3524 日東製網(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3022022021321576,0002,150
2004-12-29218222217220169,0002,200
2004-12-28234234217218460,0002,180
2004-12-272112452092352,433,0002,350
2004-12-24205206204205120,0002,050
2004-12-22205210202204182,0002,040
2004-12-21201208201204279,0002,040
2004-12-20198203197200159,0002,000
2004-12-17205209202205177,0002,050
2004-12-1621021020620772,0002,070
2004-12-15206211205211132,0002,110
2004-12-1421021220720771,0002,070
2004-12-1321021321021038,0002,100
2004-12-10209211209211437,0002,110
2004-12-0921321420921093,0002,100
2004-12-0821421821321471,0002,140
2004-12-0721121721121584,0002,150
2004-12-0621221421021232,0002,120
2004-12-0320921220821244,0002,120
2004-12-0220821220820947,0002,090
2004-12-0121221320821167,0002,110
2004-11-3021321521221223,0002,120
2004-11-2921721721221231,0002,120
2004-11-2621421621221347,0002,130
2004-11-2521721821121579,0002,150
2004-11-2421421921421556,0002,150
2004-11-2221921921121327,0002,130
2004-11-1921521521221232,0002,120
2004-11-18208221208216116,0002,160
2004-11-1721421521021098,0002,100
2004-11-1621721921521525,0002,150
2004-11-1521621821621835,0002,180
2004-11-1222122121622155,0002,210
2004-11-1121422421422143,0002,210
2004-11-1022322421421451,0002,140
2004-11-0922322522322331,0002,230
2004-11-0822922922522881,0002,280
2004-11-05219232219224276,0002,240
2004-11-0421421821221871,0002,180
2004-11-0220521220521153,0002,110
2004-11-0120620720520546,0002,050
2004-10-2921321320821052,0002,100
2004-10-28207210205210101,0002,100
2004-10-2721121420621074,0002,100
2004-10-2620921620921651,0002,160
2004-10-2521822021521531,0002,150
2004-10-22214218214218175,0002,180
2004-10-2122022121821879,0002,180
2004-10-20220226220221171,0002,210
2004-10-1922422822022285,0002,220
2004-10-1823023022022363,0002,230
2004-10-1522022822022876,0002,280
2004-10-14226227222227124,0002,270
2004-10-13232233225227164,0002,270
2004-10-12237239227232205,0002,320
2004-10-08230239230237103,0002,370
2004-10-07245247240242145,0002,420
2004-10-06237256237245798,0002,450
2004-10-05230236226234251,0002,340
2004-10-04237237229232156,0002,320
2004-10-01215233211228600,0002,280
2004-09-3021722121522095,0002,200
2004-09-29218223214220256,0002,200
2004-09-28224225217217118,0002,170
2004-09-27235235220229110,0002,290
2004-09-24236239225236119,0002,360
2004-09-2224224523723744,0002,370
2004-09-21244247235247179,0002,470
2004-09-17255255241245360,0002,450
2004-09-16256260254258169,0002,580
2004-09-15260260254254299,0002,540
2004-09-14263263258258120,0002,580
2004-09-13258260258259350,0002,590
2004-09-10265265258258209,0002,580
2004-09-09273275259261355,0002,610
2004-09-08255278254278412,0002,780
2004-09-0725425525325458,0002,540
2004-09-06252254250251103,0002,510
2004-09-03253254247252278,0002,520
2004-09-02247250245249100,0002,490
2004-09-0125125124524654,0002,460
2004-08-31250250245246110,0002,460
2004-08-3025525924524564,0002,450
2004-08-2725025024724723,0002,470
2004-08-2625125524825426,0002,540
2004-08-2525025524525524,0002,550
2004-08-242492492492493,0002,490
2004-08-232492492482482,0002,480
2004-08-2025525525125521,0002,550
2004-08-1925525525025537,0002,550
2004-08-1825125525025541,0002,550
2004-08-1725925925025135,0002,510
2004-08-1626126125925915,0002,590
2004-08-1325025524525562,0002,550
2004-08-1225525524924911,0002,490
2004-08-1125025024524717,0002,470
2004-08-1024324524024514,0002,450
2004-08-0924525023024372,0002,430
2004-08-0624525524025122,0002,510
2004-08-0525925924524720,0002,470
2004-08-0425325324224937,0002,490
2004-08-0326126124925475,0002,540
2004-08-0226026025625924,0002,590
2004-07-3026926926226223,0002,620
2004-07-2926527325527063,0002,700
2004-07-2827927926526545,0002,650
2004-07-2728028427027927,0002,790
2004-07-2627928027028026,0002,800
2004-07-2328228527228022,0002,800
2004-07-2228128627828168,0002,810
2004-07-2129129128128321,0002,830
2004-07-2028729328729216,0002,920
2004-07-1628728928128828,0002,880
2004-07-1530030029029226,0002,920
2004-07-1430430629129979,0002,990
2004-07-1331631630130357,0003,030
2004-07-1230031730031643,0003,160
2004-07-0930530529730335,0003,030
2004-07-0830130429830327,0003,030
2004-07-0730631029530666,0003,060
2004-07-06324324313313208,0003,130
2004-07-05313323313323284,0003,230
2004-07-0231331531031475,0003,140
2004-07-0131631630930983,0003,090
2004-06-30316316303315112,0003,150
2004-06-29317318311317167,0003,170
2004-06-28293317292317261,0003,170
2004-06-2529829829129359,0002,930
2004-06-24294297291294168,0002,940
2004-06-23298298290295101,0002,950
2004-06-22290297290294292,0002,940
2004-06-21288296288293149,0002,930
2004-06-18286295284294362,0002,940
2004-06-1729029028528651,0002,860
2004-06-16290291284290166,0002,900
2004-06-15285294284287188,0002,870
2004-06-14292300282283192,0002,830
2004-06-11273305273290474,0002,900
2004-06-10252285252273355,0002,730
2004-06-09249257248253238,0002,530
2004-06-08226249226247142,0002,470
2004-06-0722022521522394,0002,230
2004-06-04225225216225127,0002,250
2004-06-03225229216217178,0002,170
2004-06-0222823022422892,0002,280
2004-06-01228230222230147,0002,300
2004-05-3124124122522862,0002,280
2004-05-2823524023024048,0002,400
2004-05-27245247230230185,0002,300
2004-05-2625025024024697,0002,460
2004-05-25253256245248261,0002,480
2004-05-24258260244253121,0002,530
2004-05-2122123822122898,0002,280
2004-05-20225230220220130,0002,200
2004-05-19221235210231285,0002,310
2004-05-18196220196216210,0002,160
2004-05-17224239187195376,0001,950
2004-05-1424125322222298,0002,220
2004-05-13245256242243153,0002,430
2004-05-12243247240247232,0002,470
2004-05-11236247218218385,0002,180
2004-05-1029029026026163,0002,610
2004-05-0728730428729569,0002,950
2004-05-06306320296297122,0002,970
2004-04-3030530930430966,0003,090
2004-04-28303310302310102,0003,100
2004-04-27312312300305120,0003,050
2004-04-26311320310312103,0003,120
2004-04-23324325317317254,0003,170
2004-04-22323334320324250,0003,240
2004-04-21325336325328130,0003,280
2004-04-20326335324332251,0003,320
2004-04-1933834032032775,0003,270
2004-04-16323341323337185,0003,370
2004-04-15340342330331159,0003,310
2004-04-14337340336338198,0003,380
2004-04-1334135033934183,0003,410
2004-04-1233634433634170,0003,410
2004-04-09339345335337177,0003,370
2004-04-08336355336349428,0003,490
2004-04-07340341336339251,0003,390
2004-04-06343348338345206,0003,450
2004-04-05360363340353492,0003,530
2004-04-023613653403591,307,0003,590
2004-04-013323563253551,492,0003,550
2004-03-3130030230030243,0003,020
2004-03-3030030229829833,0002,980
2004-03-2929530229530024,0003,000
2004-03-2629929929229269,0002,920
2004-03-2530030129730023,0003,000
2004-03-2430430530030253,0003,020
2004-03-2329530029530013,0003,000
2004-03-2230430429529523,0002,950
2004-03-1928830428830431,0003,040
2004-03-1830430429129336,0002,930
2004-03-17301305300304114,0003,040
2004-03-1630530630230615,0003,060
2004-03-1530931030530631,0003,060
2004-03-1230730930530947,0003,090
2004-03-1131231230931244,0003,120
2004-03-1031131531031488,0003,140
2004-03-09317319303307147,0003,070
2004-03-08310320308317114,0003,170
2004-03-0530931230730993,0003,090
2004-03-0430931030630782,0003,070
2004-03-03296310296304106,0003,040
2004-03-02304305291292125,0002,920
2004-03-01296304296303103,0003,030
2004-02-2728929328529346,0002,930
2004-02-2628529128528647,0002,860
2004-02-2528528828428742,0002,870
2004-02-24307308283290391,0002,900
2004-02-23286306285306545,0003,060
2004-02-20269285269282184,0002,820
2004-02-192662692662699,0002,690
2004-02-1826726926626976,0002,690
2004-02-1726826826426853,0002,680
2004-02-1626426926326926,0002,690
2004-02-1326927026027057,0002,700
2004-02-1227027526727452,0002,740
2004-02-1027027326927332,0002,730
2004-02-0927727727127146,0002,710
2004-02-0627727826927869,0002,780
2004-02-0527027727027739,0002,770
2004-02-04272276270270101,0002,700
2004-02-0328028027427751,0002,770
2004-02-02280285264279165,0002,790
2004-01-3028528528028054,0002,800
2004-01-2928328328128126,0002,810
2004-01-2828028427928162,0002,810
2004-01-2728828828128132,0002,810
2004-01-2628228528128340,0002,830
2004-01-2328028328028139,0002,810
2004-01-2228128328028143,0002,810
2004-01-2128228328028177,0002,810
2004-01-20286287279282109,0002,820
2004-01-1928629228328749,0002,870
2004-01-1629329528829038,0002,900
2004-01-1529229429029158,0002,910
2004-01-1428829628829192,0002,910
2004-01-13295295280289217,0002,890
2004-01-09301304291298204,0002,980
2004-01-0830730730230386,0003,030
2004-01-0730530730230485,0003,040
2004-01-06315315305307141,0003,070
2004-01-0531531531031289,0003,120

分割・併合履歴 : [2016-10-27]1株→0.1株