日東製網(3524)の株価時系列情報
日東製網(3524)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 465 | 465 | 460 | 460 | 6,000 |
1987/12/26 | 480 | 480 | 465 | 465 | 12,000 |
1987/12/25 | 492 | 496 | 470 | 470 | 30,000 |
1987/12/24 | 495 | 495 | 489 | 492 | 43,000 |
1987/12/23 | 495 | 515 | 495 | 515 | 14,000 |
1987/12/22 | 498 | 503 | 495 | 496 | 32,000 |
1987/12/21 | 522 | 522 | 500 | 501 | 32,000 |
1987/12/18 | 515 | 518 | 502 | 502 | 37,000 |
1987/12/17 | 511 | 515 | 499 | 515 | 50,000 |
1987/12/16 | 520 | 520 | 492 | 509 | 97,000 |
1987/12/15 | 507 | 519 | 507 | 510 | 26,000 |
1987/12/14 | 525 | 540 | 519 | 519 | 50,000 |
1987/12/11 | 525 | 540 | 518 | 518 | 75,000 |
1987/12/10 | 530 | 555 | 530 | 540 | 190,000 |
1987/12/09 | 508 | 530 | 498 | 527 | 183,000 |
1987/12/08 | 495 | 508 | 490 | 490 | 57,000 |
1987/12/07 | 499 | 505 | 495 | 495 | 20,000 |
1987/12/05 | 520 | 520 | 500 | 509 | 38,000 |
1987/12/04 | 510 | 512 | 505 | 505 | 24,000 |
1987/12/03 | 510 | 520 | 500 | 505 | 32,000 |
1987/12/02 | 521 | 525 | 500 | 500 | 19,000 |
1987/12/01 | 500 | 528 | 490 | 518 | 39,000 |
1987/11/30 | 540 | 540 | 510 | 510 | 17,000 |
1987/11/28 | 537 | 540 | 535 | 540 | 14,000 |
1987/11/27 | 531 | 535 | 520 | 531 | 49,000 |
1987/11/26 | 541 | 549 | 531 | 531 | 27,000 |
1987/11/25 | 556 | 556 | 520 | 521 | 15,000 |
1987/11/24 | 565 | 570 | 555 | 555 | 59,000 |
1987/11/20 | 570 | 570 | 549 | 555 | 129,000 |
1987/11/19 | 500 | 564 | 500 | 564 | 154,000 |
1987/11/18 | 490 | 490 | 480 | 481 | 18,000 |
1987/11/17 | 489 | 489 | 470 | 470 | 22,000 |
1987/11/16 | 495 | 495 | 490 | 490 | 13,000 |
1987/11/13 | 500 | 505 | 484 | 505 | 35,000 |
1987/11/12 | 471 | 495 | 471 | 495 | 20,000 |
1987/11/11 | 471 | 472 | 450 | 450 | 17,000 |
1987/11/10 | 480 | 480 | 470 | 471 | 26,000 |
1987/11/09 | 521 | 525 | 490 | 490 | 36,000 |
1987/11/07 | 540 | 542 | 521 | 521 | 15,000 |
1987/11/06 | 552 | 574 | 540 | 540 | 31,000 |
1987/11/05 | 573 | 590 | 549 | 555 | 147,000 |
1987/11/04 | 524 | 570 | 520 | 560 | 83,000 |
1987/11/02 | 491 | 528 | 490 | 528 | 63,000 |
1987/10/31 | 480 | 480 | 480 | 480 | 5,000 |
1987/10/30 | 476 | 476 | 470 | 470 | 9,000 |
1987/10/29 | 500 | 501 | 470 | 470 | 37,000 |
1987/10/28 | 514 | 514 | 500 | 500 | 45,000 |
1987/10/27 | 459 | 462 | 450 | 459 | 100,000 |
1987/10/26 | 495 | 501 | 486 | 486 | 34,000 |
1987/10/24 | 502 | 521 | 502 | 510 | 61,000 |
1987/10/23 | 511 | 515 | 510 | 510 | 68,000 |
1987/10/22 | 551 | 585 | 525 | 525 | 84,000 |
1987/10/21 | 510 | 559 | 510 | 525 | 71,000 |
1987/10/19 | 635 | 635 | 590 | 600 | 78,000 |
1987/10/16 | 610 | 645 | 610 | 635 | 130,000 |
1987/10/15 | 626 | 660 | 620 | 620 | 188,000 |
1987/10/14 | 665 | 683 | 630 | 646 | 316,000 |
1987/10/13 | 750 | 750 | 685 | 685 | 629,000 |
1987/10/12 | 688 | 750 | 659 | 745 | 1,049,000 |
1987/10/09 | 625 | 692 | 620 | 679 | 651,000 |
1987/10/08 | 620 | 635 | 602 | 605 | 387,000 |
1987/10/07 | 620 | 700 | 590 | 590 | 1,616,000 |
1987/10/06 | 640 | 640 | 640 | 640 | 1,887,000 |
1987/10/05 | 465 | 540 | 465 | 540 | 662,000 |
1987/10/03 | 455 | 460 | 450 | 460 | 49,000 |
1987/10/02 | 448 | 465 | 448 | 460 | 82,000 |
1987/10/01 | 440 | 460 | 440 | 458 | 128,000 |
1987/09/30 | 435 | 435 | 431 | 435 | 27,000 |
1987/09/29 | 415 | 430 | 410 | 425 | 29,000 |
1987/09/28 | 412 | 413 | 412 | 412 | 9,000 |
1987/09/26 | 407 | 408 | 407 | 408 | 2,000 |
1987/09/25 | 409 | 409 | 405 | 406 | 14,000 |
1987/09/24 | 411 | 414 | 409 | 409 | 13,000 |
1987/09/22 | 410 | 410 | 406 | 410 | 13,000 |
1987/09/21 | 407 | 408 | 404 | 404 | 28,000 |
1987/09/18 | 400 | 405 | 400 | 405 | 37,000 |
1987/09/17 | 430 | 430 | 400 | 400 | 40,000 |
1987/09/16 | 430 | 430 | 425 | 425 | 30,000 |
1987/09/14 | 429 | 430 | 429 | 429 | 4,000 |
1987/09/11 | 433 | 440 | 431 | 431 | 18,000 |
1987/09/10 | 421 | 429 | 421 | 429 | 7,000 |
1987/09/09 | 421 | 421 | 421 | 421 | 7,000 |
1987/09/07 | 430 | 430 | 401 | 401 | 20,000 |
1987/09/05 | 435 | 435 | 430 | 430 | 14,000 |
1987/09/04 | 440 | 441 | 435 | 435 | 25,000 |
1987/09/03 | 449 | 449 | 431 | 431 | 21,000 |
1987/09/02 | 445 | 450 | 440 | 450 | 64,000 |
1987/09/01 | 455 | 460 | 440 | 440 | 39,000 |
1987/08/31 | 443 | 455 | 438 | 455 | 37,000 |
1987/08/29 | 445 | 445 | 438 | 438 | 13,000 |
1987/08/28 | 435 | 440 | 430 | 440 | 25,000 |
1987/08/27 | 448 | 450 | 435 | 435 | 33,000 |
1987/08/26 | 460 | 460 | 446 | 448 | 68,000 |
1987/08/25 | 450 | 456 | 444 | 455 | 97,000 |
1987/08/24 | 440 | 440 | 435 | 435 | 67,000 |
1987/08/22 | 469 | 470 | 435 | 435 | 140,000 |
1987/08/21 | 418 | 474 | 418 | 470 | 279,000 |
1987/08/20 | 426 | 428 | 415 | 415 | 50,000 |
1987/08/19 | 417 | 425 | 415 | 425 | 35,000 |
1987/08/18 | 400 | 404 | 384 | 397 | 27,000 |
1987/08/17 | 417 | 417 | 410 | 410 | 21,000 |
1987/08/14 | 420 | 427 | 419 | 420 | 67,000 |
1987/08/13 | 398 | 420 | 396 | 420 | 131,000 |
1987/08/12 | 415 | 425 | 398 | 398 | 74,000 |
1987/08/11 | 395 | 420 | 395 | 416 | 53,000 |
1987/08/10 | 380 | 397 | 375 | 397 | 37,000 |
1987/08/07 | 390 | 390 | 380 | 380 | 35,000 |
1987/08/05 | 365 | 368 | 362 | 365 | 44,000 |
1987/08/04 | 365 | 365 | 365 | 365 | 11,000 |
1987/08/03 | 370 | 370 | 365 | 365 | 19,000 |
1987/08/01 | 366 | 366 | 366 | 366 | 12,000 |
1987/07/31 | 366 | 371 | 365 | 371 | 9,000 |
1987/07/30 | 365 | 370 | 365 | 365 | 12,000 |
1987/07/29 | 360 | 361 | 360 | 361 | 14,000 |
1987/07/28 | 365 | 365 | 360 | 360 | 35,000 |
1987/07/27 | 360 | 360 | 360 | 360 | 3,000 |
1987/07/25 | 353 | 353 | 353 | 353 | 4,000 |
1987/07/24 | 351 | 352 | 351 | 351 | 4,000 |
1987/07/23 | 349 | 351 | 348 | 351 | 10,000 |
1987/07/22 | 356 | 356 | 350 | 350 | 10,000 |
1987/07/21 | 361 | 361 | 360 | 360 | 15,000 |
1987/07/20 | 366 | 367 | 366 | 366 | 8,000 |
1987/07/17 | 386 | 386 | 370 | 370 | 8,000 |
1987/07/16 | 363 | 388 | 363 | 388 | 36,000 |
1987/07/15 | 361 | 364 | 361 | 363 | 13,000 |
1987/07/14 | 363 | 363 | 360 | 360 | 8,000 |
1987/07/13 | 360 | 360 | 350 | 360 | 18,000 |
1987/07/10 | 361 | 362 | 359 | 359 | 10,000 |
1987/07/08 | 362 | 362 | 362 | 362 | 8,000 |
1987/07/07 | 370 | 375 | 362 | 375 | 12,000 |
1987/07/06 | 373 | 375 | 373 | 375 | 2,000 |
1987/07/04 | 380 | 385 | 373 | 373 | 17,000 |
1987/07/02 | 364 | 365 | 343 | 343 | 22,000 |
1987/07/01 | 368 | 368 | 365 | 368 | 15,000 |
1987/06/30 | 375 | 375 | 364 | 364 | 14,000 |
1987/06/29 | 381 | 381 | 380 | 380 | 7,000 |
1987/06/27 | 390 | 390 | 380 | 380 | 4,000 |
1987/06/26 | 380 | 390 | 380 | 389 | 18,000 |
1987/06/25 | 381 | 381 | 380 | 380 | 25,000 |
1987/06/24 | 367 | 377 | 360 | 361 | 32,000 |
1987/06/23 | 376 | 377 | 367 | 367 | 21,000 |
1987/06/22 | 377 | 382 | 377 | 378 | 39,000 |
1987/06/19 | 390 | 390 | 375 | 375 | 50,000 |
1987/06/18 | 394 | 395 | 394 | 394 | 24,000 |
1987/06/17 | 402 | 402 | 394 | 396 | 46,000 |
1987/06/16 | 400 | 410 | 400 | 402 | 34,000 |
1987/06/15 | 430 | 430 | 420 | 420 | 93,000 |
1987/06/12 | 394 | 430 | 394 | 430 | 136,000 |
1987/06/11 | 400 | 411 | 393 | 393 | 71,000 |
1987/06/10 | 410 | 410 | 390 | 396 | 58,000 |
1987/06/09 | 400 | 408 | 396 | 408 | 103,000 |
1987/06/08 | 420 | 436 | 410 | 420 | 371,000 |
1987/06/06 | 448 | 450 | 399 | 410 | 454,000 |
1987/06/05 | 436 | 483 | 435 | 458 | 874,000 |
1987/06/04 | 380 | 450 | 380 | 440 | 558,000 |
1987/06/03 | 340 | 385 | 340 | 385 | 203,000 |
1987/06/02 | 340 | 349 | 340 | 340 | 40,000 |
1987/06/01 | 330 | 335 | 328 | 335 | 13,000 |
1987/05/30 | 330 | 350 | 330 | 335 | 55,000 |
1987/05/29 | 312 | 330 | 312 | 330 | 23,000 |
1987/05/28 | 320 | 320 | 312 | 312 | 33,000 |
1987/05/27 | 311 | 320 | 305 | 320 | 41,000 |
1987/05/26 | 310 | 311 | 308 | 311 | 22,000 |
1987/05/25 | 315 | 315 | 305 | 305 | 31,000 |
1987/05/23 | 310 | 318 | 310 | 310 | 24,000 |
1987/05/22 | 308 | 314 | 308 | 310 | 25,000 |
1987/05/21 | 295 | 310 | 295 | 310 | 34,000 |
1987/05/20 | 287 | 299 | 287 | 294 | 39,000 |
1987/05/19 | 285 | 287 | 280 | 287 | 15,000 |
1987/05/18 | 276 | 276 | 276 | 276 | 2,000 |
1987/05/15 | 272 | 272 | 272 | 272 | 5,000 |
1987/05/14 | 280 | 280 | 270 | 271 | 7,000 |
1987/05/13 | 282 | 282 | 280 | 280 | 4,000 |
1987/05/12 | 280 | 280 | 280 | 280 | 2,000 |
1987/05/11 | 285 | 285 | 285 | 285 | 4,000 |
1987/05/08 | 278 | 285 | 270 | 285 | 16,000 |
1987/05/07 | 279 | 279 | 274 | 274 | 2,000 |
1987/05/06 | 287 | 287 | 287 | 287 | 4,000 |
1987/05/02 | 280 | 280 | 275 | 275 | 8,000 |
1987/04/30 | 270 | 270 | 270 | 270 | 5,000 |
1987/04/28 | 286 | 287 | 286 | 287 | 6,000 |
1987/04/27 | 284 | 286 | 284 | 286 | 10,000 |
1987/04/25 | 280 | 287 | 280 | 284 | 32,000 |
1987/04/24 | 276 | 280 | 276 | 280 | 115,000 |
1987/04/23 | 276 | 276 | 276 | 276 | 6,000 |
1987/04/22 | 261 | 261 | 261 | 261 | 16,000 |
1987/04/21 | 270 | 270 | 270 | 270 | 5,000 |
1987/04/20 | 280 | 280 | 274 | 274 | 11,000 |
1987/04/17 | 280 | 280 | 280 | 280 | 7,000 |
1987/04/16 | 271 | 275 | 271 | 271 | 9,000 |
1987/04/15 | 275 | 275 | 271 | 271 | 11,000 |
1987/04/14 | 279 | 279 | 271 | 279 | 9,000 |
1987/04/13 | 281 | 281 | 280 | 280 | 21,000 |
1987/04/10 | 273 | 283 | 273 | 283 | 15,000 |
1987/04/09 | 275 | 275 | 272 | 272 | 4,000 |
1987/04/08 | 275 | 275 | 270 | 270 | 8,000 |
1987/04/07 | 270 | 280 | 270 | 280 | 9,000 |
1987/04/03 | 270 | 270 | 270 | 270 | 2,000 |
1987/04/01 | 275 | 275 | 270 | 270 | 13,000 |
1987/03/31 | 274 | 274 | 274 | 274 | 1,000 |
1987/03/30 | 273 | 273 | 273 | 273 | 3,000 |
1987/03/28 | 282 | 287 | 281 | 287 | 10,000 |
1987/03/26 | 271 | 275 | 270 | 270 | 11,000 |
1987/03/25 | 290 | 290 | 275 | 275 | 27,000 |
1987/03/23 | 282 | 282 | 281 | 281 | 10,000 |
1987/03/20 | 285 | 285 | 278 | 282 | 7,000 |
1987/03/19 | 284 | 285 | 282 | 285 | 8,000 |
1987/03/18 | 285 | 285 | 279 | 279 | 4,000 |
1987/03/17 | 288 | 288 | 277 | 277 | 4,000 |
1987/03/16 | 290 | 290 | 287 | 287 | 5,000 |
1987/03/13 | 285 | 290 | 285 | 289 | 13,000 |
1987/03/12 | 283 | 290 | 283 | 283 | 7,000 |
1987/03/11 | 283 | 284 | 283 | 283 | 7,000 |
1987/03/10 | 280 | 283 | 276 | 283 | 17,000 |
1987/03/07 | 288 | 299 | 288 | 299 | 7,000 |
1987/03/05 | 276 | 280 | 276 | 277 | 11,000 |
1987/03/04 | 276 | 276 | 276 | 276 | 5,000 |
1987/03/03 | 275 | 275 | 275 | 275 | 1,000 |
1987/02/28 | 275 | 275 | 275 | 275 | 2,000 |
1987/02/27 | 275 | 275 | 275 | 275 | 1,000 |
1987/02/26 | 275 | 276 | 275 | 276 | 10,000 |
1987/02/25 | 280 | 280 | 280 | 280 | 8,000 |
1987/02/24 | 282 | 283 | 282 | 283 | 4,000 |
1987/02/23 | 293 | 293 | 282 | 282 | 6,000 |
1987/02/19 | 290 | 290 | 290 | 290 | 3,000 |
1987/02/18 | 289 | 290 | 281 | 281 | 13,000 |
1987/02/17 | 295 | 295 | 295 | 295 | 3,000 |
1987/02/12 | 299 | 299 | 299 | 299 | 3,000 |
1987/02/10 | 300 | 300 | 300 | 300 | 7,000 |
1987/02/09 | 300 | 300 | 296 | 296 | 39,000 |
1987/02/07 | 304 | 304 | 300 | 300 | 3,000 |
1987/02/06 | 309 | 309 | 304 | 304 | 4,000 |
1987/02/05 | 316 | 316 | 310 | 310 | 31,000 |
1987/02/04 | 315 | 320 | 314 | 320 | 50,000 |
1987/02/03 | 300 | 315 | 300 | 315 | 41,000 |
1987/02/02 | 280 | 281 | 280 | 281 | 13,000 |
1987/01/31 | 270 | 280 | 270 | 280 | 20,000 |
1987/01/30 | 266 | 266 | 266 | 266 | 11,000 |
1987/01/29 | 265 | 265 | 265 | 265 | 2,000 |
1987/01/28 | 265 | 270 | 260 | 270 | 9,000 |
1987/01/27 | 270 | 270 | 269 | 269 | 4,000 |
1987/01/26 | 270 | 271 | 270 | 270 | 3,000 |
1987/01/24 | 270 | 270 | 270 | 270 | 3,000 |
1987/01/23 | 270 | 270 | 270 | 270 | 2,000 |
1987/01/22 | 260 | 269 | 260 | 269 | 13,000 |
1987/01/21 | 258 | 259 | 258 | 259 | 5,000 |
1987/01/20 | 270 | 270 | 262 | 262 | 5,000 |
1987/01/13 | 271 | 271 | 271 | 271 | 6,000 |
1987/01/12 | 275 | 280 | 275 | 280 | 4,000 |
1987/01/09 | 260 | 260 | 260 | 260 | 3,000 |
1987/01/08 | 260 | 260 | 260 | 260 | 2,000 |
1987/01/07 | 258 | 258 | 258 | 258 | 6,000 |
1987/01/06 | 259 | 259 | 259 | 259 | 2,000 |
1987/01/05 | 258 | 258 | 258 | 258 | 9,000 |