3524 日東製網(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2811811811411724,0001,170
2007-12-2711412011211572,0001,150
2007-12-2611111311011343,0001,130
2007-12-2511111411011057,0001,100
2007-12-21109110105110105,0001,100
2007-12-2011211210511089,0001,100
2007-12-1911411611111250,0001,120
2007-12-18115119110113286,0001,130
2007-12-1711911911311697,0001,160
2007-12-14119120118118129,0001,180
2007-12-13125126119119367,0001,190
2007-12-12119121118118108,0001,180
2007-12-1112212412012145,0001,210
2007-12-10126127122123115,0001,230
2007-12-07120122120122125,0001,220
2007-12-0612012312012146,0001,210
2007-12-0511812011812020,0001,200
2007-12-04123124119120104,0001,200
2007-12-0312612612012379,0001,230
2007-11-30128128123125127,0001,250
2007-11-29121130121126232,0001,260
2007-11-28111123111120325,0001,200
2007-11-27108110104106101,0001,060
2007-11-26112113110111157,0001,110
2007-11-22113113108111118,0001,110
2007-11-2112212211711815,0001,180
2007-11-2011911911311971,0001,190
2007-11-1912212211811820,0001,180
2007-11-1612012611812559,0001,250
2007-11-1512312412112347,0001,230
2007-11-1412412812412544,0001,250
2007-11-1312012712012130,0001,210
2007-11-1212312411512466,0001,240
2007-11-0912712712412761,0001,270
2007-11-0813013012613072,0001,300
2007-11-0713213413113443,0001,340
2007-11-0613113413113130,0001,310
2007-11-0513713713213251,0001,320
2007-11-0213613813613726,0001,370
2007-11-0113914113713746,0001,370
2007-10-3114014013813916,0001,390
2007-10-3014014113713832,0001,380
2007-10-2914014213414058,0001,400
2007-10-2613613613513516,0001,350
2007-10-2513813813313469,0001,340
2007-10-2413513813513826,0001,380
2007-10-2313513813413716,0001,370
2007-10-2213013712813354,0001,330
2007-10-1913714013314039,0001,400
2007-10-1813913913613835,0001,380
2007-10-17141142135136121,0001,360
2007-10-1614314313913933,0001,390
2007-10-1514214314114347,0001,430
2007-10-1214114113913966,0001,390
2007-10-11141144140144114,0001,440
2007-10-10139146139144154,0001,440
2007-10-0914014013813960,0001,390
2007-10-0513813913713770,0001,370
2007-10-04139142138138165,0001,380
2007-10-0314114113614094,0001,400
2007-10-02136141134141106,0001,410
2007-10-0113513613213351,0001,330
2007-09-2813313413113153,0001,310
2007-09-2713313413113376,0001,330
2007-09-2612813112513154,0001,310
2007-09-2512712812612824,0001,280
2007-09-2112512812412747,0001,270
2007-09-20136136126126170,0001,260
2007-09-1913113413113450,0001,340
2007-09-1813013112613129,0001,310
2007-09-1412913112912962,0001,290
2007-09-1312813312813333,0001,330
2007-09-1213113112712950,0001,290
2007-09-11130132124131110,0001,310
2007-09-10123133123130197,0001,300
2007-09-0713614113613841,0001,380
2007-09-0613613913613836,0001,380
2007-09-05142144135141108,0001,410
2007-09-0414114413814287,0001,420
2007-09-0313814213814222,0001,420
2007-08-3113813813513831,0001,380
2007-08-3013713713513626,0001,360
2007-08-2913813913513544,0001,350
2007-08-2814114113713926,0001,390
2007-08-2713814513614273,0001,420
2007-08-2413513813513836,0001,380
2007-08-2313213713213728,0001,370
2007-08-2213213513213352,0001,330
2007-08-2113513613413558,0001,350
2007-08-20133137132135108,0001,350
2007-08-1713513712912983,0001,290
2007-08-16137138131138132,0001,380
2007-08-1514214514014227,0001,420
2007-08-1414314414014322,0001,430
2007-08-1314314514314523,0001,450
2007-08-1014414914414864,0001,480
2007-08-0914215014115077,0001,500
2007-08-0814714714314569,0001,450
2007-08-0715015014614681,0001,460
2007-08-0614714914714942,0001,490
2007-08-0314815014714864,0001,480
2007-08-02150150146147115,0001,470
2007-08-01152153146148297,0001,480
2007-07-3115115715115793,0001,570
2007-07-3014315214315080,0001,500
2007-07-27153153145147331,0001,470
2007-07-26159160154154219,0001,540
2007-07-25157162157161150,0001,610
2007-07-24160163159161123,0001,610
2007-07-23162163158162275,0001,620
2007-07-20173173163164699,0001,640
2007-07-191791801741741,182,0001,740
2007-07-181701811691741,512,0001,740
2007-07-17170171166171283,0001,710
2007-07-13168169166169291,0001,690
2007-07-121671741661711,472,0001,710
2007-07-11165168165166135,0001,660
2007-07-10168171165170263,0001,700
2007-07-0916616716516592,0001,650
2007-07-06164170164166252,0001,660
2007-07-05165167162165179,0001,650
2007-07-04165168163168100,0001,680
2007-07-03169170163164153,0001,640
2007-07-02173175168170247,0001,700
2007-06-29164170163170253,0001,700
2007-06-2816416416216248,0001,620
2007-06-2716416416016163,0001,610
2007-06-26161164159162210,0001,620
2007-06-25168168161161186,0001,610
2007-06-22166167164166135,0001,660
2007-06-21167168165165191,0001,650
2007-06-20171172166167252,0001,670
2007-06-19168173166168617,0001,680
2007-06-18173173165169693,0001,690
2007-06-151761791661691,167,0001,690
2007-06-141781861681715,050,0001,710
2007-06-131481691481571,830,0001,570
2007-06-12157157147149417,0001,490
2007-06-11170170156156743,0001,560
2007-06-081601921601647,375,0001,640
2007-06-07154160153156410,0001,560
2007-06-061481681481641,677,0001,640
2007-06-05145147142145247,0001,450
2007-06-04148150147147174,0001,470
2007-06-01156158146149532,0001,490
2007-05-311391561391561,199,0001,560
2007-05-3013814213813862,0001,380
2007-05-2913913913813923,0001,390
2007-05-2813913913713820,0001,380
2007-05-2513813813713718,0001,370
2007-05-2413813813713824,0001,380
2007-05-2313713813613747,0001,370
2007-05-2213913913513552,0001,350
2007-05-2113613913513745,0001,370
2007-05-1814314313513684,0001,360
2007-05-1714214414014070,0001,400
2007-05-16142142135137119,0001,370
2007-05-1514214214114277,0001,420
2007-05-14146147142142140,0001,420
2007-05-11149149143148113,0001,480
2007-05-10155155150150183,0001,500
2007-05-091501641481521,078,0001,520
2007-05-08140147140146363,0001,460
2007-05-0714014314014339,0001,430
2007-05-0213814013813950,0001,390
2007-05-0114114113813979,0001,390
2007-04-27141143138138105,0001,380
2007-04-26144145140140124,0001,400
2007-04-2514114213914055,0001,400
2007-04-2414014313914385,0001,430
2007-04-23141146140140115,0001,400
2007-04-20146146142144151,0001,440
2007-04-19148150145148276,0001,480
2007-04-18146156145150578,0001,500
2007-04-17152155145147254,0001,470
2007-04-16159159152152469,0001,520
2007-04-13171172161161819,0001,610
2007-04-121731761661691,024,0001,690
2007-04-111671791661763,771,0001,760
2007-04-101661671571621,721,0001,620
2007-04-091431771411715,825,0001,710
2007-04-06135138133138115,0001,380
2007-04-05135136134134107,0001,340
2007-04-04128134127133121,0001,330
2007-04-03130130126127129,0001,270
2007-04-02136137130130170,0001,300
2007-03-30134137134136118,0001,360
2007-03-29139139133135118,0001,350
2007-03-2814014113913969,0001,390
2007-03-2714314313913951,0001,390
2007-03-26142142138142131,0001,420
2007-03-23147147142143139,0001,430
2007-03-22147147145146123,0001,460
2007-03-20142146142145144,0001,450
2007-03-19149149142142268,0001,420
2007-03-1615315415115294,0001,520
2007-03-1515515515215373,0001,530
2007-03-14155155152152179,0001,520
2007-03-13157160157158151,0001,580
2007-03-12155159155157143,0001,570
2007-03-09156158155157167,0001,570
2007-03-08152156151155214,0001,550
2007-03-07160161154154134,0001,540
2007-03-06153158152158126,0001,580
2007-03-05161162155155711,0001,550
2007-03-02162163161162234,0001,620
2007-03-01167167161161287,0001,610
2007-02-28160163156163573,0001,630
2007-02-27169171168168879,0001,680
2007-02-26166168166168176,0001,680
2007-02-23169169166166289,0001,660
2007-02-22170171166168492,0001,680
2007-02-211781811671701,231,0001,700
2007-02-201701801701782,757,0001,780
2007-02-19163165161165147,0001,650
2007-02-1616116316116285,0001,620
2007-02-1516216316116396,0001,630
2007-02-14163164162163109,0001,630
2007-02-13165165163163120,0001,630
2007-02-09164167161167169,0001,670
2007-02-08168168161162328,0001,620
2007-02-07172173167169260,0001,690
2007-02-06177177168174267,0001,740
2007-02-05181182178178184,0001,780
2007-02-02179179178179182,0001,790
2007-02-01180180178179129,0001,790
2007-01-31181181178179139,0001,790
2007-01-30184184180182133,0001,820
2007-01-29184184181181279,0001,810
2007-01-26181183180180196,0001,800
2007-01-25185185182182173,0001,820
2007-01-24184185181184319,0001,840
2007-01-23187187183184244,0001,840
2007-01-22192192186188366,0001,880
2007-01-19186190185190564,0001,900
2007-01-18178185177183706,0001,830
2007-01-17183185177181879,0001,810
2007-01-16189189181183485,0001,830
2007-01-15186191185189612,0001,890
2007-01-12191192184190317,0001,900
2007-01-11194196192192204,0001,920
2007-01-1020020119319684,0001,960
2007-01-0920820820020097,0002,000
2007-01-05193211193203237,0002,030
2007-01-0419519519319425,0001,940

分割・併合履歴 : [2016-10-27]1株→0.1株