3524 日東製網(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 75 | 78 | 75 | 77 | 22,000 | 770 |
| 2008-12-29 | 78 | 78 | 76 | 78 | 62,000 | 780 |
| 2008-12-26 | 77 | 77 | 74 | 77 | 69,000 | 770 |
| 2008-12-25 | 83 | 83 | 75 | 79 | 339,000 | 790 |
| 2008-12-24 | 68 | 82 | 68 | 74 | 553,000 | 740 |
| 2008-12-22 | 74 | 74 | 70 | 70 | 93,000 | 700 |
| 2008-12-19 | 75 | 75 | 71 | 72 | 139,000 | 720 |
| 2008-12-18 | 72 | 74 | 71 | 74 | 45,000 | 740 |
| 2008-12-17 | 77 | 77 | 71 | 71 | 74,000 | 710 |
| 2008-12-16 | 72 | 75 | 71 | 75 | 194,000 | 750 |
| 2008-12-15 | 68 | 72 | 68 | 72 | 101,000 | 720 |
| 2008-12-12 | 68 | 70 | 67 | 67 | 110,000 | 670 |
| 2008-12-11 | 67 | 69 | 66 | 68 | 50,000 | 680 |
| 2008-12-10 | 64 | 70 | 64 | 67 | 113,000 | 670 |
| 2008-12-09 | 68 | 68 | 66 | 67 | 97,000 | 670 |
| 2008-12-08 | 67 | 67 | 64 | 67 | 157,000 | 670 |
| 2008-12-05 | 65 | 68 | 64 | 66 | 125,000 | 660 |
| 2008-12-04 | 70 | 70 | 66 | 67 | 91,000 | 670 |
| 2008-12-03 | 72 | 73 | 70 | 71 | 49,000 | 710 |
| 2008-12-02 | 75 | 76 | 71 | 71 | 111,000 | 710 |
| 2008-12-01 | 78 | 78 | 75 | 76 | 25,000 | 760 |
| 2008-11-28 | 79 | 79 | 76 | 77 | 39,000 | 770 |
| 2008-11-27 | 76 | 78 | 75 | 78 | 44,000 | 780 |
| 2008-11-26 | 77 | 78 | 76 | 76 | 56,000 | 760 |
| 2008-11-25 | 78 | 80 | 77 | 79 | 47,000 | 790 |
| 2008-11-21 | 69 | 80 | 69 | 80 | 56,000 | 800 |
| 2008-11-20 | 77 | 77 | 72 | 74 | 56,000 | 740 |
| 2008-11-19 | 79 | 79 | 77 | 79 | 18,000 | 790 |
| 2008-11-18 | 81 | 81 | 77 | 78 | 42,000 | 780 |
| 2008-11-17 | 80 | 82 | 79 | 82 | 24,000 | 820 |
| 2008-11-14 | 82 | 83 | 78 | 80 | 96,000 | 800 |
| 2008-11-13 | 79 | 83 | 79 | 82 | 34,000 | 820 |
| 2008-11-12 | 82 | 84 | 79 | 84 | 41,000 | 840 |
| 2008-11-11 | 82 | 83 | 82 | 82 | 41,000 | 820 |
| 2008-11-10 | 82 | 82 | 79 | 82 | 49,000 | 820 |
| 2008-11-07 | 79 | 82 | 78 | 78 | 84,000 | 780 |
| 2008-11-06 | 84 | 84 | 81 | 81 | 42,000 | 810 |
| 2008-11-05 | 86 | 87 | 85 | 86 | 96,000 | 860 |
| 2008-11-04 | 79 | 84 | 78 | 84 | 85,000 | 840 |
| 2008-10-31 | 81 | 81 | 76 | 78 | 40,000 | 780 |
| 2008-10-30 | 75 | 82 | 72 | 80 | 117,000 | 800 |
| 2008-10-29 | 76 | 80 | 74 | 77 | 123,000 | 770 |
| 2008-10-28 | 74 | 74 | 64 | 74 | 108,000 | 740 |
| 2008-10-27 | 68 | 72 | 68 | 69 | 73,000 | 690 |
| 2008-10-24 | 76 | 76 | 71 | 73 | 105,000 | 730 |
| 2008-10-23 | 75 | 78 | 74 | 77 | 65,000 | 770 |
| 2008-10-22 | 80 | 80 | 76 | 77 | 90,000 | 770 |
| 2008-10-21 | 80 | 82 | 78 | 78 | 187,000 | 780 |
| 2008-10-20 | 78 | 78 | 76 | 78 | 89,000 | 780 |
| 2008-10-17 | 80 | 80 | 73 | 77 | 100,000 | 770 |
| 2008-10-16 | 72 | 77 | 72 | 72 | 118,000 | 720 |
| 2008-10-15 | 81 | 81 | 76 | 81 | 90,000 | 810 |
| 2008-10-14 | 83 | 84 | 76 | 81 | 205,000 | 810 |
| 2008-10-10 | 64 | 64 | 61 | 64 | 273,000 | 640 |
| 2008-10-09 | 64 | 68 | 63 | 68 | 254,000 | 680 |
| 2008-10-08 | 64 | 69 | 60 | 60 | 521,000 | 600 |
| 2008-10-07 | 62 | 75 | 61 | 73 | 343,000 | 730 |
| 2008-10-06 | 87 | 87 | 69 | 75 | 273,000 | 750 |
| 2008-10-03 | 90 | 93 | 86 | 88 | 244,000 | 880 |
| 2008-10-02 | 99 | 99 | 91 | 93 | 157,000 | 930 |
| 2008-10-01 | 100 | 101 | 98 | 99 | 107,000 | 990 |
| 2008-09-30 | 94 | 102 | 94 | 97 | 184,000 | 970 |
| 2008-09-29 | 103 | 103 | 99 | 101 | 89,000 | 1,010 |
| 2008-09-26 | 106 | 106 | 101 | 101 | 152,000 | 1,010 |
| 2008-09-25 | 106 | 107 | 104 | 105 | 71,000 | 1,050 |
| 2008-09-24 | 99 | 115 | 97 | 109 | 152,000 | 1,090 |
| 2008-09-22 | 106 | 106 | 100 | 102 | 242,000 | 1,020 |
| 2008-09-19 | 105 | 106 | 100 | 103 | 249,000 | 1,030 |
| 2008-09-18 | 96 | 105 | 95 | 103 | 149,000 | 1,030 |
| 2008-09-17 | 100 | 110 | 100 | 100 | 682,000 | 1,000 |
| 2008-09-16 | 96 | 99 | 92 | 95 | 277,000 | 950 |
| 2008-09-12 | 105 | 113 | 103 | 104 | 299,000 | 1,040 |
| 2008-09-11 | 113 | 114 | 109 | 110 | 60,000 | 1,100 |
| 2008-09-10 | 114 | 116 | 109 | 116 | 90,000 | 1,160 |
| 2008-09-09 | 111 | 118 | 108 | 115 | 220,000 | 1,150 |
| 2008-09-08 | 105 | 110 | 103 | 109 | 149,000 | 1,090 |
| 2008-09-05 | 100 | 106 | 100 | 105 | 186,000 | 1,050 |
| 2008-09-04 | 115 | 117 | 104 | 108 | 249,000 | 1,080 |
| 2008-09-03 | 121 | 121 | 113 | 117 | 180,000 | 1,170 |
| 2008-09-02 | 122 | 124 | 120 | 122 | 112,000 | 1,220 |
| 2008-09-01 | 127 | 127 | 122 | 124 | 155,000 | 1,240 |
| 2008-08-29 | 127 | 128 | 126 | 127 | 77,000 | 1,270 |
| 2008-08-28 | 129 | 129 | 125 | 126 | 92,000 | 1,260 |
| 2008-08-27 | 126 | 128 | 125 | 128 | 64,000 | 1,280 |
| 2008-08-26 | 128 | 128 | 125 | 127 | 73,000 | 1,270 |
| 2008-08-25 | 126 | 130 | 123 | 129 | 147,000 | 1,290 |
| 2008-08-22 | 122 | 125 | 122 | 124 | 112,000 | 1,240 |
| 2008-08-21 | 125 | 125 | 123 | 123 | 95,000 | 1,230 |
| 2008-08-20 | 121 | 123 | 120 | 123 | 54,000 | 1,230 |
| 2008-08-19 | 122 | 123 | 121 | 123 | 106,000 | 1,230 |
| 2008-08-18 | 125 | 126 | 122 | 124 | 92,000 | 1,240 |
| 2008-08-15 | 119 | 125 | 119 | 125 | 152,000 | 1,250 |
| 2008-08-14 | 124 | 124 | 119 | 119 | 266,000 | 1,190 |
| 2008-08-13 | 129 | 129 | 126 | 127 | 139,000 | 1,270 |
| 2008-08-12 | 131 | 132 | 129 | 129 | 101,000 | 1,290 |
| 2008-08-11 | 133 | 133 | 131 | 133 | 109,000 | 1,330 |
| 2008-08-08 | 130 | 132 | 129 | 131 | 197,000 | 1,310 |
| 2008-08-07 | 137 | 137 | 132 | 133 | 211,000 | 1,330 |
| 2008-08-06 | 137 | 139 | 135 | 137 | 305,000 | 1,370 |
| 2008-08-05 | 134 | 138 | 132 | 133 | 312,000 | 1,330 |
| 2008-08-04 | 143 | 145 | 133 | 135 | 498,000 | 1,350 |
| 2008-08-01 | 143 | 145 | 141 | 143 | 302,000 | 1,430 |
| 2008-07-31 | 156 | 156 | 141 | 146 | 854,000 | 1,460 |
| 2008-07-30 | 155 | 166 | 153 | 155 | 3,968,000 | 1,550 |
| 2008-07-29 | 149 | 150 | 146 | 148 | 209,000 | 1,480 |
| 2008-07-28 | 151 | 152 | 149 | 149 | 295,000 | 1,490 |
| 2008-07-25 | 152 | 156 | 148 | 148 | 641,000 | 1,480 |
| 2008-07-24 | 149 | 157 | 147 | 154 | 1,679,000 | 1,540 |
| 2008-07-23 | 142 | 147 | 139 | 145 | 825,000 | 1,450 |
| 2008-07-22 | 144 | 144 | 139 | 140 | 434,000 | 1,400 |
| 2008-07-18 | 140 | 147 | 139 | 140 | 1,094,000 | 1,400 |
| 2008-07-17 | 137 | 141 | 135 | 139 | 474,000 | 1,390 |
| 2008-07-16 | 132 | 138 | 132 | 132 | 416,000 | 1,320 |
| 2008-07-15 | 141 | 141 | 132 | 133 | 408,000 | 1,330 |
| 2008-07-14 | 139 | 145 | 138 | 142 | 455,000 | 1,420 |
| 2008-07-11 | 141 | 149 | 138 | 139 | 2,567,000 | 1,390 |
| 2008-07-10 | 134 | 141 | 131 | 137 | 674,000 | 1,370 |
| 2008-07-09 | 137 | 146 | 133 | 135 | 1,368,000 | 1,350 |
| 2008-07-08 | 136 | 139 | 132 | 132 | 635,000 | 1,320 |
| 2008-07-07 | 132 | 151 | 132 | 141 | 2,326,000 | 1,410 |
| 2008-07-04 | 132 | 135 | 129 | 129 | 348,000 | 1,290 |
| 2008-07-03 | 130 | 133 | 123 | 129 | 511,000 | 1,290 |
| 2008-07-02 | 138 | 139 | 133 | 133 | 330,000 | 1,330 |
| 2008-07-01 | 139 | 147 | 137 | 137 | 389,000 | 1,370 |
| 2008-06-30 | 147 | 147 | 139 | 139 | 548,000 | 1,390 |
| 2008-06-27 | 147 | 151 | 143 | 146 | 999,000 | 1,460 |
| 2008-06-26 | 147 | 178 | 147 | 152 | 7,318,000 | 1,520 |
| 2008-06-25 | 153 | 153 | 145 | 147 | 313,000 | 1,470 |
| 2008-06-24 | 153 | 156 | 149 | 151 | 428,000 | 1,510 |
| 2008-06-23 | 145 | 154 | 143 | 152 | 405,000 | 1,520 |
| 2008-06-20 | 160 | 161 | 147 | 148 | 962,000 | 1,480 |
| 2008-06-19 | 146 | 160 | 144 | 158 | 1,801,000 | 1,580 |
| 2008-06-18 | 150 | 151 | 143 | 146 | 675,000 | 1,460 |
| 2008-06-17 | 151 | 153 | 147 | 148 | 505,000 | 1,480 |
| 2008-06-16 | 159 | 163 | 151 | 151 | 1,166,000 | 1,510 |
| 2008-06-13 | 154 | 154 | 145 | 147 | 860,000 | 1,470 |
| 2008-06-12 | 160 | 161 | 152 | 157 | 649,000 | 1,570 |
| 2008-06-11 | 171 | 176 | 159 | 164 | 1,514,000 | 1,640 |
| 2008-06-10 | 172 | 191 | 171 | 175 | 5,678,000 | 1,750 |
| 2008-06-09 | 159 | 168 | 153 | 163 | 1,809,000 | 1,630 |
| 2008-06-06 | 177 | 196 | 161 | 164 | 3,571,000 | 1,640 |
| 2008-06-05 | 200 | 231 | 163 | 175 | 10,261,000 | 1,750 |
| 2008-06-04 | 146 | 188 | 144 | 188 | 9,368,000 | 1,880 |
| 2008-06-03 | 128 | 138 | 127 | 138 | 1,633,000 | 1,380 |
| 2008-06-02 | 126 | 128 | 125 | 128 | 118,000 | 1,280 |
| 2008-05-30 | 125 | 127 | 125 | 126 | 64,000 | 1,260 |
| 2008-05-29 | 124 | 127 | 124 | 127 | 133,000 | 1,270 |
| 2008-05-28 | 127 | 127 | 124 | 125 | 103,000 | 1,250 |
| 2008-05-27 | 123 | 127 | 123 | 127 | 89,000 | 1,270 |
| 2008-05-26 | 125 | 125 | 123 | 123 | 116,000 | 1,230 |
| 2008-05-23 | 128 | 128 | 125 | 126 | 186,000 | 1,260 |
| 2008-05-22 | 125 | 127 | 121 | 127 | 293,000 | 1,270 |
| 2008-05-21 | 127 | 129 | 124 | 126 | 309,000 | 1,260 |
| 2008-05-20 | 123 | 129 | 121 | 129 | 451,000 | 1,290 |
| 2008-05-19 | 122 | 125 | 121 | 124 | 77,000 | 1,240 |
| 2008-05-16 | 124 | 124 | 121 | 121 | 169,000 | 1,210 |
| 2008-05-15 | 125 | 126 | 123 | 123 | 182,000 | 1,230 |
| 2008-05-14 | 122 | 128 | 121 | 123 | 381,000 | 1,230 |
| 2008-05-13 | 121 | 123 | 120 | 123 | 165,000 | 1,230 |
| 2008-05-12 | 117 | 121 | 116 | 119 | 143,000 | 1,190 |
| 2008-05-09 | 117 | 117 | 115 | 117 | 68,000 | 1,170 |
| 2008-05-08 | 116 | 118 | 113 | 116 | 165,000 | 1,160 |
| 2008-05-07 | 119 | 120 | 117 | 117 | 90,000 | 1,170 |
| 2008-05-02 | 122 | 122 | 118 | 120 | 94,000 | 1,200 |
| 2008-05-01 | 121 | 122 | 118 | 118 | 129,000 | 1,180 |
| 2008-04-30 | 121 | 122 | 120 | 121 | 80,000 | 1,210 |
| 2008-04-28 | 122 | 123 | 120 | 122 | 443,000 | 1,220 |
| 2008-04-25 | 114 | 119 | 114 | 118 | 237,000 | 1,180 |
| 2008-04-24 | 117 | 118 | 112 | 114 | 200,000 | 1,140 |
| 2008-04-23 | 115 | 123 | 114 | 118 | 318,000 | 1,180 |
| 2008-04-22 | 118 | 122 | 114 | 115 | 847,000 | 1,150 |
| 2008-04-21 | 109 | 116 | 108 | 113 | 541,000 | 1,130 |
| 2008-04-18 | 108 | 108 | 106 | 108 | 79,000 | 1,080 |
| 2008-04-17 | 110 | 111 | 107 | 107 | 103,000 | 1,070 |
| 2008-04-16 | 107 | 111 | 106 | 108 | 209,000 | 1,080 |
| 2008-04-15 | 105 | 105 | 103 | 105 | 63,000 | 1,050 |
| 2008-04-14 | 104 | 105 | 103 | 105 | 89,000 | 1,050 |
| 2008-04-11 | 106 | 108 | 104 | 106 | 162,000 | 1,060 |
| 2008-04-10 | 106 | 107 | 104 | 107 | 123,000 | 1,070 |
| 2008-04-09 | 112 | 115 | 105 | 107 | 542,000 | 1,070 |
| 2008-04-08 | 107 | 109 | 105 | 109 | 279,000 | 1,090 |
| 2008-04-07 | 99 | 109 | 99 | 109 | 585,000 | 1,090 |
| 2008-04-04 | 99 | 101 | 99 | 99 | 66,000 | 990 |
| 2008-04-03 | 98 | 99 | 97 | 99 | 57,000 | 990 |
| 2008-04-02 | 98 | 101 | 96 | 98 | 150,000 | 980 |
| 2008-04-01 | 96 | 97 | 95 | 97 | 84,000 | 970 |
| 2008-03-31 | 98 | 98 | 95 | 97 | 92,000 | 970 |
| 2008-03-28 | 98 | 98 | 96 | 98 | 40,000 | 980 |
| 2008-03-27 | 98 | 99 | 96 | 96 | 40,000 | 960 |
| 2008-03-26 | 100 | 100 | 97 | 98 | 59,000 | 980 |
| 2008-03-25 | 97 | 103 | 96 | 99 | 416,000 | 990 |
| 2008-03-24 | 95 | 97 | 94 | 96 | 123,000 | 960 |
| 2008-03-21 | 96 | 96 | 93 | 95 | 183,000 | 950 |
| 2008-03-19 | 97 | 98 | 93 | 94 | 171,000 | 940 |
| 2008-03-18 | 100 | 107 | 93 | 94 | 744,000 | 940 |
| 2008-03-17 | 96 | 113 | 95 | 97 | 2,395,000 | 970 |
| 2008-03-14 | 94 | 96 | 90 | 91 | 112,000 | 910 |
| 2008-03-13 | 101 | 101 | 96 | 97 | 25,000 | 970 |
| 2008-03-12 | 100 | 103 | 100 | 100 | 20,000 | 1,000 |
| 2008-03-11 | 93 | 98 | 93 | 98 | 46,000 | 980 |
| 2008-03-10 | 103 | 103 | 97 | 102 | 113,000 | 1,020 |
| 2008-03-07 | 104 | 108 | 103 | 104 | 43,000 | 1,040 |
| 2008-03-06 | 104 | 107 | 103 | 105 | 37,000 | 1,050 |
| 2008-03-05 | 102 | 103 | 102 | 102 | 32,000 | 1,020 |
| 2008-03-04 | 105 | 105 | 103 | 103 | 31,000 | 1,030 |
| 2008-03-03 | 104 | 105 | 103 | 104 | 105,000 | 1,040 |
| 2008-02-29 | 105 | 109 | 105 | 107 | 84,000 | 1,070 |
| 2008-02-28 | 107 | 108 | 105 | 107 | 64,000 | 1,070 |
| 2008-02-27 | 106 | 106 | 103 | 103 | 45,000 | 1,030 |
| 2008-02-26 | 112 | 112 | 105 | 105 | 171,000 | 1,050 |
| 2008-02-25 | 105 | 123 | 102 | 112 | 896,000 | 1,120 |
| 2008-02-22 | 99 | 100 | 97 | 100 | 44,000 | 1,000 |
| 2008-02-21 | 99 | 100 | 96 | 99 | 68,000 | 990 |
| 2008-02-20 | 99 | 100 | 97 | 97 | 42,000 | 970 |
| 2008-02-19 | 102 | 102 | 96 | 98 | 26,000 | 980 |
| 2008-02-18 | 102 | 103 | 101 | 101 | 33,000 | 1,010 |
| 2008-02-15 | 99 | 101 | 99 | 99 | 18,000 | 990 |
| 2008-02-14 | 98 | 103 | 98 | 103 | 25,000 | 1,030 |
| 2008-02-13 | 99 | 101 | 98 | 98 | 19,000 | 980 |
| 2008-02-12 | 96 | 99 | 96 | 97 | 27,000 | 970 |
| 2008-02-08 | 99 | 101 | 97 | 97 | 64,000 | 970 |
| 2008-02-07 | 97 | 110 | 96 | 98 | 249,000 | 980 |
| 2008-02-06 | 100 | 100 | 97 | 99 | 58,000 | 990 |
| 2008-02-05 | 104 | 105 | 102 | 103 | 62,000 | 1,030 |
| 2008-02-04 | 103 | 106 | 103 | 105 | 57,000 | 1,050 |
| 2008-02-01 | 103 | 104 | 103 | 104 | 40,000 | 1,040 |
| 2008-01-31 | 105 | 106 | 102 | 105 | 51,000 | 1,050 |
| 2008-01-30 | 104 | 105 | 101 | 105 | 98,000 | 1,050 |
| 2008-01-29 | 102 | 104 | 102 | 104 | 145,000 | 1,040 |
| 2008-01-28 | 103 | 103 | 100 | 100 | 50,000 | 1,000 |
| 2008-01-25 | 98 | 101 | 97 | 100 | 82,000 | 1,000 |
| 2008-01-24 | 90 | 97 | 90 | 97 | 216,000 | 970 |
| 2008-01-23 | 87 | 90 | 85 | 89 | 86,000 | 890 |
| 2008-01-22 | 86 | 89 | 83 | 84 | 111,000 | 840 |
| 2008-01-21 | 91 | 95 | 90 | 90 | 58,000 | 900 |
| 2008-01-18 | 87 | 96 | 87 | 96 | 61,000 | 960 |
| 2008-01-17 | 92 | 94 | 89 | 92 | 92,000 | 920 |
| 2008-01-16 | 87 | 94 | 82 | 92 | 637,000 | 920 |
| 2008-01-15 | 99 | 100 | 96 | 97 | 127,000 | 970 |
| 2008-01-11 | 102 | 105 | 100 | 100 | 210,000 | 1,000 |
| 2008-01-10 | 107 | 107 | 105 | 107 | 15,000 | 1,070 |
| 2008-01-09 | 104 | 110 | 102 | 109 | 54,000 | 1,090 |
| 2008-01-08 | 108 | 109 | 104 | 108 | 66,000 | 1,080 |
| 2008-01-07 | 111 | 111 | 109 | 111 | 32,000 | 1,110 |
| 2008-01-04 | 112 | 115 | 112 | 115 | 41,000 | 1,150 |
分割・併合履歴 ： [2016-10-27]1株→0.1株