3524 日東製網(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 193 | 193 | 191 | 191 | 10,000 | 1,910 |
| 2006-12-28 | 193 | 193 | 190 | 190 | 55,000 | 1,900 |
| 2006-12-27 | 187 | 194 | 187 | 193 | 119,000 | 1,930 |
| 2006-12-26 | 191 | 194 | 180 | 187 | 308,000 | 1,870 |
| 2006-12-25 | 199 | 199 | 190 | 195 | 81,000 | 1,950 |
| 2006-12-22 | 201 | 205 | 199 | 202 | 113,000 | 2,020 |
| 2006-12-21 | 206 | 208 | 202 | 203 | 96,000 | 2,030 |
| 2006-12-20 | 210 | 210 | 206 | 206 | 80,000 | 2,060 |
| 2006-12-19 | 209 | 211 | 209 | 210 | 42,000 | 2,100 |
| 2006-12-18 | 211 | 215 | 208 | 208 | 85,000 | 2,080 |
| 2006-12-15 | 216 | 216 | 212 | 215 | 38,000 | 2,150 |
| 2006-12-14 | 214 | 215 | 212 | 215 | 36,000 | 2,150 |
| 2006-12-13 | 208 | 212 | 207 | 212 | 58,000 | 2,120 |
| 2006-12-12 | 213 | 216 | 211 | 211 | 108,000 | 2,110 |
| 2006-12-11 | 211 | 217 | 206 | 217 | 173,000 | 2,170 |
| 2006-12-08 | 227 | 229 | 225 | 226 | 75,000 | 2,260 |
| 2006-12-07 | 233 | 236 | 228 | 229 | 55,000 | 2,290 |
| 2006-12-06 | 225 | 238 | 225 | 236 | 182,000 | 2,360 |
| 2006-12-05 | 230 | 230 | 220 | 220 | 45,000 | 2,200 |
| 2006-12-04 | 237 | 237 | 230 | 230 | 26,000 | 2,300 |
| 2006-12-01 | 225 | 230 | 225 | 228 | 49,000 | 2,280 |
| 2006-11-30 | 229 | 230 | 226 | 226 | 68,000 | 2,260 |
| 2006-11-29 | 217 | 224 | 217 | 224 | 32,000 | 2,240 |
| 2006-11-28 | 213 | 217 | 210 | 215 | 38,000 | 2,150 |
| 2006-11-27 | 209 | 213 | 206 | 213 | 42,000 | 2,130 |
| 2006-11-24 | 210 | 210 | 205 | 205 | 39,000 | 2,050 |
| 2006-11-22 | 207 | 207 | 202 | 207 | 49,000 | 2,070 |
| 2006-11-21 | 210 | 210 | 202 | 207 | 98,000 | 2,070 |
| 2006-11-20 | 223 | 223 | 212 | 212 | 55,000 | 2,120 |
| 2006-11-17 | 232 | 234 | 227 | 227 | 15,000 | 2,270 |
| 2006-11-16 | 233 | 234 | 232 | 232 | 20,000 | 2,320 |
| 2006-11-15 | 226 | 232 | 224 | 228 | 29,000 | 2,280 |
| 2006-11-14 | 218 | 225 | 218 | 223 | 13,000 | 2,230 |
| 2006-11-13 | 223 | 223 | 220 | 221 | 25,000 | 2,210 |
| 2006-11-10 | 225 | 227 | 225 | 227 | 29,000 | 2,270 |
| 2006-11-09 | 232 | 234 | 228 | 228 | 18,000 | 2,280 |
| 2006-11-08 | 237 | 237 | 232 | 233 | 16,000 | 2,330 |
| 2006-11-07 | 240 | 240 | 238 | 238 | 11,000 | 2,380 |
| 2006-11-06 | 238 | 242 | 235 | 240 | 30,000 | 2,400 |
| 2006-11-02 | 239 | 240 | 238 | 238 | 11,000 | 2,380 |
| 2006-11-01 | 243 | 243 | 239 | 240 | 37,000 | 2,400 |
| 2006-10-31 | 237 | 240 | 237 | 239 | 39,000 | 2,390 |
| 2006-10-30 | 247 | 247 | 240 | 240 | 46,000 | 2,400 |
| 2006-10-27 | 249 | 249 | 246 | 246 | 19,000 | 2,460 |
| 2006-10-26 | 246 | 250 | 246 | 249 | 22,000 | 2,490 |
| 2006-10-25 | 244 | 248 | 244 | 247 | 56,000 | 2,470 |
| 2006-10-24 | 255 | 255 | 242 | 243 | 111,000 | 2,430 |
| 2006-10-23 | 257 | 257 | 251 | 253 | 28,000 | 2,530 |
| 2006-10-20 | 247 | 255 | 247 | 255 | 39,000 | 2,550 |
| 2006-10-19 | 251 | 251 | 247 | 247 | 9,000 | 2,470 |
| 2006-10-18 | 249 | 250 | 243 | 244 | 31,000 | 2,440 |
| 2006-10-17 | 252 | 252 | 247 | 249 | 20,000 | 2,490 |
| 2006-10-16 | 240 | 249 | 240 | 248 | 30,000 | 2,480 |
| 2006-10-13 | 240 | 244 | 238 | 244 | 34,000 | 2,440 |
| 2006-10-12 | 233 | 240 | 232 | 240 | 43,000 | 2,400 |
| 2006-10-11 | 248 | 248 | 233 | 233 | 83,000 | 2,330 |
| 2006-10-10 | 248 | 248 | 245 | 245 | 39,000 | 2,450 |
| 2006-10-06 | 251 | 251 | 248 | 250 | 29,000 | 2,500 |
| 2006-10-05 | 247 | 252 | 247 | 250 | 43,000 | 2,500 |
| 2006-10-04 | 250 | 250 | 247 | 247 | 44,000 | 2,470 |
| 2006-10-03 | 250 | 250 | 248 | 248 | 9,000 | 2,480 |
| 2006-10-02 | 247 | 249 | 246 | 249 | 27,000 | 2,490 |
| 2006-09-29 | 255 | 256 | 247 | 249 | 63,000 | 2,490 |
| 2006-09-28 | 252 | 252 | 245 | 250 | 36,000 | 2,500 |
| 2006-09-27 | 250 | 250 | 244 | 249 | 23,000 | 2,490 |
| 2006-09-26 | 243 | 245 | 242 | 245 | 21,000 | 2,450 |
| 2006-09-25 | 244 | 245 | 242 | 243 | 23,000 | 2,430 |
| 2006-09-22 | 242 | 248 | 242 | 244 | 23,000 | 2,440 |
| 2006-09-21 | 250 | 250 | 244 | 245 | 31,000 | 2,450 |
| 2006-09-20 | 252 | 256 | 241 | 246 | 94,000 | 2,460 |
| 2006-09-19 | 257 | 260 | 252 | 254 | 38,000 | 2,540 |
| 2006-09-15 | 254 | 257 | 253 | 256 | 19,000 | 2,560 |
| 2006-09-14 | 252 | 258 | 251 | 257 | 70,000 | 2,570 |
| 2006-09-13 | 267 | 269 | 261 | 262 | 55,000 | 2,620 |
| 2006-09-12 | 267 | 268 | 263 | 268 | 50,000 | 2,680 |
| 2006-09-11 | 270 | 270 | 265 | 265 | 58,000 | 2,650 |
| 2006-09-08 | 265 | 276 | 265 | 274 | 98,000 | 2,740 |
| 2006-09-07 | 272 | 272 | 262 | 264 | 98,000 | 2,640 |
| 2006-09-06 | 276 | 276 | 271 | 273 | 40,000 | 2,730 |
| 2006-09-05 | 277 | 278 | 276 | 276 | 28,000 | 2,760 |
| 2006-09-04 | 275 | 280 | 275 | 277 | 60,000 | 2,770 |
| 2006-09-01 | 271 | 275 | 270 | 275 | 62,000 | 2,750 |
| 2006-08-31 | 267 | 270 | 267 | 270 | 35,000 | 2,700 |
| 2006-08-30 | 269 | 269 | 266 | 266 | 23,000 | 2,660 |
| 2006-08-29 | 268 | 268 | 263 | 266 | 42,000 | 2,660 |
| 2006-08-28 | 276 | 276 | 260 | 260 | 105,000 | 2,600 |
| 2006-08-25 | 276 | 278 | 273 | 273 | 47,000 | 2,730 |
| 2006-08-24 | 280 | 281 | 274 | 276 | 110,000 | 2,760 |
| 2006-08-23 | 280 | 282 | 279 | 282 | 37,000 | 2,820 |
| 2006-08-22 | 278 | 280 | 276 | 280 | 48,000 | 2,800 |
| 2006-08-21 | 288 | 288 | 278 | 278 | 123,000 | 2,780 |
| 2006-08-18 | 285 | 291 | 282 | 287 | 87,000 | 2,870 |
| 2006-08-17 | 294 | 298 | 287 | 288 | 131,000 | 2,880 |
| 2006-08-16 | 289 | 300 | 286 | 294 | 359,000 | 2,940 |
| 2006-08-15 | 280 | 285 | 280 | 283 | 58,000 | 2,830 |
| 2006-08-14 | 281 | 283 | 277 | 280 | 106,000 | 2,800 |
| 2006-08-11 | 285 | 299 | 276 | 277 | 652,000 | 2,770 |
| 2006-08-10 | 277 | 300 | 277 | 285 | 791,000 | 2,850 |
| 2006-08-09 | 269 | 277 | 266 | 277 | 130,000 | 2,770 |
| 2006-08-08 | 263 | 274 | 263 | 274 | 80,000 | 2,740 |
| 2006-08-07 | 266 | 278 | 260 | 263 | 171,000 | 2,630 |
| 2006-08-04 | 277 | 280 | 262 | 265 | 210,000 | 2,650 |
| 2006-08-03 | 283 | 284 | 275 | 276 | 266,000 | 2,760 |
| 2006-08-02 | 271 | 288 | 271 | 281 | 720,000 | 2,810 |
| 2006-08-01 | 264 | 275 | 263 | 272 | 292,000 | 2,720 |
| 2006-07-31 | 257 | 269 | 255 | 267 | 252,000 | 2,670 |
| 2006-07-28 | 253 | 270 | 250 | 255 | 901,000 | 2,550 |
| 2006-07-27 | 247 | 249 | 244 | 249 | 256,000 | 2,490 |
| 2006-07-26 | 252 | 254 | 245 | 249 | 238,000 | 2,490 |
| 2006-07-25 | 243 | 251 | 242 | 247 | 155,000 | 2,470 |
| 2006-07-24 | 240 | 242 | 234 | 239 | 253,000 | 2,390 |
| 2006-07-21 | 242 | 244 | 235 | 242 | 194,000 | 2,420 |
| 2006-07-20 | 239 | 246 | 239 | 243 | 200,000 | 2,430 |
| 2006-07-19 | 238 | 240 | 222 | 234 | 431,000 | 2,340 |
| 2006-07-18 | 258 | 275 | 238 | 240 | 1,668,000 | 2,400 |
| 2006-07-14 | 263 | 266 | 256 | 256 | 570,000 | 2,560 |
| 2006-07-13 | 299 | 318 | 264 | 267 | 5,890,000 | 2,670 |
| 2006-07-12 | 269 | 307 | 264 | 304 | 3,359,000 | 3,040 |
| 2006-07-11 | 270 | 270 | 264 | 270 | 120,000 | 2,700 |
| 2006-07-10 | 265 | 266 | 258 | 266 | 97,000 | 2,660 |
| 2006-07-07 | 267 | 274 | 257 | 266 | 559,000 | 2,660 |
| 2006-07-06 | 253 | 266 | 252 | 266 | 264,000 | 2,660 |
| 2006-07-05 | 256 | 257 | 252 | 256 | 238,000 | 2,560 |
| 2006-07-04 | 260 | 261 | 255 | 258 | 230,000 | 2,580 |
| 2006-07-03 | 258 | 272 | 257 | 263 | 1,125,000 | 2,630 |
| 2006-06-30 | 252 | 257 | 249 | 253 | 446,000 | 2,530 |
| 2006-06-29 | 258 | 259 | 246 | 248 | 438,000 | 2,480 |
| 2006-06-28 | 256 | 265 | 255 | 258 | 866,000 | 2,580 |
| 2006-06-27 | 291 | 306 | 258 | 266 | 6,394,000 | 2,660 |
| 2006-06-26 | 228 | 301 | 228 | 271 | 7,819,000 | 2,710 |
| 2006-06-23 | 227 | 227 | 219 | 225 | 71,000 | 2,250 |
| 2006-06-22 | 225 | 229 | 223 | 225 | 77,000 | 2,250 |
| 2006-06-21 | 229 | 229 | 220 | 223 | 48,000 | 2,230 |
| 2006-06-20 | 225 | 230 | 225 | 229 | 58,000 | 2,290 |
| 2006-06-19 | 223 | 230 | 219 | 230 | 286,000 | 2,300 |
| 2006-06-16 | 244 | 245 | 236 | 238 | 130,000 | 2,380 |
| 2006-06-15 | 235 | 235 | 232 | 235 | 47,000 | 2,350 |
| 2006-06-14 | 220 | 230 | 220 | 230 | 33,000 | 2,300 |
| 2006-06-13 | 223 | 226 | 221 | 226 | 72,000 | 2,260 |
| 2006-06-12 | 218 | 223 | 218 | 223 | 54,000 | 2,230 |
| 2006-06-09 | 215 | 224 | 211 | 219 | 85,000 | 2,190 |
| 2006-06-08 | 227 | 227 | 216 | 217 | 154,000 | 2,170 |
| 2006-06-07 | 228 | 235 | 228 | 230 | 65,000 | 2,300 |
| 2006-06-06 | 231 | 235 | 225 | 230 | 136,000 | 2,300 |
| 2006-06-05 | 246 | 246 | 231 | 234 | 57,000 | 2,340 |
| 2006-06-02 | 252 | 253 | 225 | 241 | 175,000 | 2,410 |
| 2006-06-01 | 268 | 270 | 252 | 252 | 71,000 | 2,520 |
| 2006-05-31 | 253 | 264 | 252 | 260 | 70,000 | 2,600 |
| 2006-05-30 | 257 | 269 | 257 | 268 | 21,000 | 2,680 |
| 2006-05-29 | 275 | 275 | 267 | 267 | 14,000 | 2,670 |
| 2006-05-26 | 271 | 271 | 266 | 271 | 15,000 | 2,710 |
| 2006-05-25 | 266 | 271 | 261 | 267 | 27,000 | 2,670 |
| 2006-05-24 | 262 | 267 | 262 | 266 | 60,000 | 2,660 |
| 2006-05-23 | 275 | 275 | 245 | 270 | 105,000 | 2,700 |
| 2006-05-22 | 272 | 280 | 272 | 280 | 25,000 | 2,800 |
| 2006-05-19 | 261 | 272 | 261 | 272 | 17,000 | 2,720 |
| 2006-05-18 | 261 | 265 | 261 | 262 | 19,000 | 2,620 |
| 2006-05-17 | 270 | 272 | 261 | 266 | 75,000 | 2,660 |
| 2006-05-16 | 276 | 279 | 255 | 265 | 67,000 | 2,650 |
| 2006-05-15 | 285 | 285 | 272 | 275 | 47,000 | 2,750 |
| 2006-05-12 | 271 | 276 | 271 | 275 | 45,000 | 2,750 |
| 2006-05-11 | 280 | 285 | 276 | 276 | 38,000 | 2,760 |
| 2006-05-10 | 287 | 287 | 285 | 285 | 34,000 | 2,850 |
| 2006-05-09 | 290 | 291 | 286 | 291 | 12,000 | 2,910 |
| 2006-05-08 | 289 | 293 | 285 | 285 | 37,000 | 2,850 |
| 2006-05-02 | 284 | 288 | 284 | 285 | 54,000 | 2,850 |
| 2006-05-01 | 287 | 290 | 285 | 287 | 23,000 | 2,870 |
| 2006-04-28 | 297 | 297 | 283 | 285 | 63,000 | 2,850 |
| 2006-04-27 | 294 | 296 | 291 | 296 | 32,000 | 2,960 |
| 2006-04-26 | 293 | 294 | 290 | 293 | 45,000 | 2,930 |
| 2006-04-25 | 291 | 299 | 291 | 294 | 66,000 | 2,940 |
| 2006-04-24 | 306 | 308 | 303 | 304 | 117,000 | 3,040 |
| 2006-04-21 | 303 | 310 | 301 | 309 | 161,000 | 3,090 |
| 2006-04-20 | 305 | 307 | 303 | 304 | 67,000 | 3,040 |
| 2006-04-19 | 311 | 313 | 307 | 307 | 187,000 | 3,070 |
| 2006-04-18 | 300 | 308 | 300 | 308 | 135,000 | 3,080 |
| 2006-04-17 | 302 | 302 | 300 | 301 | 65,000 | 3,010 |
| 2006-04-14 | 303 | 303 | 301 | 301 | 21,000 | 3,010 |
| 2006-04-13 | 300 | 302 | 299 | 301 | 43,000 | 3,010 |
| 2006-04-12 | 302 | 305 | 301 | 301 | 64,000 | 3,010 |
| 2006-04-11 | 305 | 306 | 303 | 303 | 83,000 | 3,030 |
| 2006-04-10 | 302 | 306 | 300 | 305 | 121,000 | 3,050 |
| 2006-04-07 | 300 | 302 | 299 | 302 | 58,000 | 3,020 |
| 2006-04-06 | 299 | 302 | 298 | 300 | 74,000 | 3,000 |
| 2006-04-05 | 302 | 304 | 301 | 303 | 80,000 | 3,030 |
| 2006-04-04 | 304 | 305 | 300 | 303 | 110,000 | 3,030 |
| 2006-04-03 | 300 | 303 | 296 | 302 | 37,000 | 3,020 |
| 2006-03-31 | 303 | 303 | 299 | 300 | 68,000 | 3,000 |
| 2006-03-30 | 297 | 304 | 296 | 303 | 177,000 | 3,030 |
| 2006-03-29 | 292 | 295 | 288 | 295 | 67,000 | 2,950 |
| 2006-03-28 | 290 | 291 | 286 | 291 | 43,000 | 2,910 |
| 2006-03-27 | 287 | 290 | 286 | 286 | 47,000 | 2,860 |
| 2006-03-24 | 290 | 291 | 287 | 288 | 32,000 | 2,880 |
| 2006-03-23 | 292 | 292 | 285 | 288 | 35,000 | 2,880 |
| 2006-03-22 | 291 | 291 | 285 | 287 | 26,000 | 2,870 |
| 2006-03-20 | 283 | 291 | 282 | 287 | 45,000 | 2,870 |
| 2006-03-17 | 285 | 285 | 278 | 283 | 15,000 | 2,830 |
| 2006-03-16 | 287 | 287 | 275 | 280 | 26,000 | 2,800 |
| 2006-03-15 | 288 | 288 | 285 | 285 | 17,000 | 2,850 |
| 2006-03-14 | 285 | 288 | 284 | 288 | 32,000 | 2,880 |
| 2006-03-13 | 285 | 285 | 283 | 285 | 32,000 | 2,850 |
| 2006-03-10 | 284 | 284 | 277 | 283 | 47,000 | 2,830 |
| 2006-03-09 | 274 | 279 | 274 | 279 | 31,000 | 2,790 |
| 2006-03-08 | 275 | 277 | 273 | 273 | 26,000 | 2,730 |
| 2006-03-07 | 274 | 280 | 273 | 278 | 17,000 | 2,780 |
| 2006-03-06 | 271 | 279 | 271 | 279 | 13,000 | 2,790 |
| 2006-03-03 | 278 | 283 | 278 | 281 | 16,000 | 2,810 |
| 2006-03-02 | 278 | 287 | 278 | 283 | 29,000 | 2,830 |
| 2006-03-01 | 285 | 285 | 281 | 282 | 26,000 | 2,820 |
| 2006-02-28 | 297 | 297 | 287 | 289 | 49,000 | 2,890 |
| 2006-02-27 | 289 | 294 | 285 | 294 | 47,000 | 2,940 |
| 2006-02-24 | 280 | 284 | 280 | 283 | 31,000 | 2,830 |
| 2006-02-23 | 273 | 280 | 273 | 275 | 59,000 | 2,750 |
| 2006-02-22 | 272 | 282 | 272 | 272 | 48,000 | 2,720 |
| 2006-02-21 | 265 | 271 | 264 | 270 | 65,000 | 2,700 |
| 2006-02-20 | 271 | 275 | 261 | 270 | 89,000 | 2,700 |
| 2006-02-17 | 287 | 290 | 278 | 280 | 82,000 | 2,800 |
| 2006-02-16 | 282 | 285 | 280 | 284 | 45,000 | 2,840 |
| 2006-02-15 | 291 | 292 | 284 | 287 | 44,000 | 2,870 |
| 2006-02-14 | 270 | 280 | 263 | 279 | 119,000 | 2,790 |
| 2006-02-13 | 290 | 295 | 255 | 279 | 234,000 | 2,790 |
| 2006-02-10 | 305 | 307 | 292 | 300 | 109,000 | 3,000 |
| 2006-02-09 | 314 | 314 | 306 | 309 | 92,000 | 3,090 |
| 2006-02-08 | 314 | 314 | 305 | 310 | 176,000 | 3,100 |
| 2006-02-07 | 306 | 311 | 306 | 310 | 125,000 | 3,100 |
| 2006-02-06 | 305 | 305 | 303 | 304 | 59,000 | 3,040 |
| 2006-02-03 | 303 | 304 | 302 | 304 | 43,000 | 3,040 |
| 2006-02-02 | 304 | 305 | 300 | 304 | 87,000 | 3,040 |
| 2006-02-01 | 305 | 305 | 298 | 301 | 82,000 | 3,010 |
| 2006-01-31 | 303 | 305 | 302 | 305 | 50,000 | 3,050 |
| 2006-01-30 | 306 | 307 | 300 | 303 | 137,000 | 3,030 |
| 2006-01-27 | 307 | 307 | 302 | 305 | 87,000 | 3,050 |
| 2006-01-26 | 304 | 304 | 298 | 302 | 43,000 | 3,020 |
| 2006-01-25 | 306 | 306 | 298 | 298 | 74,000 | 2,980 |
| 2006-01-24 | 293 | 299 | 290 | 295 | 104,000 | 2,950 |
| 2006-01-23 | 285 | 297 | 285 | 288 | 147,000 | 2,880 |
| 2006-01-20 | 309 | 312 | 298 | 302 | 145,000 | 3,020 |
| 2006-01-19 | 282 | 309 | 282 | 304 | 151,000 | 3,040 |
| 2006-01-18 | 316 | 316 | 291 | 292 | 509,000 | 2,920 |
| 2006-01-17 | 311 | 318 | 305 | 306 | 231,000 | 3,060 |
| 2006-01-16 | 319 | 320 | 313 | 314 | 165,000 | 3,140 |
| 2006-01-13 | 316 | 320 | 314 | 318 | 154,000 | 3,180 |
| 2006-01-12 | 320 | 321 | 316 | 318 | 137,000 | 3,180 |
| 2006-01-11 | 324 | 324 | 317 | 320 | 183,000 | 3,200 |
| 2006-01-10 | 326 | 327 | 321 | 321 | 423,000 | 3,210 |
| 2006-01-06 | 318 | 323 | 318 | 323 | 389,000 | 3,230 |
| 2006-01-05 | 313 | 317 | 312 | 317 | 282,000 | 3,170 |
| 2006-01-04 | 312 | 312 | 310 | 311 | 80,000 | 3,110 |
分割・併合履歴 ： [2016-10-27]1株→0.1株
