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