3524 日東製網(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,063	2,139	2,063	2,137	15,700	2,137
2016-12-29	2,086	2,099	2,060	2,088	15,500	2,088
2016-12-28	2,063	2,097	2,056	2,086	9,400	2,086
2016-12-27	2,104	2,110	2,061	2,081	26,800	2,081
2016-12-26	2,104	2,136	2,095	2,111	11,700	2,111
2016-12-22	2,099	2,146	2,094	2,115	16,200	2,115
2016-12-21	2,200	2,207	2,080	2,111	30,000	2,111
2016-12-20	2,150	2,195	2,144	2,172	19,400	2,172
2016-12-19	2,100	2,155	2,100	2,150	17,300	2,150
2016-12-16	2,112	2,154	2,078	2,133	23,600	2,133
2016-12-15	2,177	2,218	2,076	2,119	47,800	2,119
2016-12-14	2,170	2,250	2,145	2,176	57,700	2,176
2016-12-13	2,061	2,160	2,061	2,158	47,100	2,158
2016-12-12	2,029	2,140	1,996	2,073	73,800	2,073
2016-12-09	2,166	2,170	1,992	2,030	78,100	2,030
2016-12-08	2,201	2,235	2,085	2,130	126,900	2,130
2016-12-07	1,900	1,921	1,884	1,921	18,900	1,921
2016-12-06	1,915	1,919	1,870	1,874	24,300	1,874
2016-12-05	1,883	1,969	1,869	1,902	78,100	1,902
2016-12-02	1,785	1,911	1,762	1,843	93,300	1,843
2016-12-01	1,798	1,808	1,693	1,755	27,600	1,755
2016-11-30	1,790	1,811	1,781	1,782	14,100	1,782
2016-11-29	1,790	1,794	1,780	1,792	21,900	1,792
2016-11-28	1,747	1,763	1,720	1,758	13,900	1,758
2016-11-25	1,757	1,761	1,732	1,743	6,600	1,743
2016-11-24	1,783	1,794	1,752	1,761	15,200	1,761
2016-11-22	1,750	1,775	1,750	1,774	12,400	1,774
2016-11-21	1,745	1,770	1,745	1,757	15,400	1,757
2016-11-18	1,740	1,740	1,710	1,730	7,100	1,730
2016-11-17	1,710	1,735	1,710	1,723	8,300	1,723
2016-11-16	1,726	1,727	1,693	1,708	11,700	1,708
2016-11-15	1,752	1,752	1,720	1,727	8,300	1,727
2016-11-14	1,712	1,753	1,712	1,752	26,300	1,752
2016-11-11	1,700	1,716	1,700	1,711	9,200	1,711
2016-11-10	1,695	1,720	1,680	1,686	25,800	1,686
2016-11-09	1,693	1,693	1,530	1,620	15,900	1,620
2016-11-08	1,685	1,695	1,627	1,693	18,600	1,693
2016-11-07	1,629	1,780	1,629	1,650	47,400	1,650
2016-11-04	1,633	1,635	1,611	1,628	9,400	1,628
2016-11-02	1,632	1,642	1,600	1,624	10,700	1,624
2016-11-01	1,647	1,648	1,624	1,628	7,600	1,628
2016-10-31	1,651	1,651	1,625	1,630	5,900	1,630
2016-10-28	1,658	1,660	1,637	1,641	11,100	1,641
2016-10-27	1,657	1,658	1,627	1,637	8,300	1,637
2016-10-26	164	165	163	165	66,000	1,650
2016-10-25	164	165	164	165	55,000	1,650
2016-10-24	163	165	163	164	50,000	1,640
2016-10-21	165	165	162	163	82,000	1,630
2016-10-20	163	164	163	164	87,000	1,640
2016-10-19	164	164	162	162	79,000	1,620
2016-10-18	162	162	160	162	82,000	1,620
2016-10-17	165	165	162	163	85,000	1,630
2016-10-14	163	163	160	162	52,000	1,620
2016-10-13	163	163	161	161	19,000	1,610
2016-10-12	162	163	161	161	32,000	1,610
2016-10-11	162	163	161	162	44,000	1,620
2016-10-07	161	163	160	162	97,000	1,620
2016-10-06	158	166	158	161	398,000	1,610
2016-10-05	157	158	155	158	71,000	1,580
2016-10-04	152	156	152	156	102,000	1,560
2016-10-03	153	155	152	152	46,000	1,520
2016-09-30	155	155	151	153	64,000	1,530
2016-09-29	152	156	152	155	77,000	1,550
2016-09-28	151	154	151	153	62,000	1,530
2016-09-27	152	153	151	153	42,000	1,530
2016-09-26	154	154	150	154	73,000	1,540
2016-09-23	153	153	151	153	50,000	1,530
2016-09-21	151	153	151	153	48,000	1,530
2016-09-20	152	153	151	151	85,000	1,510
2016-09-16	150	152	149	151	69,000	1,510
2016-09-15	149	149	147	147	44,000	1,470
2016-09-14	147	149	147	148	32,000	1,480
2016-09-13	149	149	148	149	32,000	1,490
2016-09-12	149	149	148	149	39,000	1,490
2016-09-09	152	152	150	151	88,000	1,510
2016-09-08	152	154	150	151	229,000	1,510
2016-09-07	156	157	155	157	62,000	1,570
2016-09-06	156	156	155	156	55,000	1,560
2016-09-05	155	156	153	154	56,000	1,540
2016-09-02	153	153	153	153	27,000	1,530
2016-09-01	153	153	152	153	21,000	1,530
2016-08-31	154	154	152	152	20,000	1,520
2016-08-30	151	152	150	152	18,000	1,520
2016-08-29	154	154	151	151	47,000	1,510
2016-08-26	150	150	148	150	33,000	1,500
2016-08-25	150	150	149	150	7,000	1,500
2016-08-24	149	150	149	150	6,000	1,500
2016-08-23	151	151	148	150	32,000	1,500
2016-08-22	150	152	147	152	70,000	1,520
2016-08-19	150	151	148	151	31,000	1,510
2016-08-18	154	160	148	151	253,000	1,510
2016-08-17	147	154	147	154	54,000	1,540
2016-08-16	154	154	145	150	134,000	1,500
2016-08-15	156	156	151	153	54,000	1,530
2016-08-12	153	153	150	152	23,000	1,520
2016-08-10	151	153	149	152	31,000	1,520
2016-08-09	151	152	149	152	36,000	1,520
2016-08-08	149	152	149	149	32,000	1,490
2016-08-05	146	150	144	149	87,000	1,490
2016-08-04	146	147	144	147	54,000	1,470
2016-08-03	147	148	146	147	47,000	1,470
2016-08-02	153	153	147	149	144,000	1,490
2016-08-01	155	155	153	154	21,000	1,540
2016-07-29	152	155	151	154	87,000	1,540
2016-07-28	155	155	151	153	71,000	1,530
2016-07-27	159	159	153	155	136,000	1,550
2016-07-26	162	162	159	160	41,000	1,600
2016-07-25	160	162	160	162	28,000	1,620
2016-07-22	161	161	159	160	45,000	1,600
2016-07-21	163	163	160	161	46,000	1,610
2016-07-20	163	163	161	162	33,000	1,620
2016-07-19	164	164	159	163	117,000	1,630
2016-07-15	161	163	159	161	99,000	1,610
2016-07-14	160	167	160	163	250,000	1,630
2016-07-13	161	162	160	161	66,000	1,610
2016-07-12	162	162	159	162	82,000	1,620
2016-07-11	165	167	160	162	118,000	1,620
2016-07-08	168	168	161	162	72,000	1,620
2016-07-07	165	167	163	165	126,000	1,650
2016-07-06	162	164	159	163	82,000	1,630
2016-07-05	169	169	162	166	185,000	1,660
2016-07-04	172	186	164	164	2,020,000	1,640
2016-07-01	154	156	152	152	62,000	1,520
2016-06-30	152	157	150	150	201,000	1,500
2016-06-29	142	147	142	147	87,000	1,470
2016-06-28	144	145	138	140	35,000	1,400
2016-06-27	138	140	138	139	49,000	1,390
2016-06-24	150	151	135	138	201,000	1,380
2016-06-23	152	153	149	152	39,000	1,520
2016-06-22	153	153	152	153	66,000	1,530
2016-06-21	150	152	146	151	79,000	1,510
2016-06-20	149	149	146	149	35,000	1,490
2016-06-17	148	148	145	146	29,000	1,460
2016-06-16	148	149	141	148	193,000	1,480
2016-06-15	148	150	146	148	137,000	1,480
2016-06-14	158	159	147	150	607,000	1,500
2016-06-13	153	178	149	162	2,484,000	1,620
2016-06-10	136	136	132	133	63,000	1,330
2016-06-09	133	133	132	132	18,000	1,320
2016-06-08	134	134	133	133	8,000	1,330
2016-06-07	134	134	133	134	11,000	1,340
2016-06-06	133	135	133	134	22,000	1,340
2016-06-03	134	136	134	136	16,000	1,360
2016-06-02	137	138	133	134	96,000	1,340
2016-06-01	138	139	137	139	16,000	1,390
2016-05-31	140	140	137	139	16,000	1,390
2016-05-30	136	139	136	138	18,000	1,380
2016-05-27	138	139	135	135	51,000	1,350
2016-05-26	137	140	137	140	21,000	1,400
2016-05-25	138	140	136	137	51,000	1,370
2016-05-24	139	140	137	140	28,000	1,400
2016-05-23	138	139	138	138	25,000	1,380
2016-05-20	139	140	138	140	17,000	1,400
2016-05-19	140	142	140	140	14,000	1,400
2016-05-18	138	142	138	142	37,000	1,420
2016-05-17	138	139	137	138	27,000	1,380
2016-05-16	142	142	135	139	39,000	1,390
2016-05-13	139	139	137	137	28,000	1,370
2016-05-12	139	140	138	140	25,000	1,400
2016-05-11	139	142	139	141	48,000	1,410
2016-05-10	135	138	133	138	42,000	1,380
2016-05-09	138	138	134	134	27,000	1,340
2016-05-06	136	137	136	137	20,000	1,370
2016-05-02	137	138	133	136	47,000	1,360
2016-04-28	140	142	138	140	127,000	1,400
2016-04-27	144	144	140	140	129,000	1,400
2016-04-26	148	149	143	145	337,000	1,450
2016-04-25	155	156	154	156	123,000	1,560
2016-04-22	154	154	152	154	32,000	1,540
2016-04-21	153	154	152	154	85,000	1,540
2016-04-20	152	153	151	151	34,000	1,510
2016-04-19	152	152	151	152	30,000	1,520
2016-04-18	150	153	150	151	22,000	1,510
2016-04-15	151	153	149	153	104,000	1,530
2016-04-14	153	153	149	151	89,000	1,510
2016-04-13	150	152	150	150	46,000	1,500
2016-04-12	150	150	149	149	15,000	1,490
2016-04-11	147	149	147	149	16,000	1,490
2016-04-08	147	150	147	149	35,000	1,490
2016-04-07	147	151	147	149	30,000	1,490
2016-04-06	148	150	148	150	47,000	1,500
2016-04-05	149	153	147	152	65,000	1,520
2016-04-04	151	155	147	152	92,000	1,520
2016-04-01	155	155	149	150	157,000	1,500
2016-03-31	150	160	150	154	317,000	1,540
2016-03-30	150	152	147	149	146,000	1,490
2016-03-29	142	147	142	147	111,000	1,470
2016-03-28	141	142	139	141	44,000	1,410
2016-03-25	140	141	139	141	41,000	1,410
2016-03-24	142	142	139	139	14,000	1,390
2016-03-23	142	143	141	142	22,000	1,420
2016-03-22	143	143	140	142	33,000	1,420
2016-03-18	142	142	140	141	15,000	1,410
2016-03-17	141	146	140	141	78,000	1,410
2016-03-16	141	141	140	140	29,000	1,400
2016-03-15	142	142	139	141	39,000	1,410
2016-03-14	140	143	139	141	130,000	1,410
2016-03-11	138	139	137	138	54,000	1,380
2016-03-10	138	139	137	139	29,000	1,390
2016-03-09	136	138	135	138	28,000	1,380
2016-03-08	137	139	136	137	45,000	1,370
2016-03-07	143	143	134	137	178,000	1,370
2016-03-04	141	142	138	140	118,000	1,400
2016-03-03	136	139	136	139	65,000	1,390
2016-03-02	135	138	134	134	147,000	1,340
2016-03-01	130	150	130	132	485,000	1,320
2016-02-29	133	133	129	129	36,000	1,290
2016-02-26	132	132	128	131	39,000	1,310
2016-02-25	132	132	128	129	29,000	1,290
2016-02-24	128	130	126	127	73,000	1,270
2016-02-23	131	131	125	127	57,000	1,270
2016-02-22	130	136	126	128	329,000	1,280
2016-02-19	121	121	120	120	20,000	1,200
2016-02-18	121	124	121	122	17,000	1,220
2016-02-17	118	121	118	119	43,000	1,190
2016-02-16	118	125	118	118	71,000	1,180
2016-02-15	116	123	113	118	126,000	1,180
2016-02-12	109	113	105	111	144,000	1,110
2016-02-10	131	131	115	119	145,000	1,190
2016-02-09	133	133	130	130	96,000	1,300
2016-02-08	136	138	132	137	122,000	1,370
2016-02-05	144	147	136	138	166,000	1,380
2016-02-04	148	148	145	146	60,000	1,460
2016-02-03	147	147	145	146	157,000	1,460
2016-02-02	164	165	149	151	336,000	1,510
2016-02-01	162	167	160	164	345,000	1,640
2016-01-29	153	162	153	160	248,000	1,600
2016-01-28	149	155	149	153	182,000	1,530
2016-01-27	144	148	143	146	69,000	1,460
2016-01-26	140	144	140	141	35,000	1,410
2016-01-25	134	144	134	143	73,000	1,430
2016-01-22	131	134	131	134	36,000	1,340
2016-01-21	133	135	130	130	66,000	1,300
2016-01-20	136	137	134	135	71,000	1,350
2016-01-19	139	140	137	137	63,000	1,370
2016-01-18	141	141	138	140	22,000	1,400
2016-01-15	144	144	141	143	44,000	1,430
2016-01-14	140	141	138	141	62,000	1,410
2016-01-13	140	143	140	141	36,000	1,410
2016-01-12	140	143	139	139	66,000	1,390
2016-01-08	141	142	140	141	32,000	1,410
2016-01-07	143	143	141	141	30,000	1,410
2016-01-06	144	144	142	142	16,000	1,420
2016-01-05	143	145	143	144	15,000	1,440
2016-01-04	146	146	143	143	56,000	1,430

分割・併合履歴： [2016-10-27]1株→0.1株