3524 日東製網(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 310 | 312 | 307 | 308 | 62,000 | 3,080 |
| 2005-12-29 | 312 | 312 | 309 | 309 | 163,000 | 3,090 |
| 2005-12-28 | 307 | 307 | 303 | 307 | 161,000 | 3,070 |
| 2005-12-27 | 310 | 310 | 303 | 303 | 289,000 | 3,030 |
| 2005-12-26 | 313 | 315 | 306 | 310 | 176,000 | 3,100 |
| 2005-12-22 | 317 | 317 | 311 | 313 | 240,000 | 3,130 |
| 2005-12-21 | 307 | 315 | 306 | 313 | 207,000 | 3,130 |
| 2005-12-20 | 310 | 310 | 304 | 306 | 327,000 | 3,060 |
| 2005-12-19 | 313 | 314 | 311 | 311 | 248,000 | 3,110 |
| 2005-12-16 | 312 | 317 | 310 | 313 | 497,000 | 3,130 |
| 2005-12-15 | 313 | 314 | 306 | 308 | 451,000 | 3,080 |
| 2005-12-14 | 322 | 324 | 314 | 315 | 546,000 | 3,150 |
| 2005-12-13 | 326 | 329 | 320 | 322 | 830,000 | 3,220 |
| 2005-12-12 | 320 | 325 | 315 | 325 | 2,204,000 | 3,250 |
| 2005-12-09 | 328 | 340 | 327 | 340 | 321,000 | 3,400 |
| 2005-12-08 | 340 | 342 | 322 | 325 | 503,000 | 3,250 |
| 2005-12-07 | 336 | 349 | 335 | 342 | 852,000 | 3,420 |
| 2005-12-06 | 327 | 338 | 325 | 337 | 712,000 | 3,370 |
| 2005-12-05 | 322 | 334 | 320 | 327 | 810,000 | 3,270 |
| 2005-12-02 | 323 | 325 | 318 | 319 | 237,000 | 3,190 |
| 2005-12-01 | 322 | 325 | 318 | 322 | 563,000 | 3,220 |
| 2005-11-30 | 317 | 327 | 313 | 317 | 1,061,000 | 3,170 |
| 2005-11-29 | 310 | 317 | 309 | 315 | 357,000 | 3,150 |
| 2005-11-28 | 310 | 314 | 308 | 310 | 229,000 | 3,100 |
| 2005-11-25 | 310 | 311 | 302 | 307 | 273,000 | 3,070 |
| 2005-11-24 | 311 | 321 | 307 | 310 | 1,375,000 | 3,100 |
| 2005-11-22 | 306 | 310 | 304 | 310 | 195,000 | 3,100 |
| 2005-11-21 | 307 | 307 | 303 | 303 | 188,000 | 3,030 |
| 2005-11-18 | 305 | 305 | 301 | 302 | 125,000 | 3,020 |
| 2005-11-17 | 303 | 305 | 301 | 302 | 91,000 | 3,020 |
| 2005-11-16 | 300 | 302 | 297 | 302 | 95,000 | 3,020 |
| 2005-11-15 | 305 | 305 | 300 | 301 | 185,000 | 3,010 |
| 2005-11-14 | 307 | 310 | 305 | 306 | 380,000 | 3,060 |
| 2005-11-11 | 297 | 303 | 297 | 303 | 112,000 | 3,030 |
| 2005-11-10 | 302 | 305 | 299 | 300 | 340,000 | 3,000 |
| 2005-11-09 | 311 | 311 | 302 | 307 | 250,000 | 3,070 |
| 2005-11-08 | 312 | 312 | 308 | 309 | 717,000 | 3,090 |
| 2005-11-07 | 297 | 310 | 297 | 307 | 1,131,000 | 3,070 |
| 2005-11-04 | 296 | 296 | 294 | 295 | 161,000 | 2,950 |
| 2005-11-02 | 298 | 298 | 292 | 293 | 215,000 | 2,930 |
| 2005-11-01 | 295 | 296 | 294 | 295 | 98,000 | 2,950 |
| 2005-10-31 | 295 | 296 | 292 | 295 | 204,000 | 2,950 |
| 2005-10-28 | 296 | 296 | 290 | 291 | 241,000 | 2,910 |
| 2005-10-27 | 298 | 302 | 295 | 295 | 264,000 | 2,950 |
| 2005-10-26 | 295 | 298 | 295 | 295 | 175,000 | 2,950 |
| 2005-10-25 | 298 | 306 | 294 | 294 | 754,000 | 2,940 |
| 2005-10-24 | 298 | 298 | 294 | 296 | 141,000 | 2,960 |
| 2005-10-21 | 293 | 302 | 292 | 296 | 479,000 | 2,960 |
| 2005-10-20 | 295 | 297 | 292 | 293 | 192,000 | 2,930 |
| 2005-10-19 | 299 | 299 | 291 | 294 | 251,000 | 2,940 |
| 2005-10-18 | 300 | 301 | 296 | 297 | 320,000 | 2,970 |
| 2005-10-17 | 297 | 307 | 296 | 302 | 958,000 | 3,020 |
| 2005-10-14 | 294 | 295 | 292 | 294 | 186,000 | 2,940 |
| 2005-10-13 | 295 | 295 | 291 | 293 | 149,000 | 2,930 |
| 2005-10-12 | 295 | 296 | 291 | 293 | 329,000 | 2,930 |
| 2005-10-11 | 294 | 297 | 291 | 295 | 501,000 | 2,950 |
| 2005-10-07 | 285 | 289 | 283 | 287 | 163,000 | 2,870 |
| 2005-10-06 | 287 | 291 | 283 | 283 | 253,000 | 2,830 |
| 2005-10-05 | 282 | 292 | 282 | 288 | 242,000 | 2,880 |
| 2005-10-04 | 286 | 289 | 280 | 280 | 217,000 | 2,800 |
| 2005-10-03 | 286 | 288 | 284 | 286 | 206,000 | 2,860 |
| 2005-09-30 | 298 | 298 | 284 | 290 | 452,000 | 2,900 |
| 2005-09-29 | 296 | 302 | 292 | 295 | 922,000 | 2,950 |
| 2005-09-28 | 282 | 292 | 281 | 291 | 489,000 | 2,910 |
| 2005-09-27 | 280 | 285 | 280 | 281 | 241,000 | 2,810 |
| 2005-09-26 | 278 | 283 | 278 | 282 | 209,000 | 2,820 |
| 2005-09-22 | 278 | 281 | 278 | 278 | 117,000 | 2,780 |
| 2005-09-21 | 281 | 283 | 277 | 282 | 210,000 | 2,820 |
| 2005-09-20 | 277 | 282 | 277 | 280 | 165,000 | 2,800 |
| 2005-09-16 | 277 | 278 | 274 | 276 | 128,000 | 2,760 |
| 2005-09-15 | 278 | 278 | 275 | 277 | 72,000 | 2,770 |
| 2005-09-14 | 274 | 278 | 274 | 278 | 109,000 | 2,780 |
| 2005-09-13 | 276 | 277 | 274 | 277 | 68,000 | 2,770 |
| 2005-09-12 | 273 | 276 | 273 | 276 | 171,000 | 2,760 |
| 2005-09-09 | 275 | 279 | 275 | 278 | 112,000 | 2,780 |
| 2005-09-08 | 274 | 281 | 273 | 275 | 161,000 | 2,750 |
| 2005-09-07 | 278 | 281 | 270 | 274 | 105,000 | 2,740 |
| 2005-09-06 | 284 | 284 | 278 | 278 | 65,000 | 2,780 |
| 2005-09-05 | 284 | 284 | 281 | 284 | 55,000 | 2,840 |
| 2005-09-02 | 285 | 287 | 283 | 286 | 159,000 | 2,860 |
| 2005-09-01 | 281 | 284 | 281 | 282 | 128,000 | 2,820 |
| 2005-08-31 | 278 | 280 | 277 | 278 | 90,000 | 2,780 |
| 2005-08-30 | 276 | 278 | 275 | 277 | 129,000 | 2,770 |
| 2005-08-29 | 282 | 282 | 276 | 276 | 64,000 | 2,760 |
| 2005-08-26 | 276 | 276 | 272 | 274 | 73,000 | 2,740 |
| 2005-08-25 | 281 | 281 | 276 | 276 | 99,000 | 2,760 |
| 2005-08-24 | 281 | 282 | 279 | 280 | 65,000 | 2,800 |
| 2005-08-23 | 285 | 285 | 280 | 281 | 140,000 | 2,810 |
| 2005-08-22 | 284 | 284 | 279 | 283 | 94,000 | 2,830 |
| 2005-08-19 | 284 | 284 | 278 | 283 | 119,000 | 2,830 |
| 2005-08-18 | 284 | 285 | 281 | 284 | 222,000 | 2,840 |
| 2005-08-17 | 286 | 287 | 280 | 283 | 145,000 | 2,830 |
| 2005-08-16 | 294 | 295 | 287 | 288 | 276,000 | 2,880 |
| 2005-08-15 | 289 | 292 | 286 | 290 | 241,000 | 2,900 |
| 2005-08-12 | 280 | 290 | 279 | 287 | 330,000 | 2,870 |
| 2005-08-11 | 279 | 279 | 276 | 278 | 150,000 | 2,780 |
| 2005-08-10 | 278 | 281 | 278 | 279 | 131,000 | 2,790 |
| 2005-08-09 | 270 | 279 | 270 | 274 | 177,000 | 2,740 |
| 2005-08-08 | 251 | 268 | 251 | 267 | 249,000 | 2,670 |
| 2005-08-05 | 271 | 274 | 265 | 265 | 194,000 | 2,650 |
| 2005-08-04 | 281 | 281 | 265 | 271 | 416,000 | 2,710 |
| 2005-08-03 | 284 | 285 | 278 | 280 | 310,000 | 2,800 |
| 2005-08-02 | 286 | 288 | 283 | 283 | 353,000 | 2,830 |
| 2005-08-01 | 297 | 299 | 283 | 288 | 624,000 | 2,880 |
| 2005-07-29 | 294 | 297 | 291 | 293 | 514,000 | 2,930 |
| 2005-07-28 | 298 | 298 | 290 | 291 | 638,000 | 2,910 |
| 2005-07-27 | 313 | 317 | 292 | 297 | 1,584,000 | 2,970 |
| 2005-07-26 | 318 | 325 | 309 | 310 | 2,657,000 | 3,100 |
| 2005-07-25 | 295 | 313 | 295 | 308 | 2,181,000 | 3,080 |
| 2005-07-22 | 292 | 298 | 280 | 291 | 1,326,000 | 2,910 |
| 2005-07-21 | 294 | 303 | 287 | 288 | 2,697,000 | 2,880 |
| 2005-07-20 | 289 | 289 | 282 | 286 | 407,000 | 2,860 |
| 2005-07-19 | 278 | 285 | 276 | 284 | 616,000 | 2,840 |
| 2005-07-15 | 276 | 280 | 273 | 275 | 266,000 | 2,750 |
| 2005-07-14 | 265 | 276 | 264 | 275 | 263,000 | 2,750 |
| 2005-07-13 | 265 | 265 | 263 | 264 | 50,000 | 2,640 |
| 2005-07-12 | 267 | 267 | 264 | 265 | 90,000 | 2,650 |
| 2005-07-11 | 267 | 268 | 265 | 266 | 82,000 | 2,660 |
| 2005-07-08 | 265 | 265 | 262 | 264 | 68,000 | 2,640 |
| 2005-07-07 | 264 | 265 | 263 | 265 | 76,000 | 2,650 |
| 2005-07-06 | 264 | 266 | 261 | 265 | 141,000 | 2,650 |
| 2005-07-05 | 265 | 265 | 263 | 263 | 74,000 | 2,630 |
| 2005-07-04 | 265 | 267 | 263 | 264 | 119,000 | 2,640 |
| 2005-07-01 | 267 | 268 | 265 | 266 | 79,000 | 2,660 |
| 2005-06-30 | 270 | 270 | 267 | 270 | 130,000 | 2,700 |
| 2005-06-29 | 266 | 267 | 264 | 267 | 84,000 | 2,670 |
| 2005-06-28 | 265 | 265 | 260 | 261 | 151,000 | 2,610 |
| 2005-06-27 | 265 | 269 | 260 | 264 | 409,000 | 2,640 |
| 2005-06-24 | 268 | 274 | 266 | 272 | 133,000 | 2,720 |
| 2005-06-23 | 278 | 280 | 273 | 275 | 146,000 | 2,750 |
| 2005-06-22 | 279 | 282 | 274 | 277 | 162,000 | 2,770 |
| 2005-06-21 | 278 | 282 | 271 | 277 | 287,000 | 2,770 |
| 2005-06-20 | 270 | 271 | 264 | 270 | 255,000 | 2,700 |
| 2005-06-17 | 274 | 274 | 266 | 269 | 131,000 | 2,690 |
| 2005-06-16 | 276 | 278 | 271 | 272 | 154,000 | 2,720 |
| 2005-06-15 | 267 | 274 | 266 | 274 | 204,000 | 2,740 |
| 2005-06-14 | 263 | 268 | 261 | 266 | 127,000 | 2,660 |
| 2005-06-13 | 263 | 268 | 259 | 263 | 308,000 | 2,630 |
| 2005-06-10 | 272 | 275 | 266 | 271 | 206,000 | 2,710 |
| 2005-06-09 | 276 | 279 | 262 | 267 | 282,000 | 2,670 |
| 2005-06-08 | 282 | 283 | 272 | 275 | 213,000 | 2,750 |
| 2005-06-07 | 284 | 291 | 279 | 282 | 316,000 | 2,820 |
| 2005-06-06 | 285 | 295 | 281 | 288 | 625,000 | 2,880 |
| 2005-06-03 | 281 | 290 | 278 | 289 | 586,000 | 2,890 |
| 2005-06-02 | 287 | 289 | 275 | 275 | 494,000 | 2,750 |
| 2005-06-01 | 287 | 296 | 284 | 288 | 1,580,000 | 2,880 |
| 2005-05-31 | 277 | 292 | 268 | 292 | 2,012,000 | 2,920 |
| 2005-05-30 | 268 | 284 | 266 | 279 | 1,583,000 | 2,790 |
| 2005-05-27 | 240 | 258 | 239 | 258 | 371,000 | 2,580 |
| 2005-05-26 | 238 | 240 | 233 | 238 | 35,000 | 2,380 |
| 2005-05-25 | 246 | 246 | 240 | 240 | 24,000 | 2,400 |
| 2005-05-24 | 248 | 248 | 245 | 245 | 10,000 | 2,450 |
| 2005-05-23 | 249 | 249 | 243 | 248 | 26,000 | 2,480 |
| 2005-05-20 | 242 | 249 | 242 | 249 | 27,000 | 2,490 |
| 2005-05-19 | 240 | 245 | 240 | 244 | 35,000 | 2,440 |
| 2005-05-18 | 249 | 249 | 239 | 239 | 21,000 | 2,390 |
| 2005-05-17 | 251 | 253 | 238 | 239 | 45,000 | 2,390 |
| 2005-05-16 | 253 | 253 | 250 | 250 | 99,000 | 2,500 |
| 2005-05-13 | 253 | 254 | 252 | 253 | 54,000 | 2,530 |
| 2005-05-12 | 257 | 258 | 252 | 254 | 118,000 | 2,540 |
| 2005-05-11 | 251 | 254 | 251 | 254 | 49,000 | 2,540 |
| 2005-05-10 | 255 | 255 | 253 | 253 | 23,000 | 2,530 |
| 2005-05-09 | 254 | 254 | 251 | 251 | 34,000 | 2,510 |
| 2005-05-06 | 249 | 253 | 249 | 251 | 39,000 | 2,510 |
| 2005-05-02 | 246 | 248 | 243 | 246 | 19,000 | 2,460 |
| 2005-04-28 | 245 | 245 | 242 | 245 | 27,000 | 2,450 |
| 2005-04-27 | 246 | 246 | 235 | 246 | 46,000 | 2,460 |
| 2005-04-26 | 253 | 253 | 248 | 249 | 38,000 | 2,490 |
| 2005-04-25 | 250 | 253 | 250 | 253 | 33,000 | 2,530 |
| 2005-04-22 | 257 | 257 | 251 | 255 | 72,000 | 2,550 |
| 2005-04-21 | 247 | 253 | 240 | 248 | 93,000 | 2,480 |
| 2005-04-20 | 250 | 253 | 250 | 251 | 90,000 | 2,510 |
| 2005-04-19 | 240 | 247 | 240 | 244 | 151,000 | 2,440 |
| 2005-04-18 | 243 | 250 | 232 | 240 | 147,000 | 2,400 |
| 2005-04-15 | 256 | 258 | 247 | 253 | 193,000 | 2,530 |
| 2005-04-14 | 260 | 266 | 258 | 264 | 135,000 | 2,640 |
| 2005-04-13 | 266 | 270 | 266 | 266 | 62,000 | 2,660 |
| 2005-04-12 | 270 | 271 | 267 | 267 | 72,000 | 2,670 |
| 2005-04-11 | 277 | 277 | 267 | 272 | 77,000 | 2,720 |
| 2005-04-08 | 277 | 285 | 272 | 276 | 280,000 | 2,760 |
| 2005-04-07 | 268 | 274 | 267 | 272 | 124,000 | 2,720 |
| 2005-04-06 | 269 | 272 | 267 | 271 | 156,000 | 2,710 |
| 2005-04-05 | 267 | 268 | 264 | 266 | 36,000 | 2,660 |
| 2005-04-04 | 263 | 266 | 263 | 264 | 70,000 | 2,640 |
| 2005-04-01 | 260 | 266 | 260 | 266 | 87,000 | 2,660 |
| 2005-03-31 | 268 | 268 | 260 | 262 | 235,000 | 2,620 |
| 2005-03-30 | 265 | 268 | 253 | 253 | 383,000 | 2,530 |
| 2005-03-29 | 278 | 280 | 272 | 272 | 128,000 | 2,720 |
| 2005-03-28 | 272 | 280 | 272 | 278 | 88,000 | 2,780 |
| 2005-03-25 | 280 | 282 | 273 | 273 | 109,000 | 2,730 |
| 2005-03-24 | 285 | 285 | 281 | 283 | 124,000 | 2,830 |
| 2005-03-23 | 285 | 285 | 280 | 285 | 194,000 | 2,850 |
| 2005-03-22 | 285 | 289 | 284 | 287 | 393,000 | 2,870 |
| 2005-03-18 | 279 | 285 | 278 | 284 | 268,000 | 2,840 |
| 2005-03-17 | 275 | 278 | 272 | 278 | 129,000 | 2,780 |
| 2005-03-16 | 274 | 280 | 274 | 277 | 158,000 | 2,770 |
| 2005-03-15 | 286 | 287 | 277 | 279 | 327,000 | 2,790 |
| 2005-03-14 | 279 | 287 | 279 | 281 | 567,000 | 2,810 |
| 2005-03-11 | 283 | 283 | 278 | 280 | 197,000 | 2,800 |
| 2005-03-10 | 275 | 280 | 275 | 279 | 185,000 | 2,790 |
| 2005-03-09 | 281 | 281 | 273 | 273 | 451,000 | 2,730 |
| 2005-03-08 | 275 | 294 | 274 | 279 | 3,545,000 | 2,790 |
| 2005-03-07 | 277 | 277 | 270 | 274 | 242,000 | 2,740 |
| 2005-03-04 | 269 | 276 | 264 | 272 | 405,000 | 2,720 |
| 2005-03-03 | 273 | 273 | 265 | 269 | 219,000 | 2,690 |
| 2005-03-02 | 273 | 275 | 269 | 273 | 257,000 | 2,730 |
| 2005-03-01 | 271 | 275 | 260 | 274 | 330,000 | 2,740 |
| 2005-02-28 | 278 | 278 | 270 | 270 | 340,000 | 2,700 |
| 2005-02-25 | 273 | 278 | 268 | 269 | 879,000 | 2,690 |
| 2005-02-24 | 259 | 270 | 254 | 266 | 328,000 | 2,660 |
| 2005-02-23 | 255 | 261 | 253 | 258 | 230,000 | 2,580 |
| 2005-02-22 | 252 | 263 | 246 | 263 | 596,000 | 2,630 |
| 2005-02-21 | 251 | 253 | 238 | 248 | 437,000 | 2,480 |
| 2005-02-18 | 246 | 248 | 244 | 246 | 114,000 | 2,460 |
| 2005-02-17 | 245 | 248 | 244 | 245 | 80,000 | 2,450 |
| 2005-02-16 | 253 | 253 | 245 | 246 | 123,000 | 2,460 |
| 2005-02-15 | 250 | 258 | 250 | 252 | 344,000 | 2,520 |
| 2005-02-14 | 258 | 259 | 250 | 255 | 331,000 | 2,550 |
| 2005-02-10 | 265 | 265 | 255 | 255 | 185,000 | 2,550 |
| 2005-02-09 | 258 | 268 | 258 | 263 | 441,000 | 2,630 |
| 2005-02-08 | 260 | 260 | 254 | 254 | 161,000 | 2,540 |
| 2005-02-07 | 259 | 265 | 251 | 251 | 364,000 | 2,510 |
| 2005-02-04 | 265 | 278 | 245 | 248 | 1,200,000 | 2,480 |
| 2005-02-03 | 261 | 298 | 258 | 265 | 5,477,000 | 2,650 |
| 2005-02-02 | 238 | 246 | 237 | 246 | 549,000 | 2,460 |
| 2005-02-01 | 233 | 235 | 232 | 234 | 157,000 | 2,340 |
| 2005-01-31 | 231 | 233 | 230 | 233 | 65,000 | 2,330 |
| 2005-01-28 | 230 | 231 | 228 | 228 | 59,000 | 2,280 |
| 2005-01-27 | 228 | 230 | 226 | 229 | 73,000 | 2,290 |
| 2005-01-26 | 229 | 230 | 227 | 229 | 59,000 | 2,290 |
| 2005-01-25 | 229 | 229 | 225 | 229 | 81,000 | 2,290 |
| 2005-01-24 | 230 | 231 | 228 | 228 | 53,000 | 2,280 |
| 2005-01-21 | 228 | 232 | 225 | 231 | 56,000 | 2,310 |
| 2005-01-20 | 236 | 236 | 229 | 231 | 84,000 | 2,310 |
| 2005-01-19 | 237 | 239 | 237 | 238 | 75,000 | 2,380 |
| 2005-01-18 | 240 | 240 | 235 | 236 | 185,000 | 2,360 |
| 2005-01-17 | 236 | 239 | 235 | 236 | 173,000 | 2,360 |
| 2005-01-14 | 237 | 237 | 232 | 236 | 186,000 | 2,360 |
| 2005-01-13 | 230 | 235 | 230 | 235 | 296,000 | 2,350 |
| 2005-01-12 | 230 | 233 | 229 | 229 | 194,000 | 2,290 |
| 2005-01-11 | 230 | 237 | 229 | 235 | 281,000 | 2,350 |
| 2005-01-07 | 225 | 232 | 224 | 229 | 254,000 | 2,290 |
| 2005-01-06 | 221 | 226 | 219 | 225 | 132,000 | 2,250 |
| 2005-01-05 | 226 | 226 | 219 | 219 | 331,000 | 2,190 |
| 2005-01-04 | 223 | 228 | 223 | 226 | 158,000 | 2,260 |
分割・併合履歴 ： [2016-10-27]1株→0.1株