3524 日東製網(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 138 | 142 | 134 | 140 | 353,000 | 1,400 |
| 2011-12-29 | 135 | 145 | 130 | 136 | 1,095,000 | 1,360 |
| 2011-12-28 | 137 | 141 | 136 | 136 | 138,000 | 1,360 |
| 2011-12-27 | 137 | 142 | 132 | 138 | 451,000 | 1,380 |
| 2011-12-26 | 143 | 143 | 137 | 138 | 189,000 | 1,380 |
| 2011-12-22 | 141 | 142 | 138 | 141 | 334,000 | 1,410 |
| 2011-12-21 | 149 | 151 | 141 | 141 | 603,000 | 1,410 |
| 2011-12-20 | 151 | 152 | 145 | 149 | 712,000 | 1,490 |
| 2011-12-19 | 152 | 153 | 145 | 145 | 608,000 | 1,450 |
| 2011-12-16 | 164 | 174 | 154 | 155 | 2,460,000 | 1,550 |
| 2011-12-15 | 165 | 167 | 157 | 161 | 1,213,000 | 1,610 |
| 2011-12-14 | 168 | 169 | 160 | 165 | 2,078,000 | 1,650 |
| 2011-12-13 | 190 | 197 | 169 | 174 | 9,615,000 | 1,740 |
| 2011-12-12 | 125 | 160 | 123 | 160 | 4,570,000 | 1,600 |
| 2011-12-09 | 108 | 110 | 108 | 110 | 132,000 | 1,100 |
| 2011-12-08 | 107 | 108 | 106 | 108 | 118,000 | 1,080 |
| 2011-12-07 | 108 | 108 | 106 | 107 | 51,000 | 1,070 |
| 2011-12-06 | 108 | 109 | 105 | 107 | 100,000 | 1,070 |
| 2011-12-05 | 105 | 108 | 105 | 107 | 100,000 | 1,070 |
| 2011-12-02 | 106 | 107 | 105 | 105 | 102,000 | 1,050 |
| 2011-12-01 | 105 | 107 | 105 | 107 | 93,000 | 1,070 |
| 2011-11-30 | 105 | 105 | 103 | 105 | 37,000 | 1,050 |
| 2011-11-29 | 103 | 105 | 103 | 105 | 67,000 | 1,050 |
| 2011-11-28 | 101 | 103 | 101 | 103 | 47,000 | 1,030 |
| 2011-11-25 | 98 | 99 | 97 | 97 | 24,000 | 970 |
| 2011-11-24 | 98 | 99 | 98 | 98 | 15,000 | 980 |
| 2011-11-22 | 98 | 100 | 97 | 100 | 31,000 | 1,000 |
| 2011-11-21 | 98 | 100 | 98 | 99 | 7,000 | 990 |
| 2011-11-18 | 99 | 99 | 98 | 98 | 8,000 | 980 |
| 2011-11-17 | 97 | 99 | 97 | 99 | 31,000 | 990 |
| 2011-11-16 | 100 | 100 | 97 | 97 | 91,000 | 970 |
| 2011-11-15 | 103 | 103 | 101 | 102 | 47,000 | 1,020 |
| 2011-11-14 | 103 | 103 | 101 | 103 | 16,000 | 1,030 |
| 2011-11-11 | 100 | 101 | 99 | 100 | 59,000 | 1,000 |
| 2011-11-10 | 102 | 102 | 100 | 100 | 36,000 | 1,000 |
| 2011-11-09 | 102 | 103 | 101 | 103 | 48,000 | 1,030 |
| 2011-11-08 | 106 | 106 | 102 | 102 | 73,000 | 1,020 |
| 2011-11-07 | 104 | 106 | 104 | 106 | 63,000 | 1,060 |
| 2011-11-04 | 106 | 106 | 103 | 105 | 45,000 | 1,050 |
| 2011-11-02 | 106 | 106 | 104 | 104 | 43,000 | 1,040 |
| 2011-11-01 | 105 | 108 | 105 | 106 | 82,000 | 1,060 |
| 2011-10-31 | 108 | 108 | 106 | 106 | 82,000 | 1,060 |
| 2011-10-28 | 107 | 108 | 106 | 107 | 87,000 | 1,070 |
| 2011-10-27 | 106 | 107 | 105 | 107 | 210,000 | 1,070 |
| 2011-10-26 | 102 | 106 | 102 | 106 | 92,000 | 1,060 |
| 2011-10-25 | 105 | 105 | 103 | 104 | 232,000 | 1,040 |
| 2011-10-24 | 101 | 105 | 101 | 105 | 261,000 | 1,050 |
| 2011-10-21 | 99 | 102 | 99 | 101 | 75,000 | 1,010 |
| 2011-10-20 | 100 | 100 | 99 | 99 | 74,000 | 990 |
| 2011-10-19 | 100 | 102 | 100 | 102 | 98,000 | 1,020 |
| 2011-10-18 | 99 | 100 | 98 | 100 | 57,000 | 1,000 |
| 2011-10-17 | 101 | 101 | 99 | 99 | 158,000 | 990 |
| 2011-10-14 | 102 | 102 | 99 | 99 | 243,000 | 990 |
| 2011-10-13 | 96 | 102 | 96 | 102 | 344,000 | 1,020 |
| 2011-10-12 | 95 | 96 | 95 | 96 | 21,000 | 960 |
| 2011-10-11 | 96 | 96 | 94 | 95 | 52,000 | 950 |
| 2011-10-07 | 95 | 97 | 95 | 96 | 16,000 | 960 |
| 2011-10-06 | 94 | 98 | 94 | 95 | 46,000 | 950 |
| 2011-10-05 | 97 | 98 | 93 | 94 | 111,000 | 940 |
| 2011-10-04 | 96 | 98 | 95 | 98 | 105,000 | 980 |
| 2011-10-03 | 96 | 98 | 95 | 97 | 89,000 | 970 |
| 2011-09-30 | 98 | 98 | 96 | 96 | 56,000 | 960 |
| 2011-09-29 | 95 | 98 | 93 | 98 | 135,000 | 980 |
| 2011-09-28 | 95 | 97 | 94 | 97 | 120,000 | 970 |
| 2011-09-27 | 90 | 91 | 89 | 90 | 49,000 | 900 |
| 2011-09-26 | 94 | 94 | 87 | 88 | 134,000 | 880 |
| 2011-09-22 | 94 | 96 | 94 | 94 | 88,000 | 940 |
| 2011-09-21 | 97 | 98 | 95 | 95 | 59,000 | 950 |
| 2011-09-20 | 97 | 98 | 95 | 98 | 60,000 | 980 |
| 2011-09-16 | 97 | 98 | 97 | 98 | 38,000 | 980 |
| 2011-09-15 | 99 | 99 | 97 | 98 | 48,000 | 980 |
| 2011-09-14 | 99 | 99 | 96 | 96 | 130,000 | 960 |
| 2011-09-13 | 99 | 99 | 98 | 99 | 59,000 | 990 |
| 2011-09-12 | 97 | 101 | 96 | 98 | 309,000 | 980 |
| 2011-09-09 | 95 | 98 | 95 | 96 | 108,000 | 960 |
| 2011-09-08 | 97 | 99 | 95 | 95 | 95,000 | 950 |
| 2011-09-07 | 95 | 96 | 94 | 95 | 23,000 | 950 |
| 2011-09-06 | 98 | 103 | 92 | 93 | 315,000 | 930 |
| 2011-09-05 | 95 | 96 | 95 | 96 | 30,000 | 960 |
| 2011-09-02 | 97 | 97 | 96 | 96 | 13,000 | 960 |
| 2011-09-01 | 97 | 97 | 96 | 97 | 62,000 | 970 |
| 2011-08-31 | 100 | 100 | 98 | 98 | 75,000 | 980 |
| 2011-08-30 | 100 | 101 | 99 | 100 | 23,000 | 1,000 |
| 2011-08-29 | 100 | 103 | 97 | 99 | 52,000 | 990 |
| 2011-08-26 | 95 | 96 | 95 | 96 | 7,000 | 960 |
| 2011-08-25 | 94 | 95 | 92 | 93 | 22,000 | 930 |
| 2011-08-24 | 96 | 96 | 93 | 94 | 15,000 | 940 |
| 2011-08-23 | 95 | 95 | 92 | 94 | 38,000 | 940 |
| 2011-08-22 | 100 | 100 | 94 | 95 | 69,000 | 950 |
| 2011-08-19 | 99 | 99 | 97 | 98 | 35,000 | 980 |
| 2011-08-18 | 101 | 101 | 99 | 101 | 29,000 | 1,010 |
| 2011-08-17 | 101 | 101 | 99 | 100 | 31,000 | 1,000 |
| 2011-08-16 | 102 | 102 | 100 | 101 | 26,000 | 1,010 |
| 2011-08-15 | 103 | 103 | 99 | 100 | 45,000 | 1,000 |
| 2011-08-12 | 99 | 102 | 99 | 99 | 28,000 | 990 |
| 2011-08-11 | 93 | 99 | 93 | 99 | 30,000 | 990 |
| 2011-08-10 | 99 | 102 | 97 | 98 | 94,000 | 980 |
| 2011-08-09 | 92 | 98 | 88 | 98 | 135,000 | 980 |
| 2011-08-08 | 96 | 98 | 95 | 95 | 67,000 | 950 |
| 2011-08-05 | 100 | 100 | 98 | 99 | 92,000 | 990 |
| 2011-08-04 | 105 | 105 | 102 | 103 | 44,000 | 1,030 |
| 2011-08-03 | 101 | 103 | 101 | 103 | 61,000 | 1,030 |
| 2011-08-02 | 107 | 107 | 104 | 105 | 44,000 | 1,050 |
| 2011-08-01 | 108 | 108 | 106 | 107 | 32,000 | 1,070 |
| 2011-07-29 | 107 | 108 | 107 | 107 | 23,000 | 1,070 |
| 2011-07-28 | 110 | 110 | 107 | 108 | 55,000 | 1,080 |
| 2011-07-27 | 110 | 110 | 109 | 109 | 36,000 | 1,090 |
| 2011-07-26 | 111 | 112 | 111 | 111 | 19,000 | 1,110 |
| 2011-07-25 | 112 | 112 | 110 | 111 | 52,000 | 1,110 |
| 2011-07-22 | 112 | 112 | 111 | 112 | 52,000 | 1,120 |
| 2011-07-21 | 112 | 116 | 111 | 112 | 223,000 | 1,120 |
| 2011-07-20 | 113 | 113 | 111 | 113 | 45,000 | 1,130 |
| 2011-07-19 | 112 | 112 | 111 | 112 | 30,000 | 1,120 |
| 2011-07-15 | 113 | 113 | 111 | 111 | 39,000 | 1,110 |
| 2011-07-14 | 111 | 112 | 110 | 110 | 25,000 | 1,100 |
| 2011-07-13 | 112 | 112 | 110 | 112 | 18,000 | 1,120 |
| 2011-07-12 | 111 | 111 | 110 | 110 | 63,000 | 1,100 |
| 2011-07-11 | 111 | 113 | 111 | 113 | 40,000 | 1,130 |
| 2011-07-08 | 114 | 114 | 112 | 112 | 87,000 | 1,120 |
| 2011-07-07 | 112 | 113 | 111 | 112 | 81,000 | 1,120 |
| 2011-07-06 | 113 | 114 | 112 | 113 | 200,000 | 1,130 |
| 2011-07-05 | 109 | 114 | 108 | 114 | 300,000 | 1,140 |
| 2011-07-04 | 110 | 111 | 108 | 110 | 94,000 | 1,100 |
| 2011-07-01 | 104 | 109 | 101 | 109 | 253,000 | 1,090 |
| 2011-06-30 | 105 | 105 | 103 | 105 | 25,000 | 1,050 |
| 2011-06-29 | 104 | 105 | 104 | 104 | 31,000 | 1,040 |
| 2011-06-28 | 105 | 105 | 102 | 102 | 85,000 | 1,020 |
| 2011-06-27 | 101 | 103 | 100 | 103 | 32,000 | 1,030 |
| 2011-06-24 | 103 | 103 | 102 | 102 | 14,000 | 1,020 |
| 2011-06-23 | 104 | 104 | 103 | 103 | 14,000 | 1,030 |
| 2011-06-22 | 103 | 104 | 102 | 104 | 62,000 | 1,040 |
| 2011-06-21 | 99 | 105 | 99 | 102 | 92,000 | 1,020 |
| 2011-06-20 | 99 | 99 | 97 | 99 | 41,000 | 990 |
| 2011-06-17 | 100 | 101 | 99 | 99 | 15,000 | 990 |
| 2011-06-16 | 102 | 102 | 99 | 99 | 29,000 | 990 |
| 2011-06-15 | 105 | 106 | 101 | 102 | 144,000 | 1,020 |
| 2011-06-14 | 100 | 101 | 99 | 101 | 65,000 | 1,010 |
| 2011-06-13 | 97 | 99 | 97 | 99 | 54,000 | 990 |
| 2011-06-10 | 99 | 100 | 98 | 99 | 60,000 | 990 |
| 2011-06-09 | 98 | 99 | 97 | 98 | 12,000 | 980 |
| 2011-06-08 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2011-06-07 | 96 | 97 | 96 | 97 | 45,000 | 970 |
| 2011-06-06 | 98 | 98 | 96 | 97 | 43,000 | 970 |
| 2011-06-03 | 99 | 99 | 97 | 97 | 14,000 | 970 |
| 2011-06-02 | 100 | 100 | 97 | 100 | 79,000 | 1,000 |
| 2011-06-01 | 103 | 103 | 100 | 101 | 91,000 | 1,010 |
| 2011-05-31 | 102 | 102 | 100 | 102 | 34,000 | 1,020 |
| 2011-05-30 | 99 | 100 | 99 | 99 | 59,000 | 990 |
| 2011-05-27 | 103 | 103 | 101 | 101 | 27,000 | 1,010 |
| 2011-05-26 | 103 | 103 | 102 | 103 | 33,000 | 1,030 |
| 2011-05-25 | 102 | 102 | 101 | 102 | 32,000 | 1,020 |
| 2011-05-24 | 103 | 103 | 101 | 103 | 39,000 | 1,030 |
| 2011-05-23 | 105 | 105 | 104 | 104 | 29,000 | 1,040 |
| 2011-05-20 | 108 | 110 | 107 | 107 | 41,000 | 1,070 |
| 2011-05-19 | 107 | 110 | 107 | 108 | 32,000 | 1,080 |
| 2011-05-18 | 105 | 109 | 105 | 107 | 23,000 | 1,070 |
| 2011-05-17 | 108 | 108 | 105 | 105 | 11,000 | 1,050 |
| 2011-05-16 | 106 | 107 | 103 | 107 | 74,000 | 1,070 |
| 2011-05-13 | 112 | 112 | 105 | 106 | 124,000 | 1,060 |
| 2011-05-12 | 114 | 115 | 111 | 111 | 116,000 | 1,110 |
| 2011-05-11 | 116 | 116 | 113 | 114 | 80,000 | 1,140 |
| 2011-05-10 | 116 | 116 | 115 | 116 | 32,000 | 1,160 |
| 2011-05-09 | 116 | 117 | 114 | 115 | 39,000 | 1,150 |
| 2011-05-06 | 116 | 117 | 114 | 116 | 58,000 | 1,160 |
| 2011-05-02 | 116 | 117 | 115 | 117 | 75,000 | 1,170 |
| 2011-04-28 | 116 | 117 | 114 | 114 | 103,000 | 1,140 |
| 2011-04-27 | 114 | 116 | 113 | 114 | 125,000 | 1,140 |
| 2011-04-26 | 116 | 118 | 111 | 113 | 332,000 | 1,130 |
| 2011-04-25 | 107 | 116 | 107 | 114 | 322,000 | 1,140 |
| 2011-04-22 | 112 | 112 | 109 | 109 | 74,000 | 1,090 |
| 2011-04-21 | 114 | 114 | 112 | 113 | 64,000 | 1,130 |
| 2011-04-20 | 114 | 116 | 112 | 114 | 104,000 | 1,140 |
| 2011-04-19 | 116 | 117 | 112 | 114 | 156,000 | 1,140 |
| 2011-04-18 | 121 | 121 | 117 | 118 | 265,000 | 1,180 |
| 2011-04-15 | 115 | 121 | 114 | 117 | 486,000 | 1,170 |
| 2011-04-14 | 113 | 116 | 112 | 115 | 176,000 | 1,150 |
| 2011-04-13 | 107 | 115 | 106 | 114 | 237,000 | 1,140 |
| 2011-04-12 | 110 | 110 | 107 | 107 | 148,000 | 1,070 |
| 2011-04-11 | 108 | 109 | 106 | 109 | 69,000 | 1,090 |
| 2011-04-08 | 108 | 108 | 101 | 107 | 132,000 | 1,070 |
| 2011-04-07 | 111 | 111 | 107 | 109 | 34,000 | 1,090 |
| 2011-04-06 | 114 | 114 | 106 | 106 | 107,000 | 1,060 |
| 2011-04-05 | 118 | 118 | 110 | 114 | 148,000 | 1,140 |
| 2011-04-04 | 119 | 119 | 116 | 118 | 101,000 | 1,180 |
| 2011-04-01 | 120 | 120 | 114 | 117 | 209,000 | 1,170 |
| 2011-03-31 | 123 | 125 | 118 | 120 | 385,000 | 1,200 |
| 2011-03-30 | 112 | 126 | 112 | 121 | 794,000 | 1,210 |
| 2011-03-29 | 116 | 116 | 106 | 112 | 129,000 | 1,120 |
| 2011-03-28 | 120 | 121 | 110 | 114 | 242,000 | 1,140 |
| 2011-03-25 | 120 | 127 | 105 | 116 | 965,000 | 1,160 |
| 2011-03-24 | 103 | 116 | 103 | 113 | 929,000 | 1,130 |
| 2011-03-23 | 96 | 103 | 96 | 100 | 408,000 | 1,000 |
| 2011-03-22 | 100 | 100 | 96 | 97 | 194,000 | 970 |
| 2011-03-18 | 84 | 89 | 83 | 89 | 180,000 | 890 |
| 2011-03-17 | 75 | 81 | 73 | 81 | 135,000 | 810 |
| 2011-03-16 | 77 | 82 | 74 | 80 | 396,000 | 800 |
| 2011-03-15 | 103 | 103 | 69 | 82 | 279,000 | 820 |
| 2011-03-14 | 95 | 106 | 95 | 100 | 532,000 | 1,000 |
| 2011-03-11 | 95 | 97 | 95 | 97 | 97,000 | 970 |
| 2011-03-10 | 97 | 99 | 95 | 95 | 92,000 | 950 |
| 2011-03-09 | 99 | 101 | 97 | 97 | 139,000 | 970 |
| 2011-03-08 | 102 | 104 | 100 | 100 | 59,000 | 1,000 |
| 2011-03-07 | 102 | 103 | 101 | 101 | 73,000 | 1,010 |
| 2011-03-04 | 101 | 104 | 100 | 102 | 244,000 | 1,020 |
| 2011-03-03 | 99 | 100 | 98 | 100 | 47,000 | 1,000 |
| 2011-03-02 | 100 | 101 | 98 | 98 | 72,000 | 980 |
| 2011-03-01 | 99 | 101 | 99 | 100 | 70,000 | 1,000 |
| 2011-02-28 | 98 | 99 | 97 | 98 | 74,000 | 980 |
| 2011-02-25 | 96 | 96 | 95 | 95 | 57,000 | 950 |
| 2011-02-24 | 99 | 99 | 95 | 96 | 177,000 | 960 |
| 2011-02-23 | 98 | 101 | 98 | 99 | 93,000 | 990 |
| 2011-02-22 | 103 | 103 | 99 | 100 | 145,000 | 1,000 |
| 2011-02-21 | 104 | 104 | 101 | 103 | 127,000 | 1,030 |
| 2011-02-18 | 105 | 105 | 104 | 104 | 85,000 | 1,040 |
| 2011-02-17 | 105 | 106 | 104 | 105 | 55,000 | 1,050 |
| 2011-02-16 | 106 | 106 | 105 | 105 | 83,000 | 1,050 |
| 2011-02-15 | 104 | 109 | 104 | 104 | 705,000 | 1,040 |
| 2011-02-14 | 103 | 104 | 102 | 103 | 130,000 | 1,030 |
| 2011-02-10 | 102 | 103 | 102 | 102 | 56,000 | 1,020 |
| 2011-02-09 | 101 | 103 | 100 | 102 | 212,000 | 1,020 |
| 2011-02-08 | 102 | 102 | 100 | 100 | 88,000 | 1,000 |
| 2011-02-07 | 102 | 103 | 101 | 102 | 62,000 | 1,020 |
| 2011-02-04 | 101 | 102 | 100 | 101 | 68,000 | 1,010 |
| 2011-02-03 | 100 | 104 | 100 | 101 | 222,000 | 1,010 |
| 2011-02-02 | 100 | 100 | 99 | 100 | 53,000 | 1,000 |
| 2011-02-01 | 99 | 99 | 98 | 99 | 61,000 | 990 |
| 2011-01-31 | 99 | 99 | 97 | 99 | 81,000 | 990 |
| 2011-01-28 | 100 | 100 | 98 | 99 | 82,000 | 990 |
| 2011-01-27 | 101 | 102 | 99 | 99 | 148,000 | 990 |
| 2011-01-26 | 101 | 107 | 99 | 102 | 978,000 | 1,020 |
| 2011-01-25 | 97 | 98 | 96 | 97 | 36,000 | 970 |
| 2011-01-24 | 96 | 97 | 96 | 96 | 89,000 | 960 |
| 2011-01-21 | 98 | 99 | 96 | 98 | 194,000 | 980 |
| 2011-01-20 | 100 | 100 | 98 | 99 | 189,000 | 990 |
| 2011-01-19 | 97 | 105 | 97 | 100 | 1,707,000 | 1,000 |
| 2011-01-18 | 97 | 97 | 95 | 96 | 42,000 | 960 |
| 2011-01-17 | 97 | 97 | 96 | 97 | 41,000 | 970 |
| 2011-01-14 | 95 | 96 | 95 | 95 | 39,000 | 950 |
| 2011-01-13 | 96 | 97 | 95 | 95 | 68,000 | 950 |
| 2011-01-12 | 99 | 99 | 96 | 96 | 159,000 | 960 |
| 2011-01-11 | 97 | 98 | 96 | 98 | 38,000 | 980 |
| 2011-01-07 | 96 | 99 | 96 | 98 | 183,000 | 980 |
| 2011-01-06 | 95 | 96 | 95 | 96 | 53,000 | 960 |
| 2011-01-05 | 93 | 95 | 93 | 95 | 25,000 | 950 |
| 2011-01-04 | 94 | 94 | 93 | 93 | 33,000 | 930 |
分割・併合履歴 ： [2016-10-27]1株→0.1株