3524 日東製網(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 164 | 164 | 161 | 161 | 12,000 | 1,610 |
| 2014-12-29 | 165 | 165 | 161 | 162 | 57,000 | 1,620 |
| 2014-12-26 | 155 | 162 | 155 | 162 | 128,000 | 1,620 |
| 2014-12-25 | 156 | 157 | 151 | 153 | 148,000 | 1,530 |
| 2014-12-24 | 156 | 156 | 155 | 156 | 147,000 | 1,560 |
| 2014-12-22 | 157 | 157 | 156 | 157 | 66,000 | 1,570 |
| 2014-12-19 | 158 | 158 | 156 | 157 | 57,000 | 1,570 |
| 2014-12-18 | 157 | 158 | 157 | 158 | 71,000 | 1,580 |
| 2014-12-17 | 154 | 156 | 154 | 154 | 62,000 | 1,540 |
| 2014-12-16 | 156 | 157 | 155 | 155 | 102,000 | 1,550 |
| 2014-12-15 | 161 | 161 | 157 | 157 | 76,000 | 1,570 |
| 2014-12-12 | 160 | 162 | 160 | 162 | 93,000 | 1,620 |
| 2014-12-11 | 159 | 161 | 159 | 160 | 35,000 | 1,600 |
| 2014-12-10 | 166 | 166 | 158 | 161 | 133,000 | 1,610 |
| 2014-12-09 | 167 | 167 | 164 | 164 | 62,000 | 1,640 |
| 2014-12-08 | 170 | 170 | 166 | 167 | 185,000 | 1,670 |
| 2014-12-05 | 165 | 170 | 164 | 170 | 135,000 | 1,700 |
| 2014-12-04 | 167 | 167 | 164 | 166 | 77,000 | 1,660 |
| 2014-12-03 | 170 | 171 | 166 | 166 | 121,000 | 1,660 |
| 2014-12-02 | 167 | 169 | 166 | 169 | 61,000 | 1,690 |
| 2014-12-01 | 168 | 169 | 166 | 168 | 138,000 | 1,680 |
| 2014-11-28 | 169 | 171 | 167 | 167 | 322,000 | 1,670 |
| 2014-11-27 | 165 | 169 | 164 | 168 | 135,000 | 1,680 |
| 2014-11-26 | 163 | 164 | 162 | 164 | 102,000 | 1,640 |
| 2014-11-25 | 162 | 164 | 161 | 164 | 61,000 | 1,640 |
| 2014-11-21 | 161 | 162 | 159 | 162 | 46,000 | 1,620 |
| 2014-11-20 | 162 | 163 | 160 | 160 | 52,000 | 1,600 |
| 2014-11-19 | 165 | 165 | 162 | 162 | 23,000 | 1,620 |
| 2014-11-18 | 160 | 162 | 159 | 162 | 45,000 | 1,620 |
| 2014-11-17 | 166 | 166 | 160 | 160 | 94,000 | 1,600 |
| 2014-11-14 | 166 | 166 | 161 | 163 | 55,000 | 1,630 |
| 2014-11-13 | 162 | 164 | 162 | 162 | 39,000 | 1,620 |
| 2014-11-12 | 165 | 166 | 164 | 164 | 45,000 | 1,640 |
| 2014-11-11 | 165 | 167 | 164 | 166 | 54,000 | 1,660 |
| 2014-11-10 | 167 | 167 | 162 | 164 | 60,000 | 1,640 |
| 2014-11-07 | 170 | 170 | 166 | 166 | 119,000 | 1,660 |
| 2014-11-06 | 165 | 172 | 164 | 171 | 448,000 | 1,710 |
| 2014-11-05 | 163 | 165 | 160 | 165 | 221,000 | 1,650 |
| 2014-11-04 | 162 | 164 | 159 | 164 | 142,000 | 1,640 |
| 2014-10-31 | 156 | 158 | 154 | 158 | 71,000 | 1,580 |
| 2014-10-30 | 152 | 155 | 152 | 152 | 25,000 | 1,520 |
| 2014-10-29 | 152 | 154 | 152 | 152 | 26,000 | 1,520 |
| 2014-10-28 | 155 | 157 | 151 | 151 | 150,000 | 1,510 |
| 2014-10-27 | 152 | 153 | 151 | 151 | 36,000 | 1,510 |
| 2014-10-24 | 151 | 152 | 149 | 149 | 34,000 | 1,490 |
| 2014-10-23 | 151 | 151 | 150 | 150 | 12,000 | 1,500 |
| 2014-10-22 | 150 | 151 | 149 | 151 | 28,000 | 1,510 |
| 2014-10-21 | 149 | 150 | 147 | 147 | 35,000 | 1,470 |
| 2014-10-20 | 147 | 150 | 147 | 148 | 35,000 | 1,480 |
| 2014-10-17 | 148 | 153 | 144 | 144 | 59,000 | 1,440 |
| 2014-10-16 | 148 | 153 | 147 | 147 | 111,000 | 1,470 |
| 2014-10-15 | 153 | 153 | 151 | 151 | 33,000 | 1,510 |
| 2014-10-14 | 149 | 150 | 148 | 148 | 169,000 | 1,480 |
| 2014-10-10 | 154 | 155 | 150 | 151 | 108,000 | 1,510 |
| 2014-10-09 | 159 | 160 | 156 | 156 | 44,000 | 1,560 |
| 2014-10-08 | 158 | 159 | 155 | 158 | 108,000 | 1,580 |
| 2014-10-07 | 165 | 165 | 161 | 161 | 36,000 | 1,610 |
| 2014-10-06 | 165 | 165 | 164 | 164 | 26,000 | 1,640 |
| 2014-10-03 | 160 | 162 | 160 | 161 | 30,000 | 1,610 |
| 2014-10-02 | 163 | 163 | 161 | 162 | 70,000 | 1,620 |
| 2014-10-01 | 168 | 169 | 165 | 166 | 69,000 | 1,660 |
| 2014-09-30 | 169 | 169 | 168 | 168 | 40,000 | 1,680 |
| 2014-09-29 | 171 | 171 | 168 | 169 | 34,000 | 1,690 |
| 2014-09-26 | 168 | 170 | 167 | 170 | 79,000 | 1,700 |
| 2014-09-25 | 170 | 170 | 167 | 168 | 171,000 | 1,680 |
| 2014-09-24 | 171 | 174 | 169 | 169 | 512,000 | 1,690 |
| 2014-09-22 | 170 | 174 | 170 | 173 | 766,000 | 1,730 |
| 2014-09-19 | 170 | 170 | 169 | 169 | 76,000 | 1,690 |
| 2014-09-18 | 170 | 170 | 168 | 170 | 58,000 | 1,700 |
| 2014-09-17 | 171 | 171 | 169 | 169 | 104,000 | 1,690 |
| 2014-09-16 | 170 | 171 | 170 | 170 | 142,000 | 1,700 |
| 2014-09-12 | 170 | 171 | 169 | 171 | 95,000 | 1,710 |
| 2014-09-11 | 169 | 172 | 169 | 171 | 304,000 | 1,710 |
| 2014-09-10 | 166 | 169 | 166 | 169 | 54,000 | 1,690 |
| 2014-09-09 | 170 | 171 | 166 | 167 | 76,000 | 1,670 |
| 2014-09-08 | 173 | 174 | 167 | 168 | 355,000 | 1,680 |
| 2014-09-05 | 168 | 168 | 165 | 165 | 116,000 | 1,650 |
| 2014-09-04 | 170 | 170 | 167 | 168 | 77,000 | 1,680 |
| 2014-09-03 | 170 | 171 | 167 | 168 | 110,000 | 1,680 |
| 2014-09-02 | 170 | 171 | 170 | 170 | 79,000 | 1,700 |
| 2014-09-01 | 170 | 172 | 167 | 170 | 148,000 | 1,700 |
| 2014-08-29 | 171 | 189 | 166 | 169 | 1,431,000 | 1,690 |
| 2014-08-28 | 166 | 167 | 162 | 166 | 162,000 | 1,660 |
| 2014-08-27 | 162 | 164 | 161 | 164 | 52,000 | 1,640 |
| 2014-08-26 | 159 | 163 | 159 | 162 | 109,000 | 1,620 |
| 2014-08-25 | 162 | 164 | 161 | 162 | 83,000 | 1,620 |
| 2014-08-22 | 163 | 164 | 161 | 161 | 83,000 | 1,610 |
| 2014-08-21 | 164 | 166 | 164 | 164 | 72,000 | 1,640 |
| 2014-08-20 | 167 | 167 | 165 | 166 | 72,000 | 1,660 |
| 2014-08-19 | 167 | 167 | 165 | 167 | 58,000 | 1,670 |
| 2014-08-18 | 164 | 167 | 164 | 166 | 83,000 | 1,660 |
| 2014-08-15 | 164 | 164 | 163 | 163 | 69,000 | 1,630 |
| 2014-08-14 | 160 | 163 | 160 | 162 | 84,000 | 1,620 |
| 2014-08-13 | 157 | 161 | 157 | 159 | 111,000 | 1,590 |
| 2014-08-12 | 156 | 159 | 156 | 157 | 51,000 | 1,570 |
| 2014-08-11 | 157 | 157 | 155 | 156 | 32,000 | 1,560 |
| 2014-08-08 | 154 | 155 | 152 | 152 | 137,000 | 1,520 |
| 2014-08-07 | 154 | 156 | 152 | 154 | 95,000 | 1,540 |
| 2014-08-06 | 156 | 157 | 151 | 154 | 158,000 | 1,540 |
| 2014-08-05 | 159 | 161 | 158 | 158 | 95,000 | 1,580 |
| 2014-08-04 | 161 | 161 | 159 | 159 | 46,000 | 1,590 |
| 2014-08-01 | 156 | 160 | 155 | 160 | 154,000 | 1,600 |
| 2014-07-31 | 166 | 166 | 160 | 160 | 191,000 | 1,600 |
| 2014-07-30 | 162 | 165 | 162 | 164 | 75,000 | 1,640 |
| 2014-07-29 | 165 | 165 | 162 | 163 | 99,000 | 1,630 |
| 2014-07-28 | 164 | 165 | 161 | 165 | 136,000 | 1,650 |
| 2014-07-25 | 166 | 166 | 163 | 165 | 125,000 | 1,650 |
| 2014-07-24 | 168 | 171 | 163 | 164 | 586,000 | 1,640 |
| 2014-07-23 | 160 | 168 | 159 | 167 | 457,000 | 1,670 |
| 2014-07-22 | 159 | 163 | 158 | 160 | 220,000 | 1,600 |
| 2014-07-18 | 162 | 163 | 158 | 160 | 467,000 | 1,600 |
| 2014-07-17 | 176 | 176 | 165 | 165 | 1,029,000 | 1,650 |
| 2014-07-16 | 160 | 177 | 158 | 176 | 3,156,000 | 1,760 |
| 2014-07-15 | 156 | 162 | 154 | 161 | 873,000 | 1,610 |
| 2014-07-14 | 153 | 157 | 152 | 155 | 196,000 | 1,550 |
| 2014-07-11 | 155 | 155 | 153 | 154 | 73,000 | 1,540 |
| 2014-07-10 | 159 | 159 | 156 | 156 | 72,000 | 1,560 |
| 2014-07-09 | 158 | 159 | 156 | 156 | 144,000 | 1,560 |
| 2014-07-08 | 160 | 160 | 157 | 158 | 81,000 | 1,580 |
| 2014-07-07 | 159 | 161 | 158 | 161 | 108,000 | 1,610 |
| 2014-07-04 | 161 | 161 | 158 | 159 | 157,000 | 1,590 |
| 2014-07-03 | 162 | 162 | 159 | 160 | 91,000 | 1,600 |
| 2014-07-02 | 163 | 165 | 160 | 162 | 257,000 | 1,620 |
| 2014-07-01 | 160 | 164 | 159 | 162 | 146,000 | 1,620 |
| 2014-06-30 | 162 | 162 | 157 | 158 | 71,000 | 1,580 |
| 2014-06-27 | 159 | 160 | 156 | 159 | 82,000 | 1,590 |
| 2014-06-26 | 164 | 164 | 159 | 160 | 48,000 | 1,600 |
| 2014-06-25 | 162 | 166 | 161 | 161 | 286,000 | 1,610 |
| 2014-06-24 | 157 | 164 | 155 | 163 | 299,000 | 1,630 |
| 2014-06-23 | 158 | 158 | 155 | 158 | 114,000 | 1,580 |
| 2014-06-20 | 158 | 158 | 153 | 156 | 140,000 | 1,560 |
| 2014-06-19 | 159 | 159 | 157 | 159 | 85,000 | 1,590 |
| 2014-06-18 | 160 | 162 | 155 | 158 | 157,000 | 1,580 |
| 2014-06-17 | 158 | 160 | 157 | 159 | 249,000 | 1,590 |
| 2014-06-16 | 156 | 157 | 154 | 156 | 445,000 | 1,560 |
| 2014-06-13 | 147 | 151 | 147 | 151 | 89,000 | 1,510 |
| 2014-06-12 | 144 | 147 | 143 | 147 | 59,000 | 1,470 |
| 2014-06-11 | 144 | 148 | 144 | 145 | 113,000 | 1,450 |
| 2014-06-10 | 149 | 150 | 145 | 146 | 86,000 | 1,460 |
| 2014-06-09 | 151 | 153 | 149 | 150 | 76,000 | 1,500 |
| 2014-06-06 | 149 | 150 | 148 | 148 | 38,000 | 1,480 |
| 2014-06-05 | 147 | 149 | 146 | 149 | 50,000 | 1,490 |
| 2014-06-04 | 151 | 151 | 146 | 146 | 99,000 | 1,460 |
| 2014-06-03 | 152 | 154 | 150 | 152 | 185,000 | 1,520 |
| 2014-06-02 | 148 | 151 | 145 | 150 | 157,000 | 1,500 |
| 2014-05-30 | 148 | 148 | 144 | 146 | 65,000 | 1,460 |
| 2014-05-29 | 146 | 149 | 144 | 146 | 134,000 | 1,460 |
| 2014-05-28 | 142 | 148 | 140 | 147 | 265,000 | 1,470 |
| 2014-05-27 | 143 | 143 | 138 | 140 | 131,000 | 1,400 |
| 2014-05-26 | 138 | 143 | 138 | 143 | 109,000 | 1,430 |
| 2014-05-23 | 138 | 143 | 137 | 138 | 165,000 | 1,380 |
| 2014-05-22 | 136 | 140 | 134 | 137 | 48,000 | 1,370 |
| 2014-05-21 | 134 | 135 | 132 | 133 | 85,000 | 1,330 |
| 2014-05-20 | 136 | 136 | 134 | 135 | 49,000 | 1,350 |
| 2014-05-19 | 137 | 138 | 135 | 136 | 34,000 | 1,360 |
| 2014-05-16 | 139 | 140 | 137 | 137 | 85,000 | 1,370 |
| 2014-05-15 | 144 | 144 | 139 | 140 | 34,000 | 1,400 |
| 2014-05-14 | 138 | 142 | 137 | 141 | 50,000 | 1,410 |
| 2014-05-13 | 138 | 139 | 136 | 139 | 59,000 | 1,390 |
| 2014-05-12 | 140 | 143 | 138 | 138 | 39,000 | 1,380 |
| 2014-05-09 | 139 | 140 | 138 | 139 | 60,000 | 1,390 |
| 2014-05-08 | 141 | 142 | 139 | 140 | 26,000 | 1,400 |
| 2014-05-07 | 141 | 146 | 140 | 140 | 63,000 | 1,400 |
| 2014-05-02 | 145 | 145 | 144 | 144 | 38,000 | 1,440 |
| 2014-05-01 | 138 | 145 | 138 | 143 | 114,000 | 1,430 |
| 2014-04-30 | 143 | 143 | 138 | 138 | 156,000 | 1,380 |
| 2014-04-28 | 143 | 143 | 141 | 141 | 110,000 | 1,410 |
| 2014-04-25 | 142 | 145 | 142 | 144 | 122,000 | 1,440 |
| 2014-04-24 | 145 | 145 | 144 | 145 | 118,000 | 1,450 |
| 2014-04-23 | 147 | 148 | 145 | 145 | 78,000 | 1,450 |
| 2014-04-22 | 149 | 149 | 146 | 146 | 90,000 | 1,460 |
| 2014-04-21 | 149 | 150 | 149 | 149 | 63,000 | 1,490 |
| 2014-04-18 | 147 | 149 | 146 | 148 | 116,000 | 1,480 |
| 2014-04-17 | 148 | 149 | 146 | 147 | 63,000 | 1,470 |
| 2014-04-16 | 145 | 150 | 145 | 148 | 214,000 | 1,480 |
| 2014-04-15 | 149 | 149 | 143 | 145 | 136,000 | 1,450 |
| 2014-04-14 | 143 | 148 | 143 | 147 | 56,000 | 1,470 |
| 2014-04-11 | 146 | 146 | 142 | 144 | 206,000 | 1,440 |
| 2014-04-10 | 150 | 151 | 147 | 148 | 112,000 | 1,480 |
| 2014-04-09 | 151 | 151 | 150 | 150 | 69,000 | 1,500 |
| 2014-04-08 | 153 | 153 | 151 | 151 | 65,000 | 1,510 |
| 2014-04-07 | 155 | 155 | 153 | 153 | 92,000 | 1,530 |
| 2014-04-04 | 159 | 159 | 156 | 157 | 177,000 | 1,570 |
| 2014-04-03 | 159 | 160 | 157 | 158 | 187,000 | 1,580 |
| 2014-04-02 | 158 | 159 | 153 | 157 | 266,000 | 1,570 |
| 2014-04-01 | 158 | 158 | 152 | 156 | 323,000 | 1,560 |
| 2014-03-31 | 165 | 165 | 156 | 159 | 771,000 | 1,590 |
| 2014-03-28 | 171 | 174 | 165 | 169 | 1,366,000 | 1,690 |
| 2014-03-27 | 141 | 163 | 140 | 163 | 1,017,000 | 1,630 |
| 2014-03-26 | 138 | 143 | 137 | 142 | 240,000 | 1,420 |
| 2014-03-25 | 140 | 141 | 138 | 140 | 78,000 | 1,400 |
| 2014-03-24 | 134 | 142 | 133 | 141 | 222,000 | 1,410 |
| 2014-03-20 | 140 | 141 | 133 | 133 | 246,000 | 1,330 |
| 2014-03-19 | 142 | 144 | 139 | 141 | 164,000 | 1,410 |
| 2014-03-18 | 144 | 145 | 143 | 143 | 130,000 | 1,430 |
| 2014-03-17 | 144 | 145 | 139 | 141 | 245,000 | 1,410 |
| 2014-03-14 | 145 | 145 | 140 | 140 | 544,000 | 1,400 |
| 2014-03-13 | 155 | 155 | 150 | 151 | 358,000 | 1,510 |
| 2014-03-12 | 157 | 157 | 154 | 155 | 192,000 | 1,550 |
| 2014-03-11 | 158 | 159 | 156 | 159 | 226,000 | 1,590 |
| 2014-03-10 | 162 | 162 | 159 | 159 | 245,000 | 1,590 |
| 2014-03-07 | 162 | 163 | 162 | 163 | 148,000 | 1,630 |
| 2014-03-06 | 160 | 163 | 160 | 163 | 184,000 | 1,630 |
| 2014-03-05 | 161 | 163 | 161 | 162 | 267,000 | 1,620 |
| 2014-03-04 | 158 | 161 | 158 | 159 | 391,000 | 1,590 |
| 2014-03-03 | 169 | 169 | 158 | 161 | 895,000 | 1,610 |
| 2014-02-28 | 191 | 194 | 170 | 171 | 1,476,000 | 1,710 |
| 2014-02-27 | 192 | 201 | 181 | 186 | 1,996,000 | 1,860 |
| 2014-02-26 | 174 | 205 | 174 | 187 | 3,049,000 | 1,870 |
| 2014-02-25 | 175 | 181 | 172 | 177 | 503,000 | 1,770 |
| 2014-02-24 | 170 | 175 | 168 | 174 | 311,000 | 1,740 |
| 2014-02-21 | 163 | 168 | 161 | 168 | 198,000 | 1,680 |
| 2014-02-20 | 166 | 167 | 158 | 161 | 272,000 | 1,610 |
| 2014-02-19 | 168 | 171 | 166 | 168 | 204,000 | 1,680 |
| 2014-02-18 | 164 | 169 | 164 | 168 | 107,000 | 1,680 |
| 2014-02-17 | 166 | 167 | 161 | 165 | 89,000 | 1,650 |
| 2014-02-14 | 166 | 170 | 159 | 162 | 250,000 | 1,620 |
| 2014-02-13 | 178 | 178 | 165 | 165 | 412,000 | 1,650 |
| 2014-02-12 | 174 | 180 | 174 | 179 | 393,000 | 1,790 |
| 2014-02-10 | 162 | 175 | 162 | 173 | 529,000 | 1,730 |
| 2014-02-07 | 161 | 162 | 160 | 160 | 167,000 | 1,600 |
| 2014-02-06 | 156 | 160 | 154 | 157 | 266,000 | 1,570 |
| 2014-02-05 | 164 | 165 | 151 | 153 | 377,000 | 1,530 |
| 2014-02-04 | 156 | 163 | 152 | 153 | 576,000 | 1,530 |
| 2014-02-03 | 183 | 183 | 173 | 174 | 359,000 | 1,740 |
| 2014-01-31 | 187 | 187 | 181 | 183 | 267,000 | 1,830 |
| 2014-01-30 | 184 | 186 | 180 | 181 | 419,000 | 1,810 |
| 2014-01-29 | 185 | 195 | 184 | 187 | 848,000 | 1,870 |
| 2014-01-28 | 187 | 192 | 181 | 181 | 455,000 | 1,810 |
| 2014-01-27 | 187 | 188 | 185 | 186 | 720,000 | 1,860 |
| 2014-01-24 | 195 | 200 | 190 | 192 | 773,000 | 1,920 |
| 2014-01-23 | 196 | 198 | 191 | 192 | 1,120,000 | 1,920 |
| 2014-01-22 | 201 | 209 | 192 | 198 | 2,576,000 | 1,980 |
| 2014-01-21 | 205 | 211 | 200 | 202 | 2,018,000 | 2,020 |
| 2014-01-20 | 204 | 209 | 201 | 207 | 1,167,000 | 2,070 |
| 2014-01-17 | 208 | 223 | 206 | 208 | 2,888,000 | 2,080 |
| 2014-01-16 | 218 | 258 | 209 | 212 | 16,685,000 | 2,120 |
| 2014-01-15 | 184 | 233 | 171 | 225 | 25,875,000 | 2,250 |
| 2014-01-14 | 160 | 185 | 155 | 184 | 6,337,000 | 1,840 |
| 2014-01-10 | 155 | 181 | 146 | 149 | 10,544,000 | 1,490 |
| 2014-01-09 | 155 | 163 | 148 | 152 | 4,423,000 | 1,520 |
| 2014-01-08 | 133 | 160 | 133 | 152 | 1,980,000 | 1,520 |
| 2014-01-07 | 133 | 134 | 131 | 134 | 130,000 | 1,340 |
| 2014-01-06 | 131 | 133 | 129 | 133 | 154,000 | 1,330 |
分割・併合履歴 ： [2016-10-27]1株→0.1株
