3524 日東製網(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,377	1,404	1,377	1,404	8,200	1,404
2021-12-29	1,362	1,380	1,362	1,373	3,800	1,373
2021-12-28	1,375	1,384	1,361	1,362	26,000	1,362
2021-12-27	1,385	1,385	1,376	1,383	5,400	1,383
2021-12-24	1,386	1,387	1,380	1,380	5,400	1,380
2021-12-23	1,388	1,394	1,382	1,386	3,300	1,386
2021-12-22	1,397	1,397	1,381	1,396	4,500	1,396
2021-12-21	1,400	1,400	1,395	1,397	4,000	1,397
2021-12-20	1,408	1,408	1,400	1,400	1,900	1,400
2021-12-17	1,425	1,425	1,402	1,408	3,300	1,408
2021-12-16	1,435	1,435	1,414	1,416	2,900	1,416
2021-12-15	1,421	1,430	1,419	1,424	7,000	1,424
2021-12-14	1,400	1,414	1,399	1,413	3,300	1,413
2021-12-13	1,411	1,411	1,398	1,405	8,100	1,405
2021-12-10	1,471	1,489	1,425	1,430	14,700	1,430
2021-12-09	1,448	1,463	1,430	1,462	6,000	1,462
2021-12-08	1,455	1,458	1,444	1,448	6,200	1,448
2021-12-07	1,437	1,452	1,437	1,450	3,500	1,450
2021-12-06	1,411	1,428	1,411	1,428	3,500	1,428
2021-12-03	1,394	1,411	1,388	1,411	4,500	1,411
2021-12-02	1,403	1,414	1,362	1,374	31,700	1,374
2021-12-01	1,442	1,446	1,421	1,423	24,200	1,423
2021-11-30	1,476	1,476	1,448	1,451	8,600	1,451
2021-11-29	1,458	1,463	1,455	1,455	4,700	1,455
2021-11-26	1,476	1,476	1,456	1,460	9,800	1,460
2021-11-25	1,471	1,479	1,470	1,470	3,500	1,470
2021-11-24	1,488	1,492	1,473	1,473	5,200	1,473
2021-11-22	1,489	1,489	1,476	1,484	6,000	1,484
2021-11-19	1,485	1,541	1,473	1,474	24,700	1,474
2021-11-18	1,480	1,485	1,468	1,468	4,200	1,468
2021-11-17	1,474	1,484	1,473	1,484	4,800	1,484
2021-11-16	1,474	1,474	1,464	1,469	4,300	1,469
2021-11-15	1,488	1,510	1,475	1,481	12,300	1,481
2021-11-12	1,465	1,490	1,465	1,479	8,900	1,479
2021-11-11	1,465	1,470	1,461	1,465	2,100	1,465
2021-11-10	1,472	1,489	1,466	1,467	14,000	1,467
2021-11-09	1,482	1,482	1,455	1,455	5,000	1,455
2021-11-08	1,485	1,485	1,471	1,473	5,100	1,473
2021-11-05	1,473	1,480	1,463	1,463	5,700	1,463
2021-11-04	1,478	1,482	1,470	1,480	4,000	1,480
2021-11-02	1,477	1,477	1,464	1,476	2,500	1,476
2021-11-01	1,498	1,498	1,464	1,469	7,200	1,469
2021-10-29	1,499	1,499	1,462	1,468	8,400	1,468
2021-10-28	1,463	1,500	1,455	1,490	13,600	1,490
2021-10-27	1,477	1,477	1,465	1,468	4,400	1,468
2021-10-26	1,479	1,481	1,470	1,472	2,800	1,472
2021-10-25	1,471	1,479	1,471	1,479	2,100	1,479
2021-10-22	1,479	1,479	1,474	1,474	600	1,474
2021-10-21	1,473	1,480	1,473	1,479	15,800	1,479
2021-10-20	1,478	1,478	1,472	1,473	1,700	1,473
2021-10-19	1,479	1,484	1,468	1,474	4,000	1,474
2021-10-18	1,481	1,483	1,479	1,479	1,400	1,479
2021-10-15	1,489	1,489	1,476	1,477	2,000	1,477
2021-10-14	1,473	1,474	1,470	1,473	1,400	1,473
2021-10-13	1,470	1,476	1,462	1,473	8,800	1,473
2021-10-12	1,471	1,488	1,470	1,470	3,800	1,470
2021-10-11	1,471	1,480	1,466	1,472	2,000	1,472
2021-10-08	1,466	1,471	1,460	1,471	5,000	1,471
2021-10-07	1,463	1,473	1,463	1,464	2,700	1,464
2021-10-06	1,485	1,489	1,457	1,457	5,800	1,457
2021-10-05	1,491	1,495	1,470	1,470	13,400	1,470
2021-10-04	1,497	1,497	1,485	1,496	5,000	1,496
2021-10-01	1,503	1,503	1,497	1,498	3,900	1,498
2021-09-30	1,508	1,508	1,497	1,504	4,300	1,504
2021-09-29	1,495	1,496	1,490	1,496	2,700	1,496
2021-09-28	1,495	1,496	1,487	1,496	4,800	1,496
2021-09-27	1,490	1,496	1,486	1,491	15,400	1,491
2021-09-24	1,486	1,496	1,486	1,495	7,600	1,495
2021-09-22	1,490	1,491	1,483	1,484	3,900	1,484
2021-09-21	1,507	1,510	1,480	1,490	18,000	1,490
2021-09-17	1,507	1,524	1,507	1,524	2,800	1,524
2021-09-16	1,524	1,530	1,506	1,516	7,000	1,516
2021-09-15	1,531	1,535	1,522	1,529	9,800	1,529
2021-09-14	1,506	1,530	1,501	1,530	12,600	1,530
2021-09-13	1,533	1,540	1,501	1,537	15,300	1,537
2021-09-10	1,510	1,533	1,510	1,533	6,900	1,533
2021-09-09	1,524	1,530	1,510	1,522	8,200	1,522
2021-09-08	1,522	1,524	1,515	1,524	6,000	1,524
2021-09-07	1,523	1,523	1,514	1,522	2,800	1,522
2021-09-06	1,528	1,528	1,512	1,512	4,600	1,512
2021-09-03	1,512	1,523	1,512	1,521	3,000	1,521
2021-09-02	1,536	1,536	1,516	1,516	1,600	1,516
2021-09-01	1,531	1,531	1,522	1,530	2,500	1,530
2021-08-31	1,535	1,535	1,528	1,535	3,500	1,535
2021-08-30	1,529	1,533	1,520	1,530	7,000	1,530
2021-08-27	1,503	1,505	1,502	1,505	1,400	1,505
2021-08-26	1,491	1,501	1,491	1,501	1,600	1,501
2021-08-25	1,494	1,508	1,494	1,495	2,700	1,495
2021-08-24	1,480	1,494	1,478	1,494	2,100	1,494
2021-08-23	1,496	1,496	1,470	1,482	14,300	1,482
2021-08-20	1,480	1,481	1,462	1,472	8,300	1,472
2021-08-19	1,498	1,503	1,483	1,483	4,000	1,483
2021-08-18	1,500	1,507	1,498	1,502	2,300	1,502
2021-08-17	1,508	1,508	1,499	1,500	2,900	1,500
2021-08-16	1,520	1,520	1,502	1,505	3,500	1,505
2021-08-13	1,519	1,521	1,513	1,520	2,700	1,520
2021-08-12	1,512	1,519	1,508	1,519	2,700	1,519
2021-08-11	1,508	1,508	1,500	1,507	4,100	1,507
2021-08-10	1,502	1,506	1,498	1,501	2,500	1,501
2021-08-06	1,503	1,505	1,500	1,505	1,700	1,505
2021-08-05	1,501	1,507	1,501	1,503	3,100	1,503
2021-08-04	1,506	1,509	1,501	1,501	3,200	1,501
2021-08-03	1,519	1,520	1,505	1,506	2,600	1,506
2021-08-02	1,521	1,521	1,513	1,513	2,300	1,513
2021-07-30	1,517	1,517	1,500	1,507	5,300	1,507
2021-07-29	1,522	1,522	1,503	1,509	5,700	1,509
2021-07-28	1,520	1,525	1,517	1,518	5,200	1,518
2021-07-27	1,507	1,535	1,507	1,535	5,900	1,535
2021-07-26	1,509	1,518	1,505	1,505	6,500	1,505
2021-07-21	1,508	1,514	1,508	1,509	1,000	1,509
2021-07-20	1,520	1,522	1,507	1,507	6,200	1,507
2021-07-19	1,532	1,532	1,520	1,520	2,400	1,520
2021-07-16	1,535	1,535	1,531	1,535	1,800	1,535
2021-07-15	1,544	1,544	1,535	1,535	2,600	1,535
2021-07-14	1,528	1,547	1,528	1,543	3,400	1,543
2021-07-13	1,525	1,542	1,524	1,541	7,000	1,541
2021-07-12	1,555	1,555	1,514	1,524	9,000	1,524
2021-07-09	1,521	1,522	1,515	1,515	8,000	1,515
2021-07-08	1,540	1,541	1,524	1,524	4,100	1,524
2021-07-07	1,543	1,548	1,540	1,542	5,500	1,542
2021-07-06	1,546	1,551	1,542	1,542	2,300	1,542
2021-07-05	1,551	1,552	1,547	1,550	2,200	1,550
2021-07-02	1,545	1,547	1,537	1,547	4,200	1,547
2021-07-01	1,536	1,547	1,528	1,538	3,500	1,538
2021-06-30	1,544	1,545	1,529	1,529	8,100	1,529
2021-06-29	1,541	1,543	1,537	1,537	4,300	1,537
2021-06-28	1,538	1,538	1,528	1,534	9,200	1,534
2021-06-25	1,505	1,520	1,505	1,520	5,800	1,520
2021-06-24	1,504	1,514	1,500	1,505	8,000	1,505
2021-06-23	1,516	1,516	1,506	1,509	2,900	1,509
2021-06-22	1,513	1,517	1,502	1,516	7,000	1,516
2021-06-21	1,510	1,513	1,500	1,500	17,500	1,500
2021-06-18	1,527	1,528	1,506	1,510	7,600	1,510
2021-06-17	1,527	1,527	1,515	1,527	5,600	1,527
2021-06-16	1,530	1,530	1,520	1,528	6,900	1,528
2021-06-15	1,548	1,548	1,526	1,526	11,100	1,526
2021-06-14	1,533	1,547	1,528	1,542	25,100	1,542
2021-06-11	1,536	1,554	1,536	1,546	8,100	1,546
2021-06-10	1,533	1,546	1,532	1,534	7,500	1,534
2021-06-09	1,532	1,547	1,528	1,539	15,700	1,539
2021-06-08	1,564	1,565	1,557	1,561	3,000	1,561
2021-06-07	1,538	1,573	1,538	1,564	13,100	1,564
2021-06-04	1,532	1,538	1,525	1,531	5,600	1,531
2021-06-03	1,529	1,538	1,518	1,530	11,500	1,530
2021-06-02	1,536	1,536	1,518	1,522	4,900	1,522
2021-06-01	1,535	1,535	1,521	1,521	4,800	1,521
2021-05-31	1,530	1,530	1,520	1,528	5,000	1,528
2021-05-28	1,530	1,530	1,517	1,530	7,600	1,530
2021-05-27	1,518	1,527	1,515	1,515	6,100	1,515
2021-05-26	1,515	1,518	1,507	1,515	4,400	1,515
2021-05-25	1,525	1,525	1,505	1,509	12,900	1,509
2021-05-24	1,540	1,548	1,520	1,525	13,300	1,525
2021-05-21	1,568	1,569	1,522	1,544	35,000	1,544
2021-05-20	1,531	1,567	1,530	1,553	15,700	1,553
2021-05-19	1,536	1,542	1,523	1,530	8,900	1,530
2021-05-18	1,519	1,543	1,519	1,533	15,800	1,533
2021-05-17	1,515	1,538	1,510	1,530	14,800	1,530
2021-05-14	1,523	1,524	1,503	1,509	23,000	1,509
2021-05-13	1,516	1,521	1,506	1,506	17,500	1,506
2021-05-12	1,542	1,542	1,510	1,533	20,600	1,533
2021-05-11	1,551	1,561	1,528	1,533	28,800	1,533
2021-05-10	1,569	1,572	1,544	1,548	23,000	1,548
2021-05-07	1,551	1,592	1,551	1,569	25,800	1,569
2021-05-06	1,564	1,565	1,543	1,551	24,600	1,551
2021-04-30	1,597	1,597	1,530	1,570	82,500	1,570
2021-04-28	1,660	1,680	1,611	1,611	143,600	1,611
2021-04-27	1,840	1,855	1,820	1,834	41,100	1,834
2021-04-26	1,845	1,845	1,810	1,825	34,200	1,825
2021-04-23	1,810	1,849	1,800	1,822	20,300	1,822
2021-04-22	1,819	1,839	1,804	1,813	16,400	1,813
2021-04-21	1,855	1,882	1,818	1,818	33,200	1,818
2021-04-20	1,880	1,888	1,863	1,879	19,100	1,879
2021-04-19	1,910	1,911	1,890	1,896	21,700	1,896
2021-04-16	1,915	1,915	1,905	1,909	17,000	1,909
2021-04-15	1,914	1,915	1,908	1,913	10,200	1,913
2021-04-14	1,910	1,940	1,910	1,910	18,800	1,910
2021-04-13	1,912	1,931	1,907	1,923	21,000	1,923
2021-04-12	1,904	1,928	1,904	1,913	17,000	1,913
2021-04-09	1,948	1,948	1,900	1,901	29,900	1,901
2021-04-08	1,960	1,960	1,900	1,942	30,600	1,942
2021-04-07	1,950	1,973	1,930	1,965	42,600	1,965
2021-04-06	1,985	1,991	1,898	1,937	51,500	1,937
2021-04-05	1,900	1,960	1,900	1,960	50,500	1,960
2021-04-02	1,844	1,900	1,843	1,894	42,800	1,894
2021-04-01	1,811	1,844	1,804	1,839	32,200	1,839
2021-03-31	1,780	1,829	1,771	1,821	32,800	1,821
2021-03-30	1,760	1,800	1,752	1,779	40,900	1,779
2021-03-29	1,743	1,756	1,737	1,756	14,900	1,756
2021-03-26	1,725	1,739	1,714	1,739	19,000	1,739
2021-03-25	1,683	1,713	1,683	1,710	5,600	1,710
2021-03-24	1,705	1,706	1,674	1,683	13,800	1,683
2021-03-23	1,710	1,717	1,704	1,716	7,800	1,716
2021-03-22	1,700	1,716	1,699	1,714	12,400	1,714
2021-03-19	1,688	1,700	1,675	1,700	10,800	1,700
2021-03-18	1,680	1,692	1,668	1,692	17,500	1,692
2021-03-17	1,639	1,675	1,633	1,672	11,800	1,672
2021-03-16	1,633	1,642	1,630	1,639	8,300	1,639
2021-03-15	1,650	1,651	1,621	1,630	26,800	1,630
2021-03-12	1,620	1,636	1,617	1,617	18,900	1,617
2021-03-11	1,617	1,626	1,612	1,618	16,300	1,618
2021-03-10	1,594	1,619	1,591	1,617	14,400	1,617
2021-03-09	1,580	1,593	1,575	1,593	9,200	1,593
2021-03-08	1,586	1,586	1,571	1,578	4,200	1,578
2021-03-05	1,558	1,587	1,552	1,560	4,500	1,560
2021-03-04	1,560	1,569	1,554	1,560	3,600	1,560
2021-03-03	1,535	1,560	1,530	1,560	3,600	1,560
2021-03-02	1,561	1,563	1,547	1,547	6,700	1,547
2021-03-01	1,580	1,580	1,558	1,560	6,300	1,560
2021-02-26	1,557	1,574	1,557	1,567	4,900	1,567
2021-02-25	1,567	1,577	1,555	1,575	5,600	1,575
2021-02-24	1,564	1,578	1,563	1,563	8,200	1,563
2021-02-22	1,550	1,569	1,546	1,569	5,000	1,569
2021-02-19	1,542	1,542	1,530	1,542	5,100	1,542
2021-02-18	1,543	1,543	1,525	1,525	3,400	1,525
2021-02-17	1,539	1,543	1,535	1,539	3,600	1,539
2021-02-16	1,549	1,549	1,540	1,544	3,700	1,544
2021-02-15	1,546	1,549	1,539	1,546	8,000	1,546
2021-02-12	1,525	1,534	1,521	1,534	5,000	1,534
2021-02-10	1,515	1,519	1,514	1,519	2,100	1,519
2021-02-09	1,515	1,521	1,515	1,521	5,400	1,521
2021-02-08	1,513	1,517	1,506	1,516	7,800	1,516
2021-02-05	1,500	1,506	1,500	1,505	3,600	1,505
2021-02-04	1,504	1,505	1,495	1,500	5,500	1,500
2021-02-03	1,498	1,507	1,495	1,495	5,200	1,495
2021-02-02	1,493	1,505	1,493	1,495	1,600	1,495
2021-02-01	1,503	1,503	1,493	1,493	4,100	1,493
2021-01-29	1,500	1,502	1,489	1,489	6,700	1,489
2021-01-28	1,498	1,503	1,491	1,491	14,300	1,491
2021-01-27	1,500	1,504	1,496	1,502	5,300	1,502
2021-01-26	1,496	1,500	1,490	1,500	3,600	1,500
2021-01-25	1,498	1,500	1,491	1,496	3,900	1,496
2021-01-22	1,498	1,498	1,490	1,491	5,100	1,491
2021-01-21	1,496	1,498	1,492	1,498	3,000	1,498
2021-01-20	1,496	1,496	1,490	1,491	1,300	1,491
2021-01-19	1,492	1,498	1,490	1,496	4,200	1,496
2021-01-18	1,491	1,494	1,481	1,494	3,600	1,494
2021-01-15	1,494	1,494	1,486	1,492	3,300	1,492
2021-01-14	1,494	1,494	1,486	1,488	7,000	1,488
2021-01-13	1,486	1,489	1,478	1,489	4,700	1,489
2021-01-12	1,489	1,491	1,482	1,486	4,100	1,486
2021-01-08	1,470	1,483	1,470	1,483	3,900	1,483
2021-01-07	1,461	1,474	1,458	1,469	3,400	1,469
2021-01-06	1,461	1,462	1,455	1,461	2,500	1,461
2021-01-05	1,467	1,467	1,456	1,461	1,700	1,461
2021-01-04	1,485	1,485	1,458	1,458	6,300	1,458

分割・併合履歴： [2016-10-27]1株→0.1株