3524 日東製網(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	132	133	131	131	285,000	1,310
2012-12-27	134	135	131	133	438,000	1,330
2012-12-26	132	135	131	133	632,000	1,330
2012-12-25	127	132	126	131	1,068,000	1,310
2012-12-21	123	127	123	125	758,000	1,250
2012-12-20	124	124	121	123	119,000	1,230
2012-12-19	124	124	122	124	225,000	1,240
2012-12-18	123	124	122	124	170,000	1,240
2012-12-17	124	124	122	123	157,000	1,230
2012-12-14	122	123	122	123	240,000	1,230
2012-12-13	123	124	122	122	262,000	1,220
2012-12-12	126	126	123	124	271,000	1,240
2012-12-11	125	126	123	126	406,000	1,260
2012-12-10	130	133	127	127	2,128,000	1,270
2012-12-07	120	122	120	120	196,000	1,200
2012-12-06	119	121	118	120	190,000	1,200
2012-12-05	119	120	118	120	87,000	1,200
2012-12-04	119	119	117	119	101,000	1,190
2012-12-03	120	120	117	118	61,000	1,180
2012-11-30	121	121	118	118	89,000	1,180
2012-11-29	117	120	117	118	112,000	1,180
2012-11-28	122	122	117	117	127,000	1,170
2012-11-27	117	122	117	120	294,000	1,200
2012-11-26	119	120	118	119	155,000	1,190
2012-11-22	116	118	115	117	156,000	1,170
2012-11-21	113	116	113	115	202,000	1,150
2012-11-20	113	114	112	112	61,000	1,120
2012-11-19	113	114	111	113	104,000	1,130
2012-11-16	112	114	111	113	71,000	1,130
2012-11-15	113	113	111	112	55,000	1,120
2012-11-14	108	110	107	109	60,000	1,090
2012-11-13	108	109	107	109	65,000	1,090
2012-11-12	109	110	107	108	100,000	1,080
2012-11-09	109	109	106	108	120,000	1,080
2012-11-08	110	111	110	111	53,000	1,110
2012-11-07	114	114	111	113	141,000	1,130
2012-11-06	115	117	113	114	255,000	1,140
2012-11-05	112	116	112	115	340,000	1,150
2012-11-02	114	115	111	112	136,000	1,120
2012-11-01	110	114	110	112	89,000	1,120
2012-10-31	111	112	110	111	118,000	1,110
2012-10-30	112	112	110	110	93,000	1,100
2012-10-29	116	116	112	112	128,000	1,120
2012-10-26	115	120	112	114	819,000	1,140
2012-10-25	110	115	110	115	329,000	1,150
2012-10-24	112	114	111	111	200,000	1,110
2012-10-23	107	115	107	113	497,000	1,130
2012-10-22	106	107	105	106	60,000	1,060
2012-10-19	108	108	105	108	159,000	1,080
2012-10-18	106	107	105	107	85,000	1,070
2012-10-17	106	106	105	105	64,000	1,050
2012-10-16	105	105	103	104	86,000	1,040
2012-10-15	104	104	99	102	186,000	1,020
2012-10-12	107	107	104	104	112,000	1,040
2012-10-11	107	108	106	106	55,000	1,060
2012-10-10	109	110	107	108	50,000	1,080
2012-10-09	112	113	109	110	109,000	1,100
2012-10-05	113	113	112	113	40,000	1,130
2012-10-04	112	113	110	113	101,000	1,130
2012-10-03	115	115	112	113	67,000	1,130
2012-10-02	116	116	114	115	33,000	1,150
2012-10-01	118	118	114	116	90,000	1,160
2012-09-28	121	121	116	117	162,000	1,170
2012-09-27	119	121	119	121	43,000	1,210
2012-09-26	119	121	119	120	44,000	1,200
2012-09-25	119	121	119	121	40,000	1,210
2012-09-24	121	121	118	120	110,000	1,200
2012-09-21	124	124	121	121	69,000	1,210
2012-09-20	125	127	124	124	197,000	1,240
2012-09-19	123	126	122	125	174,000	1,250
2012-09-18	121	123	121	123	134,000	1,230
2012-09-14	121	122	120	122	122,000	1,220
2012-09-13	121	123	120	121	53,000	1,210
2012-09-12	121	122	120	120	94,000	1,200
2012-09-11	126	126	120	120	133,000	1,200
2012-09-10	127	133	125	125	698,000	1,250
2012-09-07	122	122	119	120	74,000	1,200
2012-09-06	117	121	116	121	55,000	1,210
2012-09-05	119	120	116	116	75,000	1,160
2012-09-04	120	120	118	120	29,000	1,200
2012-09-03	120	120	118	120	45,000	1,200
2012-08-31	120	120	119	119	21,000	1,190
2012-08-30	119	121	119	120	42,000	1,200
2012-08-29	118	121	118	121	75,000	1,210
2012-08-28	127	127	120	121	64,000	1,210
2012-08-27	127	127	124	125	21,000	1,250
2012-08-24	123	124	123	124	39,000	1,240
2012-08-23	125	126	125	125	84,000	1,250
2012-08-22	130	131	128	128	37,000	1,280
2012-08-21	132	132	128	130	91,000	1,300
2012-08-20	133	136	132	134	112,000	1,340
2012-08-17	132	133	131	133	60,000	1,330
2012-08-16	129	133	129	132	74,000	1,320
2012-08-15	130	131	129	129	52,000	1,290
2012-08-14	125	132	125	129	190,000	1,290
2012-08-13	123	128	122	124	129,000	1,240
2012-08-10	122	123	121	122	42,000	1,220
2012-08-09	121	124	121	124	32,000	1,240
2012-08-08	119	126	119	123	34,000	1,230
2012-08-07	118	120	117	120	42,000	1,200
2012-08-06	122	122	119	120	29,000	1,200
2012-08-03	121	122	118	120	54,000	1,200
2012-08-02	124	125	123	123	25,000	1,230
2012-08-01	127	127	122	125	35,000	1,250
2012-07-31	125	126	123	125	44,000	1,250
2012-07-30	127	127	123	125	64,000	1,250
2012-07-27	121	121	119	119	115,000	1,190
2012-07-26	116	118	116	117	197,000	1,170
2012-07-25	114	116	113	116	126,000	1,160
2012-07-24	115	116	112	114	81,000	1,140
2012-07-23	120	120	114	115	108,000	1,150
2012-07-20	125	125	121	121	67,000	1,210
2012-07-19	128	128	125	126	67,000	1,260
2012-07-18	129	130	128	128	31,000	1,280
2012-07-17	135	135	130	131	40,000	1,310
2012-07-13	129	131	128	131	63,000	1,310
2012-07-12	133	134	130	131	61,000	1,310
2012-07-11	135	135	133	133	22,000	1,330
2012-07-10	138	138	136	136	83,000	1,360
2012-07-09	137	137	133	133	69,000	1,330
2012-07-06	137	140	137	137	113,000	1,370
2012-07-05	142	142	138	138	147,000	1,380
2012-07-04	144	145	141	142	162,000	1,420
2012-07-03	137	144	137	143	347,000	1,430
2012-07-02	139	139	136	137	78,000	1,370
2012-06-29	135	138	135	137	71,000	1,370
2012-06-28	139	139	134	137	142,000	1,370
2012-06-27	136	138	134	138	143,000	1,380
2012-06-26	136	136	134	135	76,000	1,350
2012-06-25	137	138	137	138	55,000	1,380
2012-06-22	133	137	133	136	107,000	1,360
2012-06-21	137	137	135	135	220,000	1,350
2012-06-20	139	139	134	137	264,000	1,370
2012-06-19	138	139	136	138	139,000	1,380
2012-06-18	138	140	136	140	204,000	1,400
2012-06-15	142	142	134	134	239,000	1,340
2012-06-14	150	153	140	140	1,620,000	1,400
2012-06-13	130	138	129	133	303,000	1,330
2012-06-12	128	130	126	130	104,000	1,300
2012-06-11	127	128	127	128	47,000	1,280
2012-06-08	130	130	124	126	136,000	1,260
2012-06-07	127	130	124	129	156,000	1,290
2012-06-06	123	126	123	126	66,000	1,260
2012-06-05	120	124	120	123	76,000	1,230
2012-06-04	121	123	119	120	150,000	1,200
2012-06-01	126	127	125	126	37,000	1,260
2012-05-31	126	128	125	128	42,000	1,280
2012-05-30	128	128	125	128	55,000	1,280
2012-05-29	124	130	123	130	158,000	1,300
2012-05-28	123	125	122	124	77,000	1,240
2012-05-25	126	126	125	126	48,000	1,260
2012-05-24	130	130	124	125	106,000	1,250
2012-05-23	130	131	128	128	92,000	1,280
2012-05-22	130	132	129	129	130,000	1,290
2012-05-21	123	128	123	128	87,000	1,280
2012-05-18	124	124	121	123	118,000	1,230
2012-05-17	122	129	122	128	141,000	1,280
2012-05-16	126	131	123	125	121,000	1,250
2012-05-15	130	130	120	128	408,000	1,280
2012-05-14	134	135	129	129	338,000	1,290
2012-05-11	152	154	127	133	555,000	1,330
2012-05-10	147	152	146	152	168,000	1,520
2012-05-09	156	157	149	150	302,000	1,500
2012-05-08	154	158	153	158	365,000	1,580
2012-05-07	161	164	156	156	255,000	1,560
2012-05-02	166	167	164	164	104,000	1,640
2012-05-01	166	168	163	166	257,000	1,660
2012-04-27	173	173	165	167	681,000	1,670
2012-04-26	184	184	174	175	1,347,000	1,750
2012-04-25	184	185	180	183	2,847,000	1,830
2012-04-24	176	181	172	181	2,368,000	1,810
2012-04-23	162	178	161	178	3,702,000	1,780
2012-04-20	163	163	159	163	193,000	1,630
2012-04-19	162	165	159	162	245,000	1,620
2012-04-18	163	166	161	163	558,000	1,630
2012-04-17	159	163	157	161	528,000	1,610
2012-04-16	167	169	155	157	1,225,000	1,570
2012-04-13	150	167	150	165	1,659,000	1,650
2012-04-12	151	151	148	150	89,000	1,500
2012-04-11	150	151	148	149	130,000	1,490
2012-04-10	155	156	152	152	161,000	1,520
2012-04-09	156	157	154	156	215,000	1,560
2012-04-06	159	159	156	157	118,000	1,570
2012-04-05	155	160	155	159	324,000	1,590
2012-04-04	158	162	157	158	472,000	1,580
2012-04-03	159	159	155	157	191,000	1,570
2012-04-02	163	164	159	159	340,000	1,590
2012-03-30	158	163	158	161	320,000	1,610
2012-03-29	155	157	154	157	143,000	1,570
2012-03-28	153	155	152	155	60,000	1,550
2012-03-27	153	154	151	154	144,000	1,540
2012-03-26	154	154	152	153	76,000	1,530
2012-03-23	152	155	152	155	90,000	1,550
2012-03-22	153	155	152	155	74,000	1,550
2012-03-21	157	157	153	153	180,000	1,530
2012-03-19	152	157	152	157	216,000	1,570
2012-03-16	155	155	150	151	269,000	1,510
2012-03-15	159	160	154	156	243,000	1,560
2012-03-14	159	161	158	159	243,000	1,590
2012-03-13	163	163	158	160	412,000	1,600
2012-03-12	163	166	160	164	734,000	1,640
2012-03-09	171	174	169	171	531,000	1,710
2012-03-08	168	171	168	169	195,000	1,690
2012-03-07	165	171	164	170	170,000	1,700
2012-03-06	171	171	166	167	147,000	1,670
2012-03-05	166	172	163	169	534,000	1,690
2012-03-02	158	163	155	161	268,000	1,610
2012-03-01	166	167	155	158	465,000	1,580
2012-02-29	174	174	167	167	318,000	1,670
2012-02-28	170	174	170	171	283,000	1,710
2012-02-27	178	179	176	178	303,000	1,780
2012-02-24	175	180	174	178	582,000	1,780
2012-02-23	174	175	172	175	242,000	1,750
2012-02-22	171	176	169	174	427,000	1,740
2012-02-21	170	172	169	171	223,000	1,710
2012-02-20	173	174	169	170	309,000	1,700
2012-02-17	168	171	166	169	206,000	1,690
2012-02-16	167	169	166	167	262,000	1,670
2012-02-15	167	168	164	168	231,000	1,680
2012-02-14	164	167	162	167	183,000	1,670
2012-02-13	164	167	164	164	242,000	1,640
2012-02-10	173	173	167	168	240,000	1,680
2012-02-09	173	173	171	173	182,000	1,730
2012-02-08	172	173	171	173	161,000	1,730
2012-02-07	172	175	170	171	435,000	1,710
2012-02-06	173	197	170	178	3,091,000	1,780
2012-02-03	170	172	166	168	342,000	1,680
2012-02-02	173	175	171	173	234,000	1,730
2012-02-01	175	175	171	174	401,000	1,740
2012-01-31	174	180	171	175	561,000	1,750
2012-01-30	183	184	174	174	1,895,000	1,740
2012-01-27	169	179	166	178	2,040,000	1,780
2012-01-26	168	175	160	164	2,505,000	1,640
2012-01-25	158	158	154	158	714,000	1,580
2012-01-24	149	165	149	158	1,202,000	1,580
2012-01-23	149	150	147	149	124,000	1,490
2012-01-20	155	155	149	149	204,000	1,490
2012-01-19	152	156	151	154	213,000	1,540
2012-01-18	153	156	150	151	298,000	1,510
2012-01-17	157	161	154	154	519,000	1,540
2012-01-16	146	177	145	155	3,869,000	1,550
2012-01-13	144	148	142	146	143,000	1,460
2012-01-12	150	150	142	145	136,000	1,450
2012-01-11	150	151	146	147	265,000	1,470
2012-01-10	153	153	149	151	198,000	1,510
2012-01-06	153	158	147	151	940,000	1,510
2012-01-05	150	154	148	150	620,000	1,500
2012-01-04	142	148	142	148	547,000	1,480

分割・併合履歴： [2016-10-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31