3524 日東製網(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 145 | 146 | 143 | 144 | 46,000 | 1,440 |
| 2015-12-29 | 143 | 145 | 143 | 145 | 13,000 | 1,450 |
| 2015-12-28 | 145 | 146 | 142 | 146 | 36,000 | 1,460 |
| 2015-12-25 | 141 | 143 | 140 | 142 | 101,000 | 1,420 |
| 2015-12-24 | 146 | 146 | 142 | 143 | 71,000 | 1,430 |
| 2015-12-22 | 147 | 147 | 145 | 145 | 86,000 | 1,450 |
| 2015-12-21 | 148 | 149 | 147 | 147 | 31,000 | 1,470 |
| 2015-12-18 | 149 | 149 | 148 | 149 | 20,000 | 1,490 |
| 2015-12-17 | 149 | 150 | 149 | 150 | 15,000 | 1,500 |
| 2015-12-16 | 149 | 149 | 148 | 148 | 11,000 | 1,480 |
| 2015-12-15 | 151 | 151 | 148 | 148 | 45,000 | 1,480 |
| 2015-12-14 | 147 | 150 | 147 | 150 | 27,000 | 1,500 |
| 2015-12-11 | 150 | 150 | 148 | 150 | 73,000 | 1,500 |
| 2015-12-10 | 150 | 150 | 147 | 147 | 47,000 | 1,470 |
| 2015-12-09 | 150 | 150 | 149 | 150 | 39,000 | 1,500 |
| 2015-12-08 | 149 | 151 | 148 | 150 | 51,000 | 1,500 |
| 2015-12-07 | 149 | 151 | 148 | 149 | 183,000 | 1,490 |
| 2015-12-04 | 151 | 152 | 151 | 151 | 39,000 | 1,510 |
| 2015-12-03 | 154 | 155 | 153 | 154 | 66,000 | 1,540 |
| 2015-12-02 | 152 | 153 | 151 | 153 | 37,000 | 1,530 |
| 2015-12-01 | 151 | 153 | 150 | 153 | 50,000 | 1,530 |
| 2015-11-30 | 151 | 152 | 149 | 151 | 58,000 | 1,510 |
| 2015-11-27 | 149 | 150 | 148 | 150 | 22,000 | 1,500 |
| 2015-11-26 | 149 | 149 | 148 | 148 | 145,000 | 1,480 |
| 2015-11-25 | 151 | 151 | 147 | 151 | 74,000 | 1,510 |
| 2015-11-24 | 152 | 152 | 149 | 152 | 48,000 | 1,520 |
| 2015-11-20 | 150 | 151 | 150 | 151 | 8,000 | 1,510 |
| 2015-11-19 | 149 | 151 | 149 | 151 | 36,000 | 1,510 |
| 2015-11-18 | 148 | 150 | 148 | 150 | 20,000 | 1,500 |
| 2015-11-17 | 152 | 152 | 150 | 151 | 16,000 | 1,510 |
| 2015-11-16 | 152 | 152 | 150 | 151 | 18,000 | 1,510 |
| 2015-11-13 | 149 | 151 | 149 | 151 | 13,000 | 1,510 |
| 2015-11-12 | 152 | 152 | 146 | 149 | 101,000 | 1,490 |
| 2015-11-11 | 151 | 152 | 151 | 152 | 7,000 | 1,520 |
| 2015-11-10 | 150 | 151 | 150 | 151 | 14,000 | 1,510 |
| 2015-11-09 | 152 | 153 | 150 | 152 | 84,000 | 1,520 |
| 2015-11-06 | 147 | 151 | 146 | 150 | 48,000 | 1,500 |
| 2015-11-05 | 148 | 148 | 147 | 148 | 14,000 | 1,480 |
| 2015-11-04 | 147 | 148 | 146 | 147 | 17,000 | 1,470 |
| 2015-11-02 | 150 | 150 | 146 | 147 | 20,000 | 1,470 |
| 2015-10-30 | 149 | 149 | 145 | 148 | 56,000 | 1,480 |
| 2015-10-29 | 149 | 150 | 148 | 148 | 24,000 | 1,480 |
| 2015-10-28 | 148 | 148 | 148 | 148 | 18,000 | 1,480 |
| 2015-10-27 | 151 | 151 | 146 | 148 | 54,000 | 1,480 |
| 2015-10-26 | 151 | 151 | 149 | 149 | 26,000 | 1,490 |
| 2015-10-23 | 150 | 151 | 148 | 149 | 40,000 | 1,490 |
| 2015-10-22 | 149 | 149 | 149 | 149 | 13,000 | 1,490 |
| 2015-10-21 | 149 | 149 | 148 | 149 | 7,000 | 1,490 |
| 2015-10-20 | 148 | 148 | 147 | 147 | 8,000 | 1,470 |
| 2015-10-19 | 149 | 149 | 147 | 148 | 9,000 | 1,480 |
| 2015-10-16 | 148 | 150 | 148 | 149 | 17,000 | 1,490 |
| 2015-10-15 | 149 | 149 | 148 | 149 | 24,000 | 1,490 |
| 2015-10-14 | 150 | 150 | 148 | 148 | 18,000 | 1,480 |
| 2015-10-13 | 148 | 151 | 148 | 149 | 38,000 | 1,490 |
| 2015-10-09 | 148 | 148 | 147 | 147 | 12,000 | 1,470 |
| 2015-10-08 | 147 | 147 | 145 | 145 | 13,000 | 1,450 |
| 2015-10-07 | 147 | 147 | 145 | 147 | 45,000 | 1,470 |
| 2015-10-06 | 147 | 148 | 146 | 147 | 49,000 | 1,470 |
| 2015-10-05 | 147 | 150 | 146 | 146 | 23,000 | 1,460 |
| 2015-10-02 | 145 | 145 | 143 | 145 | 5,000 | 1,450 |
| 2015-10-01 | 145 | 145 | 144 | 144 | 30,000 | 1,440 |
| 2015-09-30 | 143 | 145 | 141 | 145 | 18,000 | 1,450 |
| 2015-09-29 | 142 | 142 | 139 | 139 | 33,000 | 1,390 |
| 2015-09-28 | 144 | 145 | 143 | 145 | 20,000 | 1,450 |
| 2015-09-25 | 142 | 144 | 141 | 144 | 57,000 | 1,440 |
| 2015-09-24 | 143 | 143 | 141 | 141 | 180,000 | 1,410 |
| 2015-09-18 | 148 | 148 | 144 | 146 | 16,000 | 1,460 |
| 2015-09-17 | 147 | 147 | 145 | 146 | 25,000 | 1,460 |
| 2015-09-16 | 148 | 150 | 145 | 146 | 27,000 | 1,460 |
| 2015-09-15 | 151 | 151 | 147 | 147 | 25,000 | 1,470 |
| 2015-09-14 | 146 | 148 | 146 | 146 | 18,000 | 1,460 |
| 2015-09-11 | 148 | 148 | 146 | 146 | 36,000 | 1,460 |
| 2015-09-10 | 142 | 146 | 142 | 144 | 34,000 | 1,440 |
| 2015-09-09 | 144 | 147 | 144 | 147 | 63,000 | 1,470 |
| 2015-09-08 | 146 | 151 | 141 | 141 | 68,000 | 1,410 |
| 2015-09-07 | 150 | 150 | 146 | 149 | 57,000 | 1,490 |
| 2015-09-04 | 151 | 154 | 150 | 150 | 26,000 | 1,500 |
| 2015-09-03 | 151 | 154 | 150 | 153 | 40,000 | 1,530 |
| 2015-09-02 | 151 | 154 | 150 | 152 | 51,000 | 1,520 |
| 2015-09-01 | 156 | 157 | 152 | 156 | 29,000 | 1,560 |
| 2015-08-31 | 156 | 158 | 154 | 158 | 93,000 | 1,580 |
| 2015-08-28 | 153 | 155 | 150 | 155 | 55,000 | 1,550 |
| 2015-08-27 | 144 | 150 | 143 | 150 | 53,000 | 1,500 |
| 2015-08-26 | 136 | 143 | 135 | 143 | 66,000 | 1,430 |
| 2015-08-25 | 130 | 139 | 129 | 133 | 117,000 | 1,330 |
| 2015-08-24 | 144 | 146 | 138 | 138 | 137,000 | 1,380 |
| 2015-08-21 | 152 | 152 | 148 | 149 | 257,000 | 1,490 |
| 2015-08-20 | 154 | 155 | 153 | 153 | 22,000 | 1,530 |
| 2015-08-19 | 156 | 156 | 155 | 155 | 32,000 | 1,550 |
| 2015-08-18 | 157 | 157 | 156 | 156 | 28,000 | 1,560 |
| 2015-08-17 | 157 | 157 | 155 | 155 | 43,000 | 1,550 |
| 2015-08-14 | 155 | 155 | 153 | 154 | 40,000 | 1,540 |
| 2015-08-13 | 154 | 155 | 154 | 155 | 22,000 | 1,550 |
| 2015-08-12 | 154 | 155 | 153 | 153 | 24,000 | 1,530 |
| 2015-08-11 | 156 | 156 | 154 | 154 | 43,000 | 1,540 |
| 2015-08-10 | 155 | 157 | 155 | 156 | 37,000 | 1,560 |
| 2015-08-07 | 156 | 156 | 153 | 154 | 68,000 | 1,540 |
| 2015-08-06 | 156 | 157 | 155 | 157 | 17,000 | 1,570 |
| 2015-08-05 | 157 | 157 | 155 | 155 | 98,000 | 1,550 |
| 2015-08-04 | 158 | 158 | 156 | 157 | 12,000 | 1,570 |
| 2015-08-03 | 159 | 159 | 158 | 158 | 23,000 | 1,580 |
| 2015-07-31 | 158 | 158 | 157 | 158 | 36,000 | 1,580 |
| 2015-07-30 | 157 | 159 | 157 | 157 | 35,000 | 1,570 |
| 2015-07-29 | 158 | 158 | 157 | 157 | 25,000 | 1,570 |
| 2015-07-28 | 159 | 160 | 158 | 158 | 29,000 | 1,580 |
| 2015-07-27 | 160 | 160 | 158 | 160 | 64,000 | 1,600 |
| 2015-07-24 | 161 | 161 | 159 | 159 | 20,000 | 1,590 |
| 2015-07-23 | 161 | 161 | 160 | 161 | 51,000 | 1,610 |
| 2015-07-22 | 161 | 161 | 160 | 161 | 51,000 | 1,610 |
| 2015-07-21 | 162 | 162 | 161 | 162 | 19,000 | 1,620 |
| 2015-07-17 | 161 | 163 | 158 | 163 | 78,000 | 1,630 |
| 2015-07-16 | 160 | 161 | 160 | 161 | 31,000 | 1,610 |
| 2015-07-15 | 161 | 161 | 160 | 161 | 48,000 | 1,610 |
| 2015-07-14 | 159 | 161 | 159 | 160 | 87,000 | 1,600 |
| 2015-07-13 | 156 | 158 | 155 | 158 | 25,000 | 1,580 |
| 2015-07-10 | 157 | 157 | 153 | 155 | 99,000 | 1,550 |
| 2015-07-09 | 156 | 156 | 148 | 155 | 210,000 | 1,550 |
| 2015-07-08 | 164 | 164 | 158 | 158 | 128,000 | 1,580 |
| 2015-07-07 | 161 | 164 | 161 | 164 | 63,000 | 1,640 |
| 2015-07-06 | 161 | 161 | 160 | 160 | 32,000 | 1,600 |
| 2015-07-03 | 163 | 163 | 161 | 161 | 114,000 | 1,610 |
| 2015-07-02 | 163 | 165 | 163 | 163 | 59,000 | 1,630 |
| 2015-07-01 | 161 | 163 | 161 | 162 | 57,000 | 1,620 |
| 2015-06-30 | 160 | 161 | 160 | 161 | 80,000 | 1,610 |
| 2015-06-29 | 163 | 165 | 159 | 161 | 209,000 | 1,610 |
| 2015-06-26 | 166 | 173 | 166 | 167 | 762,000 | 1,670 |
| 2015-06-25 | 164 | 166 | 164 | 165 | 35,000 | 1,650 |
| 2015-06-24 | 164 | 166 | 164 | 166 | 75,000 | 1,660 |
| 2015-06-23 | 163 | 166 | 163 | 165 | 145,000 | 1,650 |
| 2015-06-22 | 165 | 165 | 163 | 163 | 39,000 | 1,630 |
| 2015-06-19 | 163 | 164 | 162 | 164 | 53,000 | 1,640 |
| 2015-06-18 | 164 | 164 | 162 | 162 | 46,000 | 1,620 |
| 2015-06-17 | 165 | 166 | 164 | 164 | 97,000 | 1,640 |
| 2015-06-16 | 163 | 167 | 163 | 166 | 93,000 | 1,660 |
| 2015-06-15 | 162 | 165 | 161 | 165 | 304,000 | 1,650 |
| 2015-06-12 | 166 | 167 | 163 | 164 | 189,000 | 1,640 |
| 2015-06-11 | 164 | 166 | 164 | 166 | 60,000 | 1,660 |
| 2015-06-10 | 165 | 165 | 163 | 163 | 70,000 | 1,630 |
| 2015-06-09 | 167 | 167 | 164 | 164 | 83,000 | 1,640 |
| 2015-06-08 | 168 | 168 | 166 | 166 | 52,000 | 1,660 |
| 2015-06-05 | 166 | 168 | 166 | 166 | 126,000 | 1,660 |
| 2015-06-04 | 170 | 171 | 167 | 167 | 161,000 | 1,670 |
| 2015-06-03 | 165 | 168 | 165 | 167 | 120,000 | 1,670 |
| 2015-06-02 | 169 | 169 | 166 | 166 | 130,000 | 1,660 |
| 2015-06-01 | 169 | 169 | 167 | 168 | 49,000 | 1,680 |
| 2015-05-29 | 168 | 168 | 165 | 166 | 190,000 | 1,660 |
| 2015-05-28 | 171 | 171 | 168 | 168 | 180,000 | 1,680 |
| 2015-05-27 | 174 | 174 | 158 | 168 | 579,000 | 1,680 |
| 2015-05-26 | 176 | 182 | 169 | 173 | 2,116,000 | 1,730 |
| 2015-05-25 | 165 | 173 | 165 | 172 | 801,000 | 1,720 |
| 2015-05-22 | 162 | 166 | 162 | 165 | 88,000 | 1,650 |
| 2015-05-21 | 164 | 164 | 163 | 163 | 66,000 | 1,630 |
| 2015-05-20 | 164 | 164 | 163 | 164 | 30,000 | 1,640 |
| 2015-05-19 | 163 | 165 | 163 | 164 | 75,000 | 1,640 |
| 2015-05-18 | 162 | 165 | 162 | 164 | 56,000 | 1,640 |
| 2015-05-15 | 164 | 164 | 162 | 162 | 89,000 | 1,620 |
| 2015-05-14 | 163 | 163 | 162 | 163 | 46,000 | 1,630 |
| 2015-05-13 | 164 | 164 | 163 | 164 | 8,000 | 1,640 |
| 2015-05-12 | 163 | 164 | 162 | 162 | 42,000 | 1,620 |
| 2015-05-11 | 164 | 164 | 163 | 163 | 21,000 | 1,630 |
| 2015-05-08 | 164 | 164 | 162 | 163 | 157,000 | 1,630 |
| 2015-05-07 | 164 | 164 | 163 | 163 | 42,000 | 1,630 |
| 2015-05-01 | 163 | 166 | 162 | 165 | 143,000 | 1,650 |
| 2015-04-30 | 165 | 166 | 163 | 164 | 182,000 | 1,640 |
| 2015-04-28 | 170 | 170 | 167 | 168 | 98,000 | 1,680 |
| 2015-04-27 | 169 | 170 | 167 | 170 | 210,000 | 1,700 |
| 2015-04-24 | 174 | 175 | 172 | 173 | 193,000 | 1,730 |
| 2015-04-23 | 175 | 175 | 174 | 174 | 118,000 | 1,740 |
| 2015-04-22 | 175 | 175 | 174 | 175 | 87,000 | 1,750 |
| 2015-04-21 | 174 | 175 | 173 | 175 | 46,000 | 1,750 |
| 2015-04-20 | 172 | 174 | 172 | 174 | 43,000 | 1,740 |
| 2015-04-17 | 174 | 174 | 172 | 172 | 84,000 | 1,720 |
| 2015-04-16 | 174 | 175 | 174 | 174 | 34,000 | 1,740 |
| 2015-04-15 | 174 | 176 | 172 | 174 | 102,000 | 1,740 |
| 2015-04-14 | 173 | 174 | 172 | 173 | 101,000 | 1,730 |
| 2015-04-13 | 174 | 175 | 174 | 174 | 119,000 | 1,740 |
| 2015-04-10 | 174 | 176 | 173 | 176 | 104,000 | 1,760 |
| 2015-04-09 | 177 | 177 | 173 | 173 | 197,000 | 1,730 |
| 2015-04-08 | 179 | 179 | 176 | 177 | 194,000 | 1,770 |
| 2015-04-07 | 180 | 184 | 175 | 177 | 1,195,000 | 1,770 |
| 2015-04-06 | 171 | 179 | 171 | 179 | 275,000 | 1,790 |
| 2015-04-03 | 174 | 176 | 172 | 173 | 134,000 | 1,730 |
| 2015-04-02 | 176 | 178 | 174 | 176 | 398,000 | 1,760 |
| 2015-04-01 | 172 | 178 | 170 | 176 | 599,000 | 1,760 |
| 2015-03-31 | 174 | 176 | 170 | 174 | 579,000 | 1,740 |
| 2015-03-30 | 166 | 173 | 165 | 171 | 265,000 | 1,710 |
| 2015-03-27 | 166 | 169 | 166 | 167 | 107,000 | 1,670 |
| 2015-03-26 | 167 | 168 | 166 | 166 | 19,000 | 1,660 |
| 2015-03-25 | 167 | 168 | 167 | 168 | 59,000 | 1,680 |
| 2015-03-24 | 168 | 168 | 167 | 168 | 23,000 | 1,680 |
| 2015-03-23 | 168 | 168 | 167 | 168 | 48,000 | 1,680 |
| 2015-03-20 | 167 | 168 | 166 | 168 | 42,000 | 1,680 |
| 2015-03-19 | 168 | 168 | 166 | 167 | 25,000 | 1,670 |
| 2015-03-18 | 168 | 169 | 167 | 167 | 63,000 | 1,670 |
| 2015-03-17 | 170 | 170 | 168 | 168 | 51,000 | 1,680 |
| 2015-03-16 | 167 | 169 | 166 | 167 | 82,000 | 1,670 |
| 2015-03-13 | 166 | 168 | 166 | 168 | 106,000 | 1,680 |
| 2015-03-12 | 167 | 168 | 166 | 167 | 35,000 | 1,670 |
| 2015-03-11 | 167 | 168 | 166 | 167 | 44,000 | 1,670 |
| 2015-03-10 | 170 | 170 | 166 | 169 | 129,000 | 1,690 |
| 2015-03-09 | 169 | 170 | 166 | 169 | 199,000 | 1,690 |
| 2015-03-06 | 169 | 170 | 167 | 170 | 95,000 | 1,700 |
| 2015-03-05 | 168 | 169 | 167 | 168 | 55,000 | 1,680 |
| 2015-03-04 | 166 | 169 | 164 | 167 | 94,000 | 1,670 |
| 2015-03-03 | 170 | 170 | 168 | 168 | 102,000 | 1,680 |
| 2015-03-02 | 168 | 169 | 166 | 167 | 179,000 | 1,670 |
| 2015-02-27 | 170 | 170 | 165 | 166 | 216,000 | 1,660 |
| 2015-02-26 | 168 | 168 | 166 | 168 | 60,000 | 1,680 |
| 2015-02-25 | 166 | 169 | 164 | 167 | 237,000 | 1,670 |
| 2015-02-24 | 162 | 167 | 161 | 164 | 156,000 | 1,640 |
| 2015-02-23 | 164 | 164 | 162 | 162 | 70,000 | 1,620 |
| 2015-02-20 | 163 | 164 | 163 | 163 | 51,000 | 1,630 |
| 2015-02-19 | 164 | 164 | 162 | 164 | 36,000 | 1,640 |
| 2015-02-18 | 165 | 165 | 163 | 163 | 54,000 | 1,630 |
| 2015-02-17 | 161 | 165 | 161 | 165 | 93,000 | 1,650 |
| 2015-02-16 | 160 | 165 | 158 | 164 | 236,000 | 1,640 |
| 2015-02-13 | 159 | 159 | 157 | 158 | 48,000 | 1,580 |
| 2015-02-12 | 159 | 159 | 158 | 159 | 13,000 | 1,590 |
| 2015-02-10 | 158 | 159 | 157 | 158 | 21,000 | 1,580 |
| 2015-02-09 | 157 | 159 | 157 | 159 | 29,000 | 1,590 |
| 2015-02-06 | 158 | 158 | 156 | 156 | 18,000 | 1,560 |
| 2015-02-05 | 158 | 158 | 156 | 156 | 68,000 | 1,560 |
| 2015-02-04 | 158 | 158 | 156 | 158 | 48,000 | 1,580 |
| 2015-02-03 | 158 | 158 | 155 | 155 | 59,000 | 1,550 |
| 2015-02-02 | 159 | 159 | 157 | 157 | 20,000 | 1,570 |
| 2015-01-30 | 158 | 159 | 157 | 159 | 60,000 | 1,590 |
| 2015-01-29 | 160 | 160 | 157 | 158 | 54,000 | 1,580 |
| 2015-01-28 | 159 | 161 | 158 | 160 | 57,000 | 1,600 |
| 2015-01-27 | 159 | 160 | 157 | 159 | 44,000 | 1,590 |
| 2015-01-26 | 160 | 160 | 156 | 158 | 73,000 | 1,580 |
| 2015-01-23 | 160 | 160 | 158 | 160 | 57,000 | 1,600 |
| 2015-01-22 | 161 | 161 | 159 | 160 | 33,000 | 1,600 |
| 2015-01-21 | 159 | 161 | 159 | 160 | 56,000 | 1,600 |
| 2015-01-20 | 157 | 159 | 156 | 158 | 106,000 | 1,580 |
| 2015-01-19 | 159 | 160 | 157 | 157 | 52,000 | 1,570 |
| 2015-01-16 | 159 | 159 | 157 | 158 | 110,000 | 1,580 |
| 2015-01-15 | 159 | 161 | 158 | 159 | 63,000 | 1,590 |
| 2015-01-14 | 159 | 161 | 158 | 160 | 96,000 | 1,600 |
| 2015-01-13 | 160 | 162 | 158 | 159 | 104,000 | 1,590 |
| 2015-01-09 | 162 | 169 | 158 | 159 | 348,000 | 1,590 |
| 2015-01-08 | 165 | 165 | 161 | 163 | 78,000 | 1,630 |
| 2015-01-07 | 159 | 163 | 159 | 163 | 87,000 | 1,630 |
| 2015-01-06 | 160 | 162 | 159 | 160 | 122,000 | 1,600 |
| 2015-01-05 | 164 | 165 | 161 | 163 | 93,000 | 1,630 |
分割・併合履歴 ： [2016-10-27]1株→0.1株
