 47 | 44 | 44 | 7,000 | 440 |
| 2003-01-07 | 47 | 47 | 44 | 45 | 15,000 | 450 |
| 2003-01-06 | 47 | 47 | 46 | 46 | 9,000 | 460 |
分割・併合履歴 ： [2016-10-27]1株→0.1株