1. HOME >
  2. 株価時系列 >
  3. 3524 >
  4. 2019年

3524 日東製網(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7031,7101,6901,7063,4001,706
2019-12-271,6991,7081,6911,7083,7001,708
2019-12-261,6701,7101,6701,6997,9001,699
2019-12-251,7001,7001,6641,67011,3001,670
2019-12-241,6631,6981,6631,69411,1001,694
2019-12-231,6601,6951,6601,69511,4001,695
2019-12-201,6801,6801,6711,6762,7001,676
2019-12-191,6941,6941,6781,6782,4001,678
2019-12-181,6951,6951,6841,6914,7001,691
2019-12-171,6971,6971,6911,6952,8001,695
2019-12-161,6931,6971,6861,6973,3001,697
2019-12-131,6811,6971,6811,6866,3001,686
2019-12-121,6821,6881,6771,6773,7001,677
2019-12-111,7051,7051,6831,6879,7001,687
2019-12-101,7281,7281,6911,70638,0001,706
2019-12-091,6481,6501,6361,65026,3001,650
2019-12-061,6401,6441,6251,6253,0001,625
2019-12-051,6491,6491,6381,6422,9001,642
2019-12-041,6191,6471,6191,64511,2001,645
2019-12-031,6311,6321,6191,6192,1001,619
2019-12-021,6401,6401,6121,6324,4001,632
2019-11-291,6031,6151,6031,6092,7001,609
2019-11-281,6151,6161,5951,6034,4001,603
2019-11-271,6101,6161,5991,6113,1001,611
2019-11-261,6251,6251,5971,5973,9001,597
2019-11-251,5951,6151,5951,6071,5001,607
2019-11-221,6021,6031,5931,5951,8001,595
2019-11-211,6031,6031,5901,6021,4001,602
2019-11-201,6031,6031,5911,5981,1001,598
2019-11-191,5951,6001,5911,5981,8001,598
2019-11-181,6051,6051,5901,6013,8001,601
2019-11-151,6111,6231,6011,6054,2001,605
2019-11-141,6261,6261,6021,6096,5001,609
2019-11-131,6381,6381,6251,6272,4001,627
2019-11-121,6401,6401,6331,6352,7001,635
2019-11-111,6221,6331,6221,6331,7001,633
2019-11-081,6241,6241,6191,6212,0001,621
2019-11-071,6111,6291,6071,6213,5001,621
2019-11-061,6351,6411,6271,6305,5001,630
2019-11-051,6331,6451,6241,6359,0001,635
2019-11-011,6161,6251,6161,6252,0001,625
2019-10-311,6251,6251,6151,6243,9001,624
2019-10-301,6101,6251,6041,6147,9001,614
2019-10-291,6021,6231,6021,6205,3001,620
2019-10-281,5951,6041,5951,6022,3001,602
2019-10-251,6091,6091,5821,5933,9001,593
2019-10-241,5931,6051,5881,5905,5001,590
2019-10-231,6041,6041,5891,6035,1001,603
2019-10-211,5971,6091,5861,6042,6001,604
2019-10-181,5971,6021,5971,6023,1001,602
2019-10-171,5891,6051,5891,6003,5001,600
2019-10-161,6161,6161,5861,5864,6001,586
2019-10-151,6111,6111,5961,6013,8001,601
2019-10-111,5901,5901,5861,5871,6001,587
2019-10-101,5961,5961,5861,5873,4001,587
2019-10-091,5951,6041,5901,6012,5001,601
2019-10-081,5941,6101,5941,6004,4001,600
2019-10-071,6111,6161,5861,5915,0001,591
2019-10-041,5901,6111,5871,6113,3001,611
2019-10-031,6091,6161,5861,5987,5001,598
2019-10-021,5881,6241,5771,61911,0001,619
2019-10-011,5731,5871,5531,5824,8001,582
2019-09-301,5441,5751,5411,5758,8001,575
2019-09-271,5081,5301,5071,5286,9001,528
2019-09-261,5121,5291,5051,5218,9001,521
2019-09-251,5001,5061,4801,5019,3001,501
2019-09-241,4711,4941,4711,4944,2001,494
2019-09-201,4681,4721,4581,4643,0001,464
2019-09-191,4691,4691,4501,4693,6001,469
2019-09-181,4781,4781,4331,4372,7001,437
2019-09-171,4851,4851,4601,4685,3001,468
2019-09-131,4961,4971,4551,4559,7001,455
2019-09-121,4991,4991,4561,47814,3001,478
2019-09-111,4851,5251,4851,52415,1001,524
2019-09-101,4521,4971,4511,48431,4001,484
2019-09-091,3951,4161,3891,4124,2001,412
2019-09-061,3951,4031,3861,3946,0001,394
2019-09-051,3851,3981,3851,3982,2001,398
2019-09-041,4041,4041,3701,3704,0001,370
2019-09-031,3821,4041,3601,3941,9001,394
2019-09-021,3961,3961,3841,3941,7001,394
2019-08-301,3321,3811,3321,3813,4001,381
2019-08-291,3481,3561,3401,3515,1001,351
2019-08-281,3931,3931,3551,3629,4001,362
2019-08-271,3501,3551,3311,3352,6001,335
2019-08-261,3521,3531,3231,3256,5001,325
2019-08-231,3721,3721,3641,3698001,369
2019-08-221,3851,3851,3621,3723,6001,372
2019-08-211,3831,3831,3801,3806001,380
2019-08-201,3781,3941,3761,3821,4001,382
2019-08-191,3761,3981,3761,3791,0001,379
2019-08-161,3811,4071,3711,3772,1001,377
2019-08-151,3991,3991,3821,3856,9001,385
2019-08-141,3881,3981,3841,3985,1001,398
2019-08-131,4131,4131,3791,3842,4001,384
2019-08-091,3971,3971,3741,3741,7001,374
2019-08-081,3801,3851,3771,3771,7001,377
2019-08-071,3661,3891,3541,3806,5001,380
2019-08-061,3591,3681,3551,3645,4001,364
2019-08-051,3711,3731,3531,3667,6001,366
2019-08-021,4151,4151,3681,3765,4001,376
2019-08-011,4291,4291,4121,4163,1001,416
2019-07-311,4321,4321,4041,4201,9001,420
2019-07-301,4111,4301,4101,41610,6001,416
2019-07-291,4221,4271,4111,4135,7001,413
2019-07-261,4371,4501,4191,4214,1001,421
2019-07-251,4491,4491,4191,4373,3001,437
2019-07-241,4411,4411,4021,4267,6001,426
2019-07-231,4291,4451,4291,4401,4001,440
2019-07-221,4151,4431,4151,4291,4001,429
2019-07-191,4021,4391,4021,4104,3001,410
2019-07-181,4741,4741,4001,4007,5001,400
2019-07-171,4801,4801,4441,4444,1001,444
2019-07-161,4681,4871,4371,46311,1001,463
2019-07-121,4771,4851,4581,4657,1001,465
2019-07-111,4431,4721,4431,47210,3001,472
2019-07-101,4531,4531,4181,4389,9001,438
2019-07-091,4521,4521,4301,4375,3001,437
2019-07-081,5111,5231,4251,43724,6001,437
2019-07-051,5161,5171,5031,5114,4001,511
2019-07-041,5231,5311,5231,5242,7001,524
2019-07-031,5301,5301,5161,5231,8001,523
2019-07-021,5371,5371,5201,5304,4001,530
2019-07-011,5651,5651,5151,5377,0001,537
2019-06-281,5521,5531,5091,5094,7001,509
2019-06-271,5361,5831,5251,55214,6001,552
2019-06-261,5231,5281,5051,5061,7001,506
2019-06-251,5261,5261,5111,5223,6001,522
2019-06-241,4851,5471,4701,5268,3001,526
2019-06-211,5111,5111,4761,47613,6001,476
2019-06-201,5171,5221,5011,5223,7001,522
2019-06-191,4871,5451,4871,52517,4001,525
2019-06-181,4631,5241,4631,47516,9001,475
2019-06-171,5361,5421,4491,48230,1001,482
2019-06-141,6321,6321,4791,55356,0001,553
2019-06-131,5651,6481,5511,64541,9001,645
2019-06-121,6001,6921,5511,685251,8001,685
2019-06-111,3921,3921,3811,3924,6001,392
2019-06-101,3901,3981,3741,3834,4001,383
2019-06-071,3471,3931,3471,3858,9001,385
2019-06-061,3631,3881,3241,3244,9001,324
2019-06-051,3291,3981,3291,37618,1001,376
2019-06-041,3111,3241,3011,3245,7001,324
2019-06-031,3011,3041,2971,3015,3001,301
2019-05-311,3511,3511,3031,3075,1001,307
2019-05-301,3101,3181,3061,3181,7001,318
2019-05-291,3091,3261,3091,3215,0001,321
2019-05-281,3171,3241,3101,3132,6001,313
2019-05-271,3101,3281,3041,3134,9001,313
2019-05-241,3021,3271,3001,3135,8001,313
2019-05-231,3031,3061,3001,3002,2001,300
2019-05-221,3111,3171,3021,3035,1001,303
2019-05-211,3431,3431,3021,3088,3001,308
2019-05-201,3561,3631,3381,3636,4001,363
2019-05-171,3331,3431,3331,3382,9001,338
2019-05-161,3411,3431,3131,3334,7001,333
2019-05-151,3371,3571,3371,3515,2001,351
2019-05-141,3191,3301,3061,3309,0001,330
2019-05-131,3561,3561,3251,3338,4001,333
2019-05-101,3601,3941,3591,36911,9001,369
2019-05-091,3701,3771,3601,3639,9001,363
2019-05-081,3821,4041,3651,37013,3001,370
2019-05-071,4531,4541,4071,40813,3001,408
2019-04-261,5021,5041,4171,47011,2001,470
2019-04-251,5481,5481,5051,50817,2001,508
2019-04-241,5301,5751,5111,54754,3001,547
2019-04-231,6931,7131,6831,70041,5001,700
2019-04-221,6851,6971,6841,69221,6001,692
2019-04-191,6751,6841,6381,68428,7001,684
2019-04-181,6771,6801,6551,67413,4001,674
2019-04-171,6651,6801,6611,67810,8001,678
2019-04-161,6391,6641,6391,65711,1001,657
2019-04-151,6071,6351,6041,63316,5001,633
2019-04-121,6411,6411,5941,60421,1001,604
2019-04-111,6631,6631,6191,63815,8001,638
2019-04-101,6761,6761,6511,6696,6001,669
2019-04-091,6691,6921,6321,67023,2001,670
2019-04-081,6231,6591,6231,65921,5001,659
2019-04-051,6061,6381,6061,61516,4001,615
2019-04-041,5841,6051,5841,59921,5001,599
2019-04-031,5591,5811,5561,57910,4001,579
2019-04-021,5461,5691,5451,55911,3001,559
2019-04-011,5441,5481,5281,54018,2001,540
2019-03-291,4951,5111,4951,5087,6001,508
2019-03-281,5001,5091,4851,49412,6001,494
2019-03-271,4221,5001,4201,49821,4001,498
2019-03-261,3711,4191,3711,4195,5001,419
2019-03-251,4041,4041,3731,3775,6001,377
2019-03-221,4081,4081,3951,4044,9001,404
2019-03-201,3941,4001,3891,3943,2001,394
2019-03-191,3811,3881,3811,3861,3001,386
2019-03-181,3711,3881,3711,3864,6001,386
2019-03-151,3881,3881,3681,3724,6001,372
2019-03-141,3521,3781,3511,3784,2001,378
2019-03-131,3331,3591,3331,3505,6001,350
2019-03-121,3741,3741,3521,3575,3001,357
2019-03-111,3931,4071,3281,34213,4001,342
2019-03-081,3321,3741,3321,3638,7001,363
2019-03-071,3981,4021,3811,3923,2001,392
2019-03-061,4041,4041,3961,4042,9001,404
2019-03-051,3921,4031,3901,3983,0001,398
2019-03-041,4001,4001,3851,3985,5001,398
2019-03-011,3821,3901,3821,3855,0001,385
2019-02-281,4361,4361,3581,38210,8001,382
2019-02-271,3801,3861,3681,3856,1001,385
2019-02-261,3701,3771,3581,3734,1001,373
2019-02-251,3501,3701,3481,3635,9001,363
2019-02-221,3431,3451,3401,3453,5001,345
2019-02-211,3171,3441,3171,3426,4001,342
2019-02-201,3151,3281,3081,3173,8001,317
2019-02-191,3141,3151,3051,3153,0001,315
2019-02-181,3321,3321,3071,3133,3001,313
2019-02-151,3171,3171,2951,3098,9001,309
2019-02-141,3121,3121,2821,2874,5001,287
2019-02-131,3381,3381,2931,3002,6001,300
2019-02-121,2551,3351,2551,31713,4001,317
2019-02-081,2721,2941,2571,2574,0001,257
2019-02-071,2781,2851,2731,2803,2001,280
2019-02-061,2871,2971,2831,2832,3001,283
2019-02-051,2861,3081,2721,2838,0001,283
2019-02-041,2621,2871,2581,2828,4001,282
2019-02-011,2791,2881,2521,2529,0001,252
2019-01-311,2961,3111,2701,28110,2001,281
2019-01-301,3261,3261,2601,2668,7001,266
2019-01-291,2951,3011,2801,2944,5001,294
2019-01-281,3281,3361,2781,28211,2001,282
2019-01-251,2831,2831,2451,27413,5001,274
2019-01-241,2751,2911,2461,2736,3001,273
2019-01-231,2911,3001,2721,2764,5001,276
2019-01-221,2841,2901,2781,2902,8001,290
2019-01-211,2791,2871,2791,2842,4001,284
2019-01-181,2561,2821,2381,2725,0001,272
2019-01-171,2341,2741,2261,2556,9001,255
2019-01-161,2541,2561,2261,2347,4001,234
2019-01-151,2551,2811,2451,2515,8001,251
2019-01-111,2441,2731,2441,2493,9001,249
2019-01-101,2611,2781,2201,2447,7001,244
2019-01-091,2431,2671,2431,2565,5001,256
2019-01-081,2321,2711,2321,2377,8001,237
2019-01-071,2241,2791,2241,23111,9001,231
2019-01-041,1901,2071,1701,20513,2001,205

分割・併合履歴 ： [2016-10-27]1株→0.1株