3524 日東製網(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,466	1,470	1,458	1,458	3,400	1,458
2020-12-29	1,476	1,476	1,464	1,466	2,700	1,466
2020-12-28	1,458	1,458	1,440	1,446	6,300	1,446
2020-12-25	1,446	1,456	1,440	1,451	4,200	1,451
2020-12-24	1,446	1,446	1,440	1,442	7,500	1,442
2020-12-23	1,452	1,452	1,441	1,444	3,800	1,444
2020-12-22	1,458	1,459	1,444	1,451	11,700	1,451
2020-12-21	1,463	1,468	1,454	1,465	12,000	1,465
2020-12-18	1,476	1,476	1,462	1,463	5,100	1,463
2020-12-17	1,486	1,486	1,465	1,475	4,400	1,475
2020-12-16	1,492	1,492	1,466	1,466	25,200	1,466
2020-12-15	1,500	1,500	1,489	1,492	12,800	1,492
2020-12-14	1,506	1,512	1,486	1,500	28,800	1,500
2020-12-11	1,569	1,587	1,569	1,586	19,700	1,586
2020-12-10	1,515	1,569	1,515	1,554	15,500	1,554
2020-12-09	1,496	1,511	1,496	1,511	11,500	1,511
2020-12-08	1,478	1,488	1,478	1,482	5,800	1,482
2020-12-07	1,477	1,487	1,473	1,479	2,500	1,479
2020-12-04	1,475	1,495	1,473	1,473	10,900	1,473
2020-12-03	1,487	1,487	1,478	1,480	3,900	1,480
2020-12-02	1,485	1,488	1,479	1,480	4,000	1,480
2020-12-01	1,486	1,486	1,477	1,483	1,300	1,483
2020-11-30	1,494	1,494	1,472	1,483	5,400	1,483
2020-11-27	1,458	1,485	1,458	1,485	6,000	1,485
2020-11-26	1,457	1,457	1,443	1,452	2,500	1,452
2020-11-25	1,452	1,465	1,441	1,441	8,000	1,441
2020-11-24	1,457	1,458	1,441	1,450	10,400	1,450
2020-11-20	1,444	1,446	1,440	1,440	3,700	1,440
2020-11-19	1,460	1,460	1,442	1,448	1,800	1,448
2020-11-18	1,450	1,465	1,441	1,460	11,600	1,460
2020-11-17	1,471	1,474	1,450	1,450	5,900	1,450
2020-11-16	1,459	1,460	1,452	1,457	4,800	1,457
2020-11-13	1,431	1,452	1,431	1,452	3,100	1,452
2020-11-12	1,459	1,459	1,442	1,442	3,700	1,442
2020-11-11	1,455	1,455	1,445	1,453	7,700	1,453
2020-11-10	1,459	1,459	1,446	1,454	5,600	1,454
2020-11-09	1,450	1,462	1,423	1,446	7,300	1,446
2020-11-06	1,468	1,468	1,455	1,455	3,700	1,455
2020-11-05	1,463	1,470	1,460	1,468	4,900	1,468
2020-11-04	1,483	1,483	1,470	1,470	900	1,470
2020-11-02	1,491	1,491	1,463	1,468	3,200	1,468
2020-10-30	1,474	1,490	1,456	1,461	12,100	1,461
2020-10-29	1,480	1,501	1,472	1,472	19,300	1,472
2020-10-28	1,500	1,623	1,477	1,600	13,100	1,600
2020-10-27	1,460	1,500	1,450	1,500	10,000	1,500
2020-10-26	1,463	1,473	1,463	1,468	2,900	1,468
2020-10-23	1,462	1,468	1,462	1,463	4,900	1,463
2020-10-22	1,475	1,475	1,463	1,463	2,200	1,463
2020-10-21	1,483	1,487	1,472	1,475	2,000	1,475
2020-10-20	1,471	1,483	1,470	1,483	2,400	1,483
2020-10-19	1,468	1,477	1,462	1,477	3,500	1,477
2020-10-16	1,480	1,480	1,468	1,468	3,300	1,468
2020-10-15	1,495	1,506	1,473	1,473	5,900	1,473
2020-10-14	1,511	1,512	1,505	1,510	3,000	1,510
2020-10-13	1,519	1,520	1,507	1,511	3,800	1,511
2020-10-12	1,494	1,520	1,480	1,505	10,600	1,505
2020-10-09	1,475	1,475	1,463	1,463	1,900	1,463
2020-10-08	1,479	1,480	1,477	1,480	2,000	1,480
2020-10-07	1,473	1,480	1,472	1,478	1,700	1,478
2020-10-06	1,460	1,474	1,460	1,473	4,300	1,473
2020-10-05	1,464	1,470	1,462	1,466	3,000	1,466
2020-10-02	1,480	1,480	1,464	1,464	4,800	1,464
2020-09-30	1,497	1,499	1,484	1,484	7,100	1,484
2020-09-29	1,481	1,495	1,469	1,494	6,200	1,494
2020-09-28	1,470	1,481	1,466	1,481	11,200	1,481
2020-09-25	1,462	1,474	1,462	1,469	5,900	1,469
2020-09-24	1,483	1,483	1,462	1,462	15,500	1,462
2020-09-23	1,500	1,500	1,485	1,488	7,100	1,488
2020-09-18	1,485	1,500	1,482	1,500	6,100	1,500
2020-09-17	1,510	1,510	1,485	1,490	10,300	1,490
2020-09-16	1,512	1,548	1,474	1,510	37,000	1,510
2020-09-15	1,760	1,760	1,500	1,500	224,100	1,500
2020-09-14	1,426	1,483	1,426	1,460	9,600	1,460
2020-09-11	1,425	1,466	1,413	1,424	18,100	1,424
2020-09-10	1,474	1,500	1,456	1,485	16,800	1,485
2020-09-09	1,430	1,430	1,391	1,425	5,800	1,425
2020-09-08	1,416	1,449	1,406	1,449	3,700	1,449
2020-09-07	1,408	1,416	1,408	1,416	1,000	1,416
2020-09-04	1,412	1,413	1,406	1,408	1,700	1,408
2020-09-03	1,386	1,418	1,386	1,403	3,500	1,403
2020-09-02	1,423	1,423	1,403	1,416	2,600	1,416
2020-09-01	1,408	1,419	1,408	1,417	900	1,417
2020-08-31	1,422	1,422	1,401	1,406	2,900	1,406
2020-08-28	1,424	1,428	1,379	1,392	8,700	1,392
2020-08-27	1,388	1,396	1,387	1,394	1,500	1,394
2020-08-26	1,389	1,390	1,388	1,390	400	1,390
2020-08-25	1,395	1,395	1,386	1,389	1,200	1,389
2020-08-24	1,373	1,384	1,373	1,380	1,500	1,380
2020-08-21	1,380	1,394	1,373	1,379	6,900	1,379
2020-08-20	1,398	1,398	1,382	1,389	2,100	1,389
2020-08-19	1,400	1,409	1,398	1,398	1,100	1,398
2020-08-18	1,410	1,411	1,400	1,404	2,000	1,404
2020-08-17	1,410	1,499	1,410	1,410	15,700	1,410
2020-08-14	1,399	1,410	1,392	1,410	5,000	1,410
2020-08-13	1,394	1,396	1,391	1,395	2,800	1,395
2020-08-12	1,386	1,394	1,366	1,394	1,700	1,394
2020-08-11	1,358	1,366	1,356	1,366	6,000	1,366
2020-08-07	1,352	1,358	1,352	1,358	800	1,358
2020-08-06	1,353	1,379	1,353	1,361	2,700	1,361
2020-08-05	1,342	1,354	1,342	1,344	600	1,344
2020-08-04	1,349	1,360	1,343	1,348	7,700	1,348
2020-08-03	1,351	1,353	1,337	1,337	3,100	1,337
2020-07-31	1,380	1,380	1,349	1,355	4,000	1,355
2020-07-30	1,360	1,361	1,350	1,352	3,600	1,352
2020-07-29	1,382	1,382	1,360	1,360	6,200	1,360
2020-07-28	1,399	1,399	1,376	1,382	2,600	1,382
2020-07-27	1,382	1,397	1,375	1,397	7,200	1,397
2020-07-22	1,400	1,401	1,390	1,392	3,100	1,392
2020-07-21	1,407	1,407	1,404	1,404	1,400	1,404
2020-07-20	1,394	1,407	1,394	1,407	700	1,407
2020-07-17	1,399	1,400	1,394	1,394	1,400	1,394
2020-07-16	1,428	1,428	1,400	1,400	3,300	1,400
2020-07-15	1,400	1,410	1,399	1,410	8,800	1,410
2020-07-14	1,383	1,396	1,383	1,395	3,200	1,395
2020-07-13	1,380	1,394	1,379	1,390	6,200	1,390
2020-07-10	1,388	1,388	1,370	1,377	5,000	1,377
2020-07-09	1,369	1,377	1,368	1,372	1,900	1,372
2020-07-08	1,375	1,375	1,368	1,368	1,800	1,368
2020-07-07	1,375	1,375	1,366	1,370	1,000	1,370
2020-07-06	1,366	1,375	1,365	1,373	4,800	1,373
2020-07-03	1,373	1,388	1,364	1,366	2,500	1,366
2020-07-02	1,383	1,397	1,377	1,377	6,300	1,377
2020-07-01	1,397	1,397	1,380	1,388	4,100	1,388
2020-06-30	1,404	1,404	1,381	1,392	7,900	1,392
2020-06-29	1,409	1,409	1,364	1,398	11,100	1,398
2020-06-26	1,363	1,381	1,363	1,380	4,400	1,380
2020-06-25	1,394	1,394	1,365	1,365	3,000	1,365
2020-06-24	1,374	1,387	1,374	1,380	3,100	1,380
2020-06-23	1,385	1,390	1,360	1,374	6,900	1,374
2020-06-22	1,381	1,389	1,381	1,382	2,200	1,382
2020-06-19	1,381	1,390	1,380	1,389	2,300	1,389
2020-06-18	1,395	1,395	1,378	1,382	5,400	1,382
2020-06-17	1,389	1,398	1,375	1,395	4,500	1,395
2020-06-16	1,352	1,411	1,340	1,399	17,500	1,399
2020-06-15	1,453	1,453	1,336	1,337	39,500	1,337
2020-06-12	1,443	1,450	1,380	1,428	38,700	1,428
2020-06-11	1,448	1,660	1,448	1,513	253,500	1,513
2020-06-10	1,375	1,380	1,354	1,360	17,300	1,360
2020-06-09	1,386	1,388	1,367	1,373	14,700	1,373
2020-06-08	1,374	1,387	1,374	1,381	8,200	1,381
2020-06-05	1,427	1,427	1,359	1,374	15,300	1,374
2020-06-04	1,439	1,446	1,391	1,399	8,500	1,399
2020-06-03	1,434	1,439	1,422	1,422	4,100	1,422
2020-06-02	1,449	1,449	1,428	1,434	2,000	1,434
2020-06-01	1,457	1,457	1,419	1,423	9,400	1,423
2020-05-29	1,418	1,438	1,415	1,431	7,300	1,431
2020-05-28	1,394	1,411	1,382	1,411	8,800	1,411
2020-05-27	1,380	1,386	1,367	1,375	11,500	1,375
2020-05-26	1,385	1,399	1,365	1,375	12,300	1,375
2020-05-25	1,400	1,403	1,384	1,384	7,400	1,384
2020-05-22	1,420	1,420	1,395	1,395	3,600	1,395
2020-05-21	1,432	1,444	1,413	1,415	6,800	1,415
2020-05-20	1,415	1,430	1,401	1,425	11,100	1,425
2020-05-19	1,372	1,395	1,372	1,393	6,300	1,393
2020-05-18	1,365	1,370	1,351	1,360	2,700	1,360
2020-05-15	1,338	1,365	1,330	1,365	8,300	1,365
2020-05-14	1,397	1,403	1,330	1,330	16,400	1,330
2020-05-13	1,415	1,415	1,400	1,413	5,400	1,413
2020-05-12	1,426	1,426	1,400	1,400	4,900	1,400
2020-05-11	1,418	1,432	1,418	1,420	9,700	1,420
2020-05-08	1,414	1,431	1,383	1,416	17,600	1,416
2020-05-07	1,421	1,422	1,384	1,404	13,500	1,404
2020-05-01	1,531	1,531	1,415	1,421	18,900	1,421
2020-04-30	1,575	1,576	1,531	1,535	11,700	1,535
2020-04-28	1,580	1,580	1,533	1,561	35,600	1,561
2020-04-27	1,672	1,727	1,670	1,670	46,500	1,670
2020-04-24	1,690	1,698	1,660	1,684	18,400	1,684
2020-04-23	1,668	1,705	1,668	1,686	7,000	1,686
2020-04-22	1,680	1,700	1,652	1,700	12,500	1,700
2020-04-21	1,723	1,732	1,587	1,683	34,400	1,683
2020-04-20	1,710	1,725	1,684	1,690	28,800	1,690
2020-04-17	1,718	1,750	1,710	1,712	20,000	1,712
2020-04-16	1,708	1,719	1,695	1,719	9,900	1,719
2020-04-15	1,688	1,709	1,674	1,695	17,500	1,695
2020-04-14	1,630	1,685	1,624	1,670	18,700	1,670
2020-04-13	1,606	1,630	1,598	1,624	11,100	1,624
2020-04-10	1,578	1,610	1,554	1,606	12,900	1,606
2020-04-09	1,533	1,595	1,533	1,595	14,600	1,595
2020-04-08	1,478	1,533	1,478	1,533	11,400	1,533
2020-04-07	1,499	1,528	1,471	1,501	12,500	1,501
2020-04-06	1,418	1,459	1,410	1,453	7,600	1,453
2020-04-03	1,469	1,495	1,407	1,426	13,000	1,426
2020-04-02	1,476	1,493	1,460	1,469	5,700	1,469
2020-04-01	1,460	1,495	1,457	1,476	13,900	1,476
2020-03-31	1,510	1,520	1,424	1,500	21,100	1,500
2020-03-30	1,377	1,479	1,355	1,451	38,100	1,451
2020-03-27	1,311	1,350	1,278	1,350	22,700	1,350
2020-03-26	1,248	1,311	1,202	1,311	13,300	1,311
2020-03-25	1,243	1,303	1,200	1,249	10,700	1,249
2020-03-24	1,178	1,215	1,178	1,200	5,600	1,200
2020-03-23	1,180	1,192	1,135	1,173	8,700	1,173
2020-03-19	1,196	1,196	1,073	1,101	12,700	1,101
2020-03-18	1,191	1,191	1,130	1,141	11,400	1,141
2020-03-17	1,035	1,136	1,024	1,135	8,600	1,135
2020-03-16	1,139	1,139	1,087	1,095	7,100	1,095
2020-03-13	1,024	1,080	995	1,068	41,500	1,068
2020-03-12	1,242	1,269	1,187	1,204	12,200	1,204
2020-03-11	1,319	1,372	1,272	1,272	36,100	1,272
2020-03-10	1,251	1,409	1,225	1,409	8,200	1,409
2020-03-09	1,376	1,381	1,323	1,323	9,800	1,323
2020-03-06	1,450	1,450	1,428	1,432	5,600	1,432
2020-03-05	1,500	1,511	1,449	1,450	3,600	1,450
2020-03-04	1,459	1,476	1,459	1,464	2,600	1,464
2020-03-03	1,583	1,583	1,450	1,459	9,400	1,459
2020-03-02	1,456	1,484	1,405	1,484	9,000	1,484
2020-02-28	1,415	1,445	1,368	1,372	15,500	1,372
2020-02-27	1,597	1,597	1,503	1,503	8,500	1,503
2020-02-26	1,585	1,615	1,563	1,567	6,700	1,567
2020-02-25	1,589	1,632	1,583	1,585	12,800	1,585
2020-02-21	1,657	1,669	1,657	1,669	2,000	1,669
2020-02-20	1,674	1,682	1,652	1,652	2,300	1,652
2020-02-19	1,660	1,684	1,660	1,674	2,700	1,674
2020-02-18	1,668	1,668	1,652	1,660	1,700	1,660
2020-02-17	1,693	1,693	1,655	1,656	5,500	1,656
2020-02-14	1,685	1,691	1,676	1,691	1,800	1,691
2020-02-13	1,697	1,697	1,683	1,690	2,300	1,690
2020-02-12	1,688	1,697	1,688	1,691	1,900	1,691
2020-02-10	1,695	1,695	1,677	1,687	3,100	1,687
2020-02-07	1,732	1,765	1,700	1,700	9,800	1,700
2020-02-06	1,675	1,712	1,675	1,699	8,000	1,699
2020-02-05	1,660	1,675	1,653	1,661	3,400	1,661
2020-02-04	1,651	1,656	1,640	1,655	2,600	1,655
2020-02-03	1,620	1,655	1,619	1,655	7,200	1,655
2020-01-31	1,684	1,692	1,673	1,685	5,100	1,685
2020-01-30	1,678	1,678	1,605	1,622	11,200	1,622
2020-01-29	1,679	1,685	1,679	1,685	3,000	1,685
2020-01-28	1,672	1,699	1,664	1,688	9,700	1,688
2020-01-27	1,709	1,720	1,708	1,712	2,800	1,712
2020-01-24	1,748	1,752	1,743	1,743	1,600	1,743
2020-01-23	1,748	1,751	1,738	1,743	4,100	1,743
2020-01-22	1,767	1,772	1,749	1,765	3,200	1,765
2020-01-21	1,765	1,776	1,760	1,774	3,100	1,774
2020-01-20	1,758	1,767	1,758	1,765	2,900	1,765
2020-01-17	1,771	1,775	1,754	1,758	3,500	1,758
2020-01-16	1,793	1,793	1,778	1,782	4,600	1,782
2020-01-15	1,793	1,796	1,763	1,774	9,900	1,774
2020-01-14	1,745	1,787	1,745	1,787	9,700	1,787
2020-01-10	1,757	1,757	1,734	1,744	3,300	1,744
2020-01-09	1,731	1,763	1,729	1,755	6,900	1,755
2020-01-08	1,730	1,733	1,700	1,720	9,300	1,720
2020-01-07	1,718	1,745	1,716	1,745	9,500	1,745
2020-01-06	1,719	1,719	1,704	1,704	4,400	1,704

分割・併合履歴： [2016-10-27]1株→0.1株