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 |
---|---|---|---|---|---|---|
2007-12-28 | 118 | 118 | 114 | 117 | 24,000 | 1,170 |
2007-12-27 | 114 | 120 | 112 | 115 | 72,000 | 1,150 |
2007-12-26 | 111 | 113 | 110 | 113 | 43,000 | 1,130 |
2007-12-25 | 111 | 114 | 110 | 110 | 57,000 | 1,100 |
2007-12-21 | 109 | 110 | 105 | 110 | 105,000 | 1,100 |
2007-12-20 | 112 | 112 | 105 | 110 | 89,000 | 1,100 |
2007-12-19 | 114 | 116 | 111 | 112 | 50,000 | 1,120 |
2007-12-18 | 115 | 119 | 110 | 113 | 286,000 | 1,130 |
2007-12-17 | 119 | 119 | 113 | 116 | 97,000 | 1,160 |
2007-12-14 | 119 | 120 | 118 | 118 | 129,000 | 1,180 |
2007-12-13 | 125 | 126 | 119 | 119 | 367,000 | 1,190 |
2007-12-12 | 119 | 121 | 118 | 118 | 108,000 | 1,180 |
2007-12-11 | 122 | 124 | 120 | 121 | 45,000 | 1,210 |
2007-12-10 | 126 | 127 | 122 | 123 | 115,000 | 1,230 |
2007-12-07 | 120 | 122 | 120 | 122 | 125,000 | 1,220 |
2007-12-06 | 120 | 123 | 120 | 121 | 46,000 | 1,210 |
2007-12-05 | 118 | 120 | 118 | 120 | 20,000 | 1,200 |
2007-12-04 | 123 | 124 | 119 | 120 | 104,000 | 1,200 |
2007-12-03 | 126 | 126 | 120 | 123 | 79,000 | 1,230 |
2007-11-30 | 128 | 128 | 123 | 125 | 127,000 | 1,250 |
2007-11-29 | 121 | 130 | 121 | 126 | 232,000 | 1,260 |
2007-11-28 | 111 | 123 | 111 | 120 | 325,000 | 1,200 |
2007-11-27 | 108 | 110 | 104 | 106 | 101,000 | 1,060 |
2007-11-26 | 112 | 113 | 110 | 111 | 157,000 | 1,110 |
2007-11-22 | 113 | 113 | 108 | 111 | 118,000 | 1,110 |
2007-11-21 | 122 | 122 | 117 | 118 | 15,000 | 1,180 |
2007-11-20 | 119 | 119 | 113 | 119 | 71,000 | 1,190 |
2007-11-19 | 122 | 122 | 118 | 118 | 20,000 | 1,180 |
2007-11-16 | 120 | 126 | 118 | 125 | 59,000 | 1,250 |
2007-11-15 | 123 | 124 | 121 | 123 | 47,000 | 1,230 |
2007-11-14 | 124 | 128 | 124 | 125 | 44,000 | 1,250 |
2007-11-13 | 120 | 127 | 120 | 121 | 30,000 | 1,210 |
2007-11-12 | 123 | 124 | 115 | 124 | 66,000 | 1,240 |
2007-11-09 | 127 | 127 | 124 | 127 | 61,000 | 1,270 |
2007-11-08 | 130 | 130 | 126 | 130 | 72,000 | 1,300 |
2007-11-07 | 132 | 134 | 131 | 134 | 43,000 | 1,340 |
2007-11-06 | 131 | 134 | 131 | 131 | 30,000 | 1,310 |
2007-11-05 | 137 | 137 | 132 | 132 | 51,000 | 1,320 |
2007-11-02 | 136 | 138 | 136 | 137 | 26,000 | 1,370 |
2007-11-01 | 139 | 141 | 137 | 137 | 46,000 | 1,370 |
2007-10-31 | 140 | 140 | 138 | 139 | 16,000 | 1,390 |
2007-10-30 | 140 | 141 | 137 | 138 | 32,000 | 1,380 |
2007-10-29 | 140 | 142 | 134 | 140 | 58,000 | 1,400 |
2007-10-26 | 136 | 136 | 135 | 135 | 16,000 | 1,350 |
2007-10-25 | 138 | 138 | 133 | 134 | 69,000 | 1,340 |
2007-10-24 | 135 | 138 | 135 | 138 | 26,000 | 1,380 |
2007-10-23 | 135 | 138 | 134 | 137 | 16,000 | 1,370 |
2007-10-22 | 130 | 137 | 128 | 133 | 54,000 | 1,330 |
2007-10-19 | 137 | 140 | 133 | 140 | 39,000 | 1,400 |
2007-10-18 | 139 | 139 | 136 | 138 | 35,000 | 1,380 |
2007-10-17 | 141 | 142 | 135 | 136 | 121,000 | 1,360 |
2007-10-16 | 143 | 143 | 139 | 139 | 33,000 | 1,390 |
2007-10-15 | 142 | 143 | 141 | 143 | 47,000 | 1,430 |
2007-10-12 | 141 | 141 | 139 | 139 | 66,000 | 1,390 |
2007-10-11 | 141 | 144 | 140 | 144 | 114,000 | 1,440 |
2007-10-10 | 139 | 146 | 139 | 144 | 154,000 | 1,440 |
2007-10-09 | 140 | 140 | 138 | 139 | 60,000 | 1,390 |
2007-10-05 | 138 | 139 | 137 | 137 | 70,000 | 1,370 |
2007-10-04 | 139 | 142 | 138 | 138 | 165,000 | 1,380 |
2007-10-03 | 141 | 141 | 136 | 140 | 94,000 | 1,400 |
2007-10-02 | 136 | 141 | 134 | 141 | 106,000 | 1,410 |
2007-10-01 | 135 | 136 | 132 | 133 | 51,000 | 1,330 |
2007-09-28 | 133 | 134 | 131 | 131 | 53,000 | 1,310 |
2007-09-27 | 133 | 134 | 131 | 133 | 76,000 | 1,330 |
2007-09-26 | 128 | 131 | 125 | 131 | 54,000 | 1,310 |
2007-09-25 | 127 | 128 | 126 | 128 | 24,000 | 1,280 |
2007-09-21 | 125 | 128 | 124 | 127 | 47,000 | 1,270 |
2007-09-20 | 136 | 136 | 126 | 126 | 170,000 | 1,260 |
2007-09-19 | 131 | 134 | 131 | 134 | 50,000 | 1,340 |
2007-09-18 | 130 | 131 | 126 | 131 | 29,000 | 1,310 |
2007-09-14 | 129 | 131 | 129 | 129 | 62,000 | 1,290 |
2007-09-13 | 128 | 133 | 128 | 133 | 33,000 | 1,330 |
2007-09-12 | 131 | 131 | 127 | 129 | 50,000 | 1,290 |
2007-09-11 | 130 | 132 | 124 | 131 | 110,000 | 1,310 |
2007-09-10 | 123 | 133 | 123 | 130 | 197,000 | 1,300 |
2007-09-07 | 136 | 141 | 136 | 138 | 41,000 | 1,380 |
2007-09-06 | 136 | 139 | 136 | 138 | 36,000 | 1,380 |
2007-09-05 | 142 | 144 | 135 | 141 | 108,000 | 1,410 |
2007-09-04 | 141 | 144 | 138 | 142 | 87,000 | 1,420 |
2007-09-03 | 138 | 142 | 138 | 142 | 22,000 | 1,420 |
2007-08-31 | 138 | 138 | 135 | 138 | 31,000 | 1,380 |
2007-08-30 | 137 | 137 | 135 | 136 | 26,000 | 1,360 |
2007-08-29 | 138 | 139 | 135 | 135 | 44,000 | 1,350 |
2007-08-28 | 141 | 141 | 137 | 139 | 26,000 | 1,390 |
2007-08-27 | 138 | 145 | 136 | 142 | 73,000 | 1,420 |
2007-08-24 | 135 | 138 | 135 | 138 | 36,000 | 1,380 |
2007-08-23 | 132 | 137 | 132 | 137 | 28,000 | 1,370 |
2007-08-22 | 132 | 135 | 132 | 133 | 52,000 | 1,330 |
2007-08-21 | 135 | 136 | 134 | 135 | 58,000 | 1,350 |
2007-08-20 | 133 | 137 | 132 | 135 | 108,000 | 1,350 |
2007-08-17 | 135 | 137 | 129 | 129 | 83,000 | 1,290 |
2007-08-16 | 137 | 138 | 131 | 138 | 132,000 | 1,380 |
2007-08-15 | 142 | 145 | 140 | 142 | 27,000 | 1,420 |
2007-08-14 | 143 | 144 | 140 | 143 | 22,000 | 1,430 |
2007-08-13 | 143 | 145 | 143 | 145 | 23,000 | 1,450 |
2007-08-10 | 144 | 149 | 144 | 148 | 64,000 | 1,480 |
2007-08-09 | 142 | 150 | 141 | 150 | 77,000 | 1,500 |
2007-08-08 | 147 | 147 | 143 | 145 | 69,000 | 1,450 |
2007-08-07 | 150 | 150 | 146 | 146 | 81,000 | 1,460 |
2007-08-06 | 147 | 149 | 147 | 149 | 42,000 | 1,490 |
2007-08-03 | 148 | 150 | 147 | 148 | 64,000 | 1,480 |
2007-08-02 | 150 | 150 | 146 | 147 | 115,000 | 1,470 |
2007-08-01 | 152 | 153 | 146 | 148 | 297,000 | 1,480 |
2007-07-31 | 151 | 157 | 151 | 157 | 93,000 | 1,570 |
2007-07-30 | 143 | 152 | 143 | 150 | 80,000 | 1,500 |
2007-07-27 | 153 | 153 | 145 | 147 | 331,000 | 1,470 |
2007-07-26 | 159 | 160 | 154 | 154 | 219,000 | 1,540 |
2007-07-25 | 157 | 162 | 157 | 161 | 150,000 | 1,610 |
2007-07-24 | 160 | 163 | 159 | 161 | 123,000 | 1,610 |
2007-07-23 | 162 | 163 | 158 | 162 | 275,000 | 1,620 |
2007-07-20 | 173 | 173 | 163 | 164 | 699,000 | 1,640 |
2007-07-19 | 179 | 180 | 174 | 174 | 1,182,000 | 1,740 |
2007-07-18 | 170 | 181 | 169 | 174 | 1,512,000 | 1,740 |
2007-07-17 | 170 | 171 | 166 | 171 | 283,000 | 1,710 |
2007-07-13 | 168 | 169 | 166 | 169 | 291,000 | 1,690 |
2007-07-12 | 167 | 174 | 166 | 171 | 1,472,000 | 1,710 |
2007-07-11 | 165 | 168 | 165 | 166 | 135,000 | 1,660 |
2007-07-10 | 168 | 171 | 165 | 170 | 263,000 | 1,700 |
2007-07-09 | 166 | 167 | 165 | 165 | 92,000 | 1,650 |
2007-07-06 | 164 | 170 | 164 | 166 | 252,000 | 1,660 |
2007-07-05 | 165 | 167 | 162 | 165 | 179,000 | 1,650 |
2007-07-04 | 165 | 168 | 163 | 168 | 100,000 | 1,680 |
2007-07-03 | 169 | 170 | 163 | 164 | 153,000 | 1,640 |
2007-07-02 | 173 | 175 | 168 | 170 | 247,000 | 1,700 |
2007-06-29 | 164 | 170 | 163 | 170 | 253,000 | 1,700 |
2007-06-28 | 164 | 164 | 162 | 162 | 48,000 | 1,620 |
2007-06-27 | 164 | 164 | 160 | 161 | 63,000 | 1,610 |
2007-06-26 | 161 | 164 | 159 | 162 | 210,000 | 1,620 |
2007-06-25 | 168 | 168 | 161 | 161 | 186,000 | 1,610 |
2007-06-22 | 166 | 167 | 164 | 166 | 135,000 | 1,660 |
2007-06-21 | 167 | 168 | 165 | 165 | 191,000 | 1,650 |
2007-06-20 | 171 | 172 | 166 | 167 | 252,000 | 1,670 |
2007-06-19 | 168 | 173 | 166 | 168 | 617,000 | 1,680 |
2007-06-18 | 173 | 173 | 165 | 169 | 693,000 | 1,690 |
2007-06-15 | 176 | 179 | 166 | 169 | 1,167,000 | 1,690 |
2007-06-14 | 178 | 186 | 168 | 171 | 5,050,000 | 1,710 |
2007-06-13 | 148 | 169 | 148 | 157 | 1,830,000 | 1,570 |
2007-06-12 | 157 | 157 | 147 | 149 | 417,000 | 1,490 |
2007-06-11 | 170 | 170 | 156 | 156 | 743,000 | 1,560 |
2007-06-08 | 160 | 192 | 160 | 164 | 7,375,000 | 1,640 |
2007-06-07 | 154 | 160 | 153 | 156 | 410,000 | 1,560 |
2007-06-06 | 148 | 168 | 148 | 164 | 1,677,000 | 1,640 |
2007-06-05 | 145 | 147 | 142 | 145 | 247,000 | 1,450 |
2007-06-04 | 148 | 150 | 147 | 147 | 174,000 | 1,470 |
2007-06-01 | 156 | 158 | 146 | 149 | 532,000 | 1,490 |
2007-05-31 | 139 | 156 | 139 | 156 | 1,199,000 | 1,560 |
2007-05-30 | 138 | 142 | 138 | 138 | 62,000 | 1,380 |
2007-05-29 | 139 | 139 | 138 | 139 | 23,000 | 1,390 |
2007-05-28 | 139 | 139 | 137 | 138 | 20,000 | 1,380 |
2007-05-25 | 138 | 138 | 137 | 137 | 18,000 | 1,370 |
2007-05-24 | 138 | 138 | 137 | 138 | 24,000 | 1,380 |
2007-05-23 | 137 | 138 | 136 | 137 | 47,000 | 1,370 |
2007-05-22 | 139 | 139 | 135 | 135 | 52,000 | 1,350 |
2007-05-21 | 136 | 139 | 135 | 137 | 45,000 | 1,370 |
2007-05-18 | 143 | 143 | 135 | 136 | 84,000 | 1,360 |
2007-05-17 | 142 | 144 | 140 | 140 | 70,000 | 1,400 |
2007-05-16 | 142 | 142 | 135 | 137 | 119,000 | 1,370 |
2007-05-15 | 142 | 142 | 141 | 142 | 77,000 | 1,420 |
2007-05-14 | 146 | 147 | 142 | 142 | 140,000 | 1,420 |
2007-05-11 | 149 | 149 | 143 | 148 | 113,000 | 1,480 |
2007-05-10 | 155 | 155 | 150 | 150 | 183,000 | 1,500 |
2007-05-09 | 150 | 164 | 148 | 152 | 1,078,000 | 1,520 |
2007-05-08 | 140 | 147 | 140 | 146 | 363,000 | 1,460 |
2007-05-07 | 140 | 143 | 140 | 143 | 39,000 | 1,430 |
2007-05-02 | 138 | 140 | 138 | 139 | 50,000 | 1,390 |
2007-05-01 | 141 | 141 | 138 | 139 | 79,000 | 1,390 |
2007-04-27 | 141 | 143 | 138 | 138 | 105,000 | 1,380 |
2007-04-26 | 144 | 145 | 140 | 140 | 124,000 | 1,400 |
2007-04-25 | 141 | 142 | 139 | 140 | 55,000 | 1,400 |
2007-04-24 | 140 | 143 | 139 | 143 | 85,000 | 1,430 |
2007-04-23 | 141 | 146 | 140 | 140 | 115,000 | 1,400 |
2007-04-20 | 146 | 146 | 142 | 144 | 151,000 | 1,440 |
2007-04-19 | 148 | 150 | 145 | 148 | 276,000 | 1,480 |
2007-04-18 | 146 | 156 | 145 | 150 | 578,000 | 1,500 |
2007-04-17 | 152 | 155 | 145 | 147 | 254,000 | 1,470 |
2007-04-16 | 159 | 159 | 152 | 152 | 469,000 | 1,520 |
2007-04-13 | 171 | 172 | 161 | 161 | 819,000 | 1,610 |
2007-04-12 | 173 | 176 | 166 | 169 | 1,024,000 | 1,690 |
2007-04-11 | 167 | 179 | 166 | 176 | 3,771,000 | 1,760 |
2007-04-10 | 166 | 167 | 157 | 162 | 1,721,000 | 1,620 |
2007-04-09 | 143 | 177 | 141 | 171 | 5,825,000 | 1,710 |
2007-04-06 | 135 | 138 | 133 | 138 | 115,000 | 1,380 |
2007-04-05 | 135 | 136 | 134 | 134 | 107,000 | 1,340 |
2007-04-04 | 128 | 134 | 127 | 133 | 121,000 | 1,330 |
2007-04-03 | 130 | 130 | 126 | 127 | 129,000 | 1,270 |
2007-04-02 | 136 | 137 | 130 | 130 | 170,000 | 1,300 |
2007-03-30 | 134 | 137 | 134 | 136 | 118,000 | 1,360 |
2007-03-29 | 139 | 139 | 133 | 135 | 118,000 | 1,350 |
2007-03-28 | 140 | 141 | 139 | 139 | 69,000 | 1,390 |
2007-03-27 | 143 | 143 | 139 | 139 | 51,000 | 1,390 |
2007-03-26 | 142 | 142 | 138 | 142 | 131,000 | 1,420 |
2007-03-23 | 147 | 147 | 142 | 143 | 139,000 | 1,430 |
2007-03-22 | 147 | 147 | 145 | 146 | 123,000 | 1,460 |
2007-03-20 | 142 | 146 | 142 | 145 | 144,000 | 1,450 |
2007-03-19 | 149 | 149 | 142 | 142 | 268,000 | 1,420 |
2007-03-16 | 153 | 154 | 151 | 152 | 94,000 | 1,520 |
2007-03-15 | 155 | 155 | 152 | 153 | 73,000 | 1,530 |
2007-03-14 | 155 | 155 | 152 | 152 | 179,000 | 1,520 |
2007-03-13 | 157 | 160 | 157 | 158 | 151,000 | 1,580 |
2007-03-12 | 155 | 159 | 155 | 157 | 143,000 | 1,570 |
2007-03-09 | 156 | 158 | 155 | 157 | 167,000 | 1,570 |
2007-03-08 | 152 | 156 | 151 | 155 | 214,000 | 1,550 |
2007-03-07 | 160 | 161 | 154 | 154 | 134,000 | 1,540 |
2007-03-06 | 153 | 158 | 152 | 158 | 126,000 | 1,580 |
2007-03-05 | 161 | 162 | 155 | 155 | 711,000 | 1,550 |
2007-03-02 | 162 | 163 | 161 | 162 | 234,000 | 1,620 |
2007-03-01 | 167 | 167 | 161 | 161 | 287,000 | 1,610 |
2007-02-28 | 160 | 163 | 156 | 163 | 573,000 | 1,630 |
2007-02-27 | 169 | 171 | 168 | 168 | 879,000 | 1,680 |
2007-02-26 | 166 | 168 | 166 | 168 | 176,000 | 1,680 |
2007-02-23 | 169 | 169 | 166 | 166 | 289,000 | 1,660 |
2007-02-22 | 170 | 171 | 166 | 168 | 492,000 | 1,680 |
2007-02-21 | 178 | 181 | 167 | 170 | 1,231,000 | 1,700 |
2007-02-20 | 170 | 180 | 170 | 178 | 2,757,000 | 1,780 |
2007-02-19 | 163 | 165 | 161 | 165 | 147,000 | 1,650 |
2007-02-16 | 161 | 163 | 161 | 162 | 85,000 | 1,620 |
2007-02-15 | 162 | 163 | 161 | 163 | 96,000 | 1,630 |
2007-02-14 | 163 | 164 | 162 | 163 | 109,000 | 1,630 |
2007-02-13 | 165 | 165 | 163 | 163 | 120,000 | 1,630 |
2007-02-09 | 164 | 167 | 161 | 167 | 169,000 | 1,670 |
2007-02-08 | 168 | 168 | 161 | 162 | 328,000 | 1,620 |
2007-02-07 | 172 | 173 | 167 | 169 | 260,000 | 1,690 |
2007-02-06 | 177 | 177 | 168 | 174 | 267,000 | 1,740 |
2007-02-05 | 181 | 182 | 178 | 178 | 184,000 | 1,780 |
2007-02-02 | 179 | 179 | 178 | 179 | 182,000 | 1,790 |
2007-02-01 | 180 | 180 | 178 | 179 | 129,000 | 1,790 |
2007-01-31 | 181 | 181 | 178 | 179 | 139,000 | 1,790 |
2007-01-30 | 184 | 184 | 180 | 182 | 133,000 | 1,820 |
2007-01-29 | 184 | 184 | 181 | 181 | 279,000 | 1,810 |
2007-01-26 | 181 | 183 | 180 | 180 | 196,000 | 1,800 |
2007-01-25 | 185 | 185 | 182 | 182 | 173,000 | 1,820 |
2007-01-24 | 184 | 185 | 181 | 184 | 319,000 | 1,840 |
2007-01-23 | 187 | 187 | 183 | 184 | 244,000 | 1,840 |
2007-01-22 | 192 | 192 | 186 | 188 | 366,000 | 1,880 |
2007-01-19 | 186 | 190 | 185 | 190 | 564,000 | 1,900 |
2007-01-18 | 178 | 185 | 177 | 183 | 706,000 | 1,830 |
2007-01-17 | 183 | 185 | 177 | 181 | 879,000 | 1,810 |
2007-01-16 | 189 | 189 | 181 | 183 | 485,000 | 1,830 |
2007-01-15 | 186 | 191 | 185 | 189 | 612,000 | 1,890 |
2007-01-12 | 191 | 192 | 184 | 190 | 317,000 | 1,900 |
2007-01-11 | 194 | 196 | 192 | 192 | 204,000 | 1,920 |
2007-01-10 | 200 | 201 | 193 | 196 | 84,000 | 1,960 |
2007-01-09 | 208 | 208 | 200 | 200 | 97,000 | 2,000 |
2007-01-05 | 193 | 211 | 193 | 203 | 237,000 | 2,030 |
2007-01-04 | 195 | 195 | 193 | 194 | 25,000 | 1,940 |
分割・併合履歴 : [2016-10-27]1株→0.1株