3524 日東製網(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 103 | 104 | 103 | 104 | 29,000 | 1,040 |
| 2009-12-29 | 105 | 105 | 103 | 104 | 23,000 | 1,040 |
| 2009-12-28 | 106 | 107 | 104 | 105 | 85,000 | 1,050 |
| 2009-12-25 | 104 | 104 | 103 | 104 | 39,000 | 1,040 |
| 2009-12-24 | 104 | 106 | 102 | 103 | 98,000 | 1,030 |
| 2009-12-22 | 108 | 108 | 105 | 106 | 36,000 | 1,060 |
| 2009-12-21 | 108 | 110 | 107 | 108 | 27,000 | 1,080 |
| 2009-12-18 | 105 | 107 | 105 | 107 | 40,000 | 1,070 |
| 2009-12-17 | 108 | 109 | 108 | 108 | 22,000 | 1,080 |
| 2009-12-16 | 108 | 112 | 108 | 109 | 30,000 | 1,090 |
| 2009-12-15 | 112 | 112 | 107 | 108 | 26,000 | 1,080 |
| 2009-12-14 | 112 | 114 | 108 | 112 | 78,000 | 1,120 |
| 2009-12-11 | 111 | 115 | 109 | 112 | 197,000 | 1,120 |
| 2009-12-10 | 111 | 112 | 107 | 108 | 85,000 | 1,080 |
| 2009-12-09 | 110 | 110 | 107 | 108 | 67,000 | 1,080 |
| 2009-12-08 | 109 | 110 | 108 | 110 | 90,000 | 1,100 |
| 2009-12-07 | 107 | 109 | 104 | 109 | 176,000 | 1,090 |
| 2009-12-04 | 99 | 102 | 98 | 100 | 170,000 | 1,000 |
| 2009-12-03 | 97 | 105 | 96 | 103 | 154,000 | 1,030 |
| 2009-12-02 | 99 | 99 | 96 | 96 | 47,000 | 960 |
| 2009-12-01 | 93 | 96 | 91 | 96 | 87,000 | 960 |
| 2009-11-30 | 94 | 94 | 89 | 93 | 73,000 | 930 |
| 2009-11-27 | 91 | 91 | 89 | 89 | 62,000 | 890 |
| 2009-11-26 | 93 | 93 | 89 | 89 | 75,000 | 890 |
| 2009-11-25 | 90 | 93 | 87 | 93 | 57,000 | 930 |
| 2009-11-24 | 94 | 94 | 90 | 90 | 28,000 | 900 |
| 2009-11-20 | 90 | 93 | 88 | 93 | 55,000 | 930 |
| 2009-11-19 | 97 | 97 | 89 | 91 | 122,000 | 910 |
| 2009-11-18 | 98 | 98 | 95 | 96 | 83,000 | 960 |
| 2009-11-17 | 105 | 105 | 100 | 101 | 79,000 | 1,010 |
| 2009-11-16 | 109 | 109 | 106 | 106 | 79,000 | 1,060 |
| 2009-11-13 | 110 | 110 | 106 | 108 | 51,000 | 1,080 |
| 2009-11-12 | 111 | 114 | 111 | 112 | 19,000 | 1,120 |
| 2009-11-11 | 113 | 114 | 112 | 112 | 37,000 | 1,120 |
| 2009-11-10 | 115 | 117 | 114 | 114 | 40,000 | 1,140 |
| 2009-11-09 | 118 | 119 | 114 | 115 | 92,000 | 1,150 |
| 2009-11-06 | 115 | 118 | 113 | 116 | 58,000 | 1,160 |
| 2009-11-05 | 115 | 117 | 113 | 115 | 54,000 | 1,150 |
| 2009-11-04 | 113 | 114 | 112 | 114 | 22,000 | 1,140 |
| 2009-11-02 | 113 | 113 | 111 | 113 | 60,000 | 1,130 |
| 2009-10-30 | 117 | 117 | 114 | 114 | 38,000 | 1,140 |
| 2009-10-29 | 114 | 116 | 113 | 116 | 85,000 | 1,160 |
| 2009-10-28 | 121 | 121 | 117 | 118 | 31,000 | 1,180 |
| 2009-10-27 | 121 | 121 | 116 | 119 | 87,000 | 1,190 |
| 2009-10-26 | 120 | 122 | 119 | 121 | 59,000 | 1,210 |
| 2009-10-23 | 121 | 122 | 119 | 119 | 47,000 | 1,190 |
| 2009-10-22 | 117 | 122 | 117 | 120 | 59,000 | 1,200 |
| 2009-10-21 | 119 | 121 | 118 | 119 | 36,000 | 1,190 |
| 2009-10-20 | 117 | 120 | 117 | 120 | 51,000 | 1,200 |
| 2009-10-19 | 116 | 117 | 114 | 116 | 60,000 | 1,160 |
| 2009-10-16 | 121 | 121 | 116 | 119 | 93,000 | 1,190 |
| 2009-10-15 | 122 | 124 | 118 | 120 | 92,000 | 1,200 |
| 2009-10-14 | 122 | 123 | 120 | 122 | 124,000 | 1,220 |
| 2009-10-13 | 114 | 126 | 114 | 123 | 584,000 | 1,230 |
| 2009-10-09 | 113 | 114 | 111 | 112 | 84,000 | 1,120 |
| 2009-10-08 | 109 | 114 | 109 | 113 | 183,000 | 1,130 |
| 2009-10-07 | 105 | 110 | 105 | 110 | 104,000 | 1,100 |
| 2009-10-06 | 107 | 111 | 103 | 104 | 126,000 | 1,040 |
| 2009-10-05 | 112 | 113 | 102 | 106 | 96,000 | 1,060 |
| 2009-10-02 | 116 | 118 | 109 | 110 | 130,000 | 1,100 |
| 2009-10-01 | 118 | 121 | 116 | 116 | 34,000 | 1,160 |
| 2009-09-30 | 119 | 122 | 117 | 119 | 60,000 | 1,190 |
| 2009-09-29 | 122 | 123 | 118 | 122 | 104,000 | 1,220 |
| 2009-09-28 | 121 | 122 | 116 | 116 | 105,000 | 1,160 |
| 2009-09-25 | 128 | 128 | 122 | 122 | 70,000 | 1,220 |
| 2009-09-24 | 129 | 129 | 122 | 129 | 126,000 | 1,290 |
| 2009-09-18 | 129 | 132 | 129 | 131 | 87,000 | 1,310 |
| 2009-09-17 | 132 | 132 | 129 | 130 | 68,000 | 1,300 |
| 2009-09-16 | 130 | 133 | 129 | 132 | 153,000 | 1,320 |
| 2009-09-15 | 132 | 133 | 129 | 130 | 88,000 | 1,300 |
| 2009-09-14 | 135 | 137 | 130 | 132 | 302,000 | 1,320 |
| 2009-09-11 | 140 | 140 | 136 | 139 | 172,000 | 1,390 |
| 2009-09-10 | 137 | 143 | 135 | 141 | 445,000 | 1,410 |
| 2009-09-09 | 134 | 136 | 131 | 134 | 186,000 | 1,340 |
| 2009-09-08 | 136 | 137 | 129 | 135 | 521,000 | 1,350 |
| 2009-09-07 | 142 | 145 | 136 | 136 | 694,000 | 1,360 |
| 2009-09-04 | 152 | 153 | 141 | 141 | 796,000 | 1,410 |
| 2009-09-03 | 152 | 158 | 146 | 153 | 2,639,000 | 1,530 |
| 2009-09-02 | 145 | 152 | 143 | 152 | 502,000 | 1,520 |
| 2009-09-01 | 145 | 150 | 143 | 146 | 459,000 | 1,460 |
| 2009-08-31 | 154 | 155 | 144 | 147 | 1,459,000 | 1,470 |
| 2009-08-28 | 142 | 151 | 140 | 151 | 2,375,000 | 1,510 |
| 2009-08-27 | 140 | 140 | 136 | 140 | 226,000 | 1,400 |
| 2009-08-26 | 142 | 142 | 136 | 140 | 350,000 | 1,400 |
| 2009-08-25 | 139 | 143 | 138 | 140 | 798,000 | 1,400 |
| 2009-08-24 | 133 | 142 | 133 | 140 | 924,000 | 1,400 |
| 2009-08-21 | 135 | 135 | 127 | 131 | 343,000 | 1,310 |
| 2009-08-20 | 136 | 136 | 131 | 132 | 329,000 | 1,320 |
| 2009-08-19 | 139 | 144 | 133 | 134 | 2,000,000 | 1,340 |
| 2009-08-18 | 133 | 139 | 132 | 139 | 933,000 | 1,390 |
| 2009-08-17 | 131 | 134 | 130 | 134 | 296,000 | 1,340 |
| 2009-08-14 | 133 | 135 | 131 | 132 | 300,000 | 1,320 |
| 2009-08-13 | 133 | 136 | 131 | 134 | 519,000 | 1,340 |
| 2009-08-12 | 126 | 133 | 126 | 131 | 496,000 | 1,310 |
| 2009-08-11 | 124 | 127 | 124 | 126 | 77,000 | 1,260 |
| 2009-08-10 | 126 | 127 | 124 | 124 | 91,000 | 1,240 |
| 2009-08-07 | 127 | 127 | 124 | 126 | 117,000 | 1,260 |
| 2009-08-06 | 128 | 135 | 125 | 127 | 453,000 | 1,270 |
| 2009-08-05 | 129 | 136 | 125 | 125 | 574,000 | 1,250 |
| 2009-08-04 | 128 | 128 | 122 | 124 | 278,000 | 1,240 |
| 2009-08-03 | 132 | 132 | 126 | 129 | 87,000 | 1,290 |
| 2009-07-31 | 131 | 134 | 129 | 131 | 211,000 | 1,310 |
| 2009-07-30 | 129 | 141 | 129 | 135 | 1,447,000 | 1,350 |
| 2009-07-29 | 127 | 128 | 123 | 124 | 505,000 | 1,240 |
| 2009-07-28 | 123 | 146 | 123 | 130 | 3,049,000 | 1,300 |
| 2009-07-27 | 119 | 121 | 117 | 119 | 73,000 | 1,190 |
| 2009-07-24 | 121 | 124 | 120 | 120 | 97,000 | 1,200 |
| 2009-07-23 | 116 | 122 | 116 | 120 | 128,000 | 1,200 |
| 2009-07-22 | 115 | 118 | 113 | 115 | 50,000 | 1,150 |
| 2009-07-21 | 118 | 118 | 110 | 112 | 44,000 | 1,120 |
| 2009-07-17 | 113 | 113 | 110 | 111 | 47,000 | 1,110 |
| 2009-07-16 | 115 | 117 | 112 | 113 | 141,000 | 1,130 |
| 2009-07-15 | 110 | 115 | 109 | 110 | 143,000 | 1,100 |
| 2009-07-14 | 110 | 111 | 105 | 107 | 237,000 | 1,070 |
| 2009-07-13 | 122 | 122 | 105 | 105 | 296,000 | 1,050 |
| 2009-07-10 | 127 | 127 | 121 | 124 | 195,000 | 1,240 |
| 2009-07-09 | 127 | 127 | 122 | 122 | 90,000 | 1,220 |
| 2009-07-08 | 130 | 130 | 125 | 126 | 164,000 | 1,260 |
| 2009-07-07 | 140 | 143 | 133 | 133 | 505,000 | 1,330 |
| 2009-07-06 | 134 | 145 | 129 | 141 | 2,525,000 | 1,410 |
| 2009-07-03 | 126 | 132 | 125 | 130 | 185,000 | 1,300 |
| 2009-07-02 | 135 | 135 | 128 | 129 | 282,000 | 1,290 |
| 2009-07-01 | 140 | 141 | 131 | 132 | 1,949,000 | 1,320 |
| 2009-06-30 | 120 | 131 | 119 | 131 | 1,794,000 | 1,310 |
| 2009-06-29 | 119 | 122 | 117 | 118 | 182,000 | 1,180 |
| 2009-06-26 | 119 | 119 | 116 | 117 | 73,000 | 1,170 |
| 2009-06-25 | 115 | 119 | 115 | 118 | 106,000 | 1,180 |
| 2009-06-24 | 115 | 117 | 114 | 116 | 80,000 | 1,160 |
| 2009-06-23 | 115 | 117 | 115 | 115 | 117,000 | 1,150 |
| 2009-06-22 | 118 | 121 | 115 | 118 | 436,000 | 1,180 |
| 2009-06-19 | 117 | 117 | 114 | 114 | 124,000 | 1,140 |
| 2009-06-18 | 119 | 119 | 114 | 117 | 176,000 | 1,170 |
| 2009-06-17 | 115 | 119 | 115 | 119 | 203,000 | 1,190 |
| 2009-06-16 | 118 | 118 | 115 | 116 | 164,000 | 1,160 |
| 2009-06-15 | 124 | 124 | 116 | 120 | 815,000 | 1,200 |
| 2009-06-12 | 121 | 129 | 112 | 114 | 1,278,000 | 1,140 |
| 2009-06-11 | 110 | 115 | 109 | 113 | 575,000 | 1,130 |
| 2009-06-10 | 111 | 112 | 108 | 110 | 210,000 | 1,100 |
| 2009-06-09 | 111 | 117 | 111 | 111 | 948,000 | 1,110 |
| 2009-06-08 | 110 | 112 | 108 | 108 | 533,000 | 1,080 |
| 2009-06-05 | 106 | 112 | 106 | 109 | 611,000 | 1,090 |
| 2009-06-04 | 106 | 106 | 104 | 106 | 30,000 | 1,060 |
| 2009-06-03 | 105 | 106 | 105 | 106 | 38,000 | 1,060 |
| 2009-06-02 | 105 | 106 | 104 | 104 | 54,000 | 1,040 |
| 2009-06-01 | 107 | 107 | 104 | 104 | 83,000 | 1,040 |
| 2009-05-29 | 104 | 106 | 104 | 104 | 33,000 | 1,040 |
| 2009-05-28 | 105 | 105 | 103 | 104 | 51,000 | 1,040 |
| 2009-05-27 | 103 | 104 | 103 | 103 | 28,000 | 1,030 |
| 2009-05-26 | 105 | 105 | 101 | 102 | 146,000 | 1,020 |
| 2009-05-25 | 105 | 105 | 104 | 104 | 24,000 | 1,040 |
| 2009-05-22 | 104 | 107 | 104 | 105 | 214,000 | 1,050 |
| 2009-05-21 | 103 | 105 | 101 | 104 | 90,000 | 1,040 |
| 2009-05-20 | 104 | 104 | 102 | 102 | 65,000 | 1,020 |
| 2009-05-19 | 105 | 106 | 103 | 105 | 40,000 | 1,050 |
| 2009-05-18 | 106 | 106 | 103 | 104 | 102,000 | 1,040 |
| 2009-05-15 | 104 | 106 | 104 | 104 | 37,000 | 1,040 |
| 2009-05-14 | 106 | 107 | 103 | 103 | 88,000 | 1,030 |
| 2009-05-13 | 106 | 108 | 106 | 107 | 59,000 | 1,070 |
| 2009-05-12 | 105 | 108 | 105 | 106 | 67,000 | 1,060 |
| 2009-05-11 | 103 | 107 | 103 | 105 | 133,000 | 1,050 |
| 2009-05-08 | 103 | 104 | 103 | 103 | 55,000 | 1,030 |
| 2009-05-07 | 106 | 107 | 103 | 103 | 252,000 | 1,030 |
| 2009-05-01 | 109 | 113 | 107 | 107 | 1,027,000 | 1,070 |
| 2009-04-30 | 100 | 106 | 100 | 105 | 535,000 | 1,050 |
| 2009-04-28 | 101 | 101 | 98 | 98 | 71,000 | 980 |
| 2009-04-27 | 99 | 101 | 98 | 100 | 117,000 | 1,000 |
| 2009-04-24 | 99 | 101 | 99 | 99 | 54,000 | 990 |
| 2009-04-23 | 99 | 102 | 99 | 99 | 57,000 | 990 |
| 2009-04-22 | 99 | 102 | 99 | 100 | 70,000 | 1,000 |
| 2009-04-21 | 99 | 100 | 99 | 100 | 16,000 | 1,000 |
| 2009-04-20 | 99 | 101 | 99 | 100 | 19,000 | 1,000 |
| 2009-04-17 | 99 | 101 | 99 | 99 | 20,000 | 990 |
| 2009-04-16 | 102 | 103 | 99 | 99 | 126,000 | 990 |
| 2009-04-15 | 100 | 102 | 100 | 100 | 65,000 | 1,000 |
| 2009-04-14 | 100 | 100 | 99 | 99 | 102,000 | 990 |
| 2009-04-13 | 102 | 102 | 99 | 101 | 141,000 | 1,010 |
| 2009-04-10 | 103 | 103 | 100 | 100 | 194,000 | 1,000 |
| 2009-04-09 | 108 | 108 | 103 | 104 | 236,000 | 1,040 |
| 2009-04-08 | 102 | 109 | 100 | 104 | 790,000 | 1,040 |
| 2009-04-07 | 95 | 99 | 94 | 99 | 373,000 | 990 |
| 2009-04-06 | 96 | 97 | 94 | 95 | 109,000 | 950 |
| 2009-04-03 | 96 | 96 | 94 | 96 | 56,000 | 960 |
| 2009-04-02 | 95 | 97 | 93 | 93 | 72,000 | 930 |
| 2009-04-01 | 93 | 94 | 92 | 94 | 16,000 | 940 |
| 2009-03-31 | 91 | 93 | 90 | 93 | 43,000 | 930 |
| 2009-03-30 | 95 | 95 | 93 | 93 | 68,000 | 930 |
| 2009-03-27 | 95 | 97 | 95 | 95 | 68,000 | 950 |
| 2009-03-26 | 93 | 95 | 93 | 95 | 47,000 | 950 |
| 2009-03-25 | 95 | 95 | 93 | 93 | 41,000 | 930 |
| 2009-03-24 | 93 | 98 | 93 | 93 | 131,000 | 930 |
| 2009-03-23 | 91 | 92 | 90 | 92 | 38,000 | 920 |
| 2009-03-19 | 92 | 93 | 91 | 91 | 20,000 | 910 |
| 2009-03-18 | 90 | 95 | 89 | 91 | 176,000 | 910 |
| 2009-03-17 | 88 | 89 | 86 | 89 | 52,000 | 890 |
| 2009-03-16 | 84 | 88 | 83 | 88 | 66,000 | 880 |
| 2009-03-13 | 78 | 84 | 78 | 83 | 103,000 | 830 |
| 2009-03-12 | 79 | 81 | 78 | 78 | 30,000 | 780 |
| 2009-03-11 | 79 | 81 | 78 | 79 | 40,000 | 790 |
| 2009-03-10 | 78 | 78 | 77 | 77 | 13,000 | 770 |
| 2009-03-09 | 78 | 80 | 77 | 77 | 48,000 | 770 |
| 2009-03-06 | 78 | 80 | 76 | 76 | 43,000 | 760 |
| 2009-03-05 | 76 | 81 | 76 | 81 | 88,000 | 810 |
| 2009-03-04 | 75 | 76 | 74 | 76 | 33,000 | 760 |
| 2009-03-03 | 74 | 77 | 73 | 76 | 82,000 | 760 |
| 2009-03-02 | 76 | 76 | 74 | 76 | 48,000 | 760 |
| 2009-02-27 | 75 | 75 | 72 | 74 | 90,000 | 740 |
| 2009-02-26 | 74 | 76 | 74 | 76 | 39,000 | 760 |
| 2009-02-25 | 73 | 76 | 73 | 76 | 59,000 | 760 |
| 2009-02-24 | 73 | 74 | 71 | 73 | 86,000 | 730 |
| 2009-02-23 | 75 | 77 | 74 | 75 | 50,000 | 750 |
| 2009-02-20 | 81 | 81 | 70 | 77 | 146,000 | 770 |
| 2009-02-19 | 82 | 83 | 80 | 81 | 30,000 | 810 |
| 2009-02-18 | 81 | 85 | 79 | 81 | 110,000 | 810 |
| 2009-02-17 | 89 | 89 | 85 | 85 | 82,000 | 850 |
| 2009-02-16 | 88 | 91 | 87 | 91 | 81,000 | 910 |
| 2009-02-13 | 89 | 89 | 87 | 89 | 26,000 | 890 |
| 2009-02-12 | 89 | 91 | 87 | 88 | 62,000 | 880 |
| 2009-02-10 | 88 | 91 | 88 | 91 | 68,000 | 910 |
| 2009-02-09 | 89 | 91 | 88 | 88 | 144,000 | 880 |
| 2009-02-06 | 91 | 93 | 90 | 90 | 82,000 | 900 |
| 2009-02-05 | 93 | 93 | 90 | 90 | 92,000 | 900 |
| 2009-02-04 | 93 | 93 | 90 | 93 | 99,000 | 930 |
| 2009-02-03 | 94 | 96 | 92 | 92 | 108,000 | 920 |
| 2009-02-02 | 98 | 99 | 92 | 95 | 156,000 | 950 |
| 2009-01-30 | 95 | 99 | 94 | 94 | 207,000 | 940 |
| 2009-01-29 | 96 | 98 | 94 | 96 | 163,000 | 960 |
| 2009-01-28 | 96 | 96 | 92 | 96 | 94,000 | 960 |
| 2009-01-27 | 93 | 95 | 93 | 94 | 120,000 | 940 |
| 2009-01-26 | 95 | 96 | 91 | 91 | 150,000 | 910 |
| 2009-01-23 | 96 | 104 | 96 | 96 | 821,000 | 960 |
| 2009-01-22 | 104 | 104 | 92 | 92 | 450,000 | 920 |
| 2009-01-21 | 104 | 104 | 100 | 101 | 263,000 | 1,010 |
| 2009-01-20 | 111 | 113 | 106 | 107 | 323,000 | 1,070 |
| 2009-01-19 | 109 | 116 | 106 | 113 | 1,664,000 | 1,130 |
| 2009-01-16 | 103 | 112 | 103 | 107 | 1,149,000 | 1,070 |
| 2009-01-15 | 105 | 107 | 101 | 103 | 750,000 | 1,030 |
| 2009-01-14 | 91 | 111 | 91 | 110 | 3,541,000 | 1,100 |
| 2009-01-13 | 90 | 95 | 89 | 89 | 360,000 | 890 |
| 2009-01-09 | 92 | 110 | 91 | 98 | 2,734,000 | 980 |
| 2009-01-08 | 91 | 96 | 85 | 91 | 613,000 | 910 |
| 2009-01-07 | 79 | 95 | 79 | 92 | 969,000 | 920 |
| 2009-01-06 | 79 | 79 | 76 | 79 | 96,000 | 790 |
| 2009-01-05 | 79 | 79 | 77 | 79 | 46,000 | 790 |
分割・併合履歴 ： [2016-10-27]1株→0.1株
