3524 日東製網(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	131	131	129	131	91,000	1,310
2013-12-27	129	130	128	130	138,000	1,300
2013-12-26	125	129	125	129	103,000	1,290
2013-12-25	124	126	123	125	116,000	1,250
2013-12-24	127	127	123	125	204,000	1,250
2013-12-20	127	128	126	126	78,000	1,260
2013-12-19	130	130	127	127	68,000	1,270
2013-12-18	126	127	125	127	107,000	1,270
2013-12-17	127	127	126	126	64,000	1,260
2013-12-16	130	130	126	126	131,000	1,260
2013-12-13	130	131	130	130	134,000	1,300
2013-12-12	131	131	129	130	92,000	1,300
2013-12-11	133	133	131	132	82,000	1,320
2013-12-10	135	135	131	133	148,000	1,330
2013-12-09	132	134	132	134	184,000	1,340
2013-12-06	134	134	131	133	126,000	1,330
2013-12-05	135	137	132	135	156,000	1,350
2013-12-04	135	136	131	135	236,000	1,350
2013-12-03	141	141	132	134	435,000	1,340
2013-12-02	139	145	137	138	763,000	1,380
2013-11-29	137	138	134	138	408,000	1,380
2013-11-28	138	141	136	136	686,000	1,360
2013-11-27	130	142	129	141	1,405,000	1,410
2013-11-26	130	130	129	129	23,000	1,290
2013-11-25	129	130	128	130	37,000	1,300
2013-11-22	131	131	127	129	150,000	1,290
2013-11-21	131	131	130	131	57,000	1,310
2013-11-20	131	131	129	131	28,000	1,310
2013-11-19	130	130	128	130	71,000	1,300
2013-11-18	131	131	130	130	94,000	1,300
2013-11-15	132	132	129	132	73,000	1,320
2013-11-14	131	131	128	129	107,000	1,290
2013-11-13	126	131	126	131	221,000	1,310
2013-11-12	125	127	125	127	44,000	1,270
2013-11-11	126	126	124	125	46,000	1,250
2013-11-08	126	127	122	124	122,000	1,240
2013-11-07	128	128	125	127	59,000	1,270
2013-11-06	128	128	126	127	69,000	1,270
2013-11-05	128	128	126	128	45,000	1,280
2013-11-01	130	130	127	128	57,000	1,280
2013-10-31	132	132	128	130	80,000	1,300
2013-10-30	133	134	130	131	103,000	1,310
2013-10-29	134	134	132	132	47,000	1,320
2013-10-28	133	133	131	132	57,000	1,320
2013-10-25	131	132	130	130	80,000	1,300
2013-10-24	129	132	129	132	124,000	1,320
2013-10-23	132	134	131	131	159,000	1,310
2013-10-22	131	132	131	131	98,000	1,310
2013-10-21	133	133	131	131	50,000	1,310
2013-10-18	131	133	130	131	122,000	1,310
2013-10-17	130	134	129	132	238,000	1,320
2013-10-16	133	133	128	128	95,000	1,280
2013-10-15	136	136	131	132	67,000	1,320
2013-10-11	133	136	133	135	114,000	1,350
2013-10-10	132	132	131	132	43,000	1,320
2013-10-09	128	130	127	130	67,000	1,300
2013-10-08	128	130	126	130	117,000	1,300
2013-10-07	136	136	127	130	181,000	1,300
2013-10-04	140	141	135	136	324,000	1,360
2013-10-03	145	150	140	144	1,317,000	1,440
2013-10-02	147	152	136	138	1,461,000	1,380
2013-10-01	132	142	130	140	1,474,000	1,400
2013-09-30	132	137	132	132	353,000	1,320
2013-09-27	133	134	132	133	109,000	1,330
2013-09-26	130	133	129	133	58,000	1,330
2013-09-25	133	134	131	132	58,000	1,320
2013-09-24	133	134	132	134	113,000	1,340
2013-09-20	132	132	129	131	71,000	1,310
2013-09-19	132	132	129	132	65,000	1,320
2013-09-18	133	133	129	131	73,000	1,310
2013-09-17	128	134	127	129	586,000	1,290
2013-09-13	122	127	122	126	300,000	1,260
2013-09-12	124	124	122	123	39,000	1,230
2013-09-11	123	125	122	124	152,000	1,240
2013-09-10	120	122	120	121	114,000	1,210
2013-09-09	121	122	120	121	25,000	1,210
2013-09-06	119	119	118	119	60,000	1,190
2013-09-05	120	120	118	119	45,000	1,190
2013-09-04	120	120	117	120	98,000	1,200
2013-09-03	121	121	119	120	58,000	1,200
2013-09-02	120	120	117	119	76,000	1,190
2013-08-30	120	120	119	119	40,000	1,190
2013-08-29	119	120	119	120	13,000	1,200
2013-08-28	122	122	118	118	51,000	1,180
2013-08-27	122	123	121	121	17,000	1,210
2013-08-26	122	123	122	122	13,000	1,220
2013-08-23	122	124	122	122	144,000	1,220
2013-08-22	120	122	118	119	39,000	1,190
2013-08-21	121	122	119	119	68,000	1,190
2013-08-20	123	124	120	120	34,000	1,200
2013-08-19	121	123	121	122	22,000	1,220
2013-08-16	123	123	122	122	14,000	1,220
2013-08-15	125	125	123	123	41,000	1,230
2013-08-14	122	124	122	124	31,000	1,240
2013-08-13	121	123	121	123	7,000	1,230
2013-08-12	122	122	120	120	30,000	1,200
2013-08-09	122	122	120	120	11,000	1,200
2013-08-08	122	122	120	120	32,000	1,200
2013-08-07	123	123	121	121	32,000	1,210
2013-08-06	125	125	123	124	16,000	1,240
2013-08-05	123	123	122	123	27,000	1,230
2013-08-02	121	123	121	123	66,000	1,230
2013-08-01	120	121	116	120	123,000	1,200
2013-07-31	122	122	119	120	41,000	1,200
2013-07-30	119	123	119	121	40,000	1,210
2013-07-29	123	123	120	120	104,000	1,200
2013-07-26	127	127	123	123	60,000	1,230
2013-07-25	128	129	127	128	25,000	1,280
2013-07-24	127	129	127	128	50,000	1,280
2013-07-23	128	129	127	129	18,000	1,290
2013-07-22	128	129	128	129	45,000	1,290
2013-07-19	130	130	127	127	100,000	1,270
2013-07-18	131	131	128	129	43,000	1,290
2013-07-17	129	130	128	130	40,000	1,300
2013-07-16	132	132	129	129	41,000	1,290
2013-07-12	131	132	130	130	69,000	1,300
2013-07-11	130	132	128	131	107,000	1,310
2013-07-10	131	131	129	131	161,000	1,310
2013-07-09	127	130	126	130	151,000	1,300
2013-07-08	130	131	126	126	136,000	1,260
2013-07-05	126	131	126	129	187,000	1,290
2013-07-04	127	127	124	126	59,000	1,260
2013-07-03	127	128	126	127	50,000	1,270
2013-07-02	125	127	125	127	132,000	1,270
2013-07-01	123	125	123	124	62,000	1,240
2013-06-28	122	124	121	123	175,000	1,230
2013-06-27	118	121	116	121	282,000	1,210
2013-06-26	122	124	116	118	247,000	1,180
2013-06-25	124	126	121	122	43,000	1,220
2013-06-24	124	127	122	124	139,000	1,240
2013-06-21	121	123	119	123	176,000	1,230
2013-06-20	125	126	123	124	65,000	1,240
2013-06-19	124	127	124	126	187,000	1,260
2013-06-18	123	126	122	123	332,000	1,230
2013-06-17	121	124	118	122	372,000	1,220
2013-06-14	128	131	123	125	314,000	1,250
2013-06-13	128	131	125	126	279,000	1,260
2013-06-12	124	133	124	130	362,000	1,300
2013-06-11	123	130	122	129	468,000	1,290
2013-06-10	123	126	122	126	130,000	1,260
2013-06-07	121	123	115	118	340,000	1,180
2013-06-06	133	138	123	125	192,000	1,250
2013-06-05	139	143	135	135	32,000	1,350
2013-06-04	135	142	135	139	83,000	1,390
2013-06-03	139	140	131	136	128,000	1,360
2013-05-31	145	145	141	143	55,000	1,430
2013-05-30	145	148	141	141	125,000	1,410
2013-05-29	147	150	145	147	65,000	1,470
2013-05-28	146	159	141	145	450,000	1,450
2013-05-27	145	145	140	141	136,000	1,410
2013-05-24	148	150	144	147	261,000	1,470
2013-05-23	159	159	148	149	326,000	1,490
2013-05-22	160	160	157	160	211,000	1,600
2013-05-21	156	158	153	158	167,000	1,580
2013-05-20	156	157	154	154	165,000	1,540
2013-05-17	150	154	147	154	103,000	1,540
2013-05-16	154	154	140	150	366,000	1,500
2013-05-15	158	159	150	152	464,000	1,520
2013-05-14	155	157	154	156	254,000	1,560
2013-05-13	155	156	153	155	219,000	1,550
2013-05-10	156	157	155	156	193,000	1,560
2013-05-09	159	160	156	156	226,000	1,560
2013-05-08	157	158	156	158	292,000	1,580
2013-05-07	155	156	154	156	201,000	1,560
2013-05-02	152	153	150	153	244,000	1,530
2013-05-01	154	155	153	154	165,000	1,540
2013-04-30	158	159	155	155	230,000	1,550
2013-04-26	158	159	156	158	296,000	1,580
2013-04-25	160	161	158	160	363,000	1,600
2013-04-24	162	162	159	160	485,000	1,600
2013-04-23	164	164	161	161	280,000	1,610
2013-04-22	164	166	162	163	397,000	1,630
2013-04-19	162	166	159	164	796,000	1,640
2013-04-18	165	166	161	162	1,058,000	1,620
2013-04-17	159	190	158	167	11,102,000	1,670
2013-04-16	157	162	153	155	2,873,000	1,550
2013-04-15	146	154	146	154	1,489,000	1,540
2013-04-12	147	147	144	145	509,000	1,450
2013-04-11	144	148	142	146	590,000	1,460
2013-04-10	140	143	139	143	114,000	1,430
2013-04-09	139	144	138	140	240,000	1,400
2013-04-08	138	138	137	138	116,000	1,380
2013-04-05	137	138	135	137	160,000	1,370
2013-04-04	134	136	131	136	90,000	1,360
2013-04-03	130	135	130	134	91,000	1,340
2013-04-02	126	131	122	130	162,000	1,300
2013-04-01	137	137	128	129	246,000	1,290
2013-03-29	138	138	137	137	74,000	1,370
2013-03-28	141	142	137	138	176,000	1,380
2013-03-27	142	142	140	141	69,000	1,410
2013-03-26	140	141	138	141	106,000	1,410
2013-03-25	141	144	141	141	139,000	1,410
2013-03-22	144	144	141	141	144,000	1,410
2013-03-21	145	145	143	144	122,000	1,440
2013-03-19	143	143	142	142	88,000	1,420
2013-03-18	141	143	141	142	160,000	1,420
2013-03-15	148	148	144	144	145,000	1,440
2013-03-14	146	147	145	146	124,000	1,460
2013-03-13	141	145	141	144	210,000	1,440
2013-03-12	150	152	143	144	689,000	1,440
2013-03-11	151	157	147	148	1,215,000	1,480
2013-03-08	160	161	156	161	919,000	1,610
2013-03-07	156	157	154	157	423,000	1,570
2013-03-06	155	156	152	152	460,000	1,520
2013-03-05	151	155	147	155	718,000	1,550
2013-03-04	148	170	147	155	2,732,000	1,550
2013-03-01	143	144	142	143	142,000	1,430
2013-02-28	143	144	142	143	184,000	1,430
2013-02-27	146	146	141	142	480,000	1,420
2013-02-26	135	145	135	144	658,000	1,440
2013-02-25	137	139	136	139	152,000	1,390
2013-02-22	134	135	132	134	63,000	1,340
2013-02-21	135	136	133	134	94,000	1,340
2013-02-20	136	137	134	135	107,000	1,350
2013-02-19	132	135	131	134	115,000	1,340
2013-02-18	129	133	129	132	118,000	1,320
2013-02-15	136	136	126	128	211,000	1,280
2013-02-14	130	133	127	133	138,000	1,330
2013-02-13	136	136	128	128	302,000	1,280
2013-02-12	140	141	136	136	188,000	1,360
2013-02-08	138	140	138	140	149,000	1,400
2013-02-07	140	140	137	138	200,000	1,380
2013-02-06	142	142	140	140	209,000	1,400
2013-02-05	142	142	138	140	372,000	1,400
2013-02-04	138	144	138	144	1,103,000	1,440
2013-02-01	136	139	135	139	372,000	1,390
2013-01-31	138	138	135	137	77,000	1,370
2013-01-30	135	137	135	137	108,000	1,370
2013-01-29	135	137	134	135	108,000	1,350
2013-01-28	140	140	135	136	223,000	1,360
2013-01-25	134	138	133	138	367,000	1,380
2013-01-24	133	134	131	134	79,000	1,340
2013-01-23	137	137	132	133	202,000	1,330
2013-01-22	136	137	133	136	259,000	1,360
2013-01-21	135	135	130	135	203,000	1,350
2013-01-18	134	134	132	134	124,000	1,340
2013-01-17	133	134	126	131	301,000	1,310
2013-01-16	138	138	130	132	283,000	1,320
2013-01-15	140	141	137	138	364,000	1,380
2013-01-11	136	137	134	135	188,000	1,350
2013-01-10	136	136	134	135	300,000	1,350
2013-01-09	132	135	131	134	212,000	1,340
2013-01-08	137	137	131	134	280,000	1,340
2013-01-07	131	135	131	135	395,000	1,350
2013-01-04	132	133	131	131	239,000	1,310

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