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 |
---|---|---|---|---|---|
1986/12/27 | 259 | 259 | 258 | 258 | 7,000 |
1986/12/26 | 260 | 261 | 260 | 260 | 4,000 |
1986/12/24 | 251 | 251 | 251 | 251 | 7,000 |
1986/12/23 | 251 | 251 | 251 | 251 | 4,000 |
1986/12/22 | 270 | 270 | 268 | 268 | 2,000 |
1986/12/19 | 279 | 279 | 270 | 270 | 7,000 |
1986/12/18 | 280 | 280 | 279 | 279 | 14,000 |
1986/12/17 | 280 | 280 | 280 | 280 | 3,000 |
1986/12/16 | 280 | 280 | 280 | 280 | 6,000 |
1986/12/15 | 288 | 288 | 280 | 280 | 10,000 |
1986/12/12 | 289 | 289 | 289 | 289 | 12,000 |
1986/12/11 | 289 | 289 | 289 | 289 | 1,000 |
1986/12/10 | 285 | 289 | 285 | 289 | 3,000 |
1986/12/09 | 290 | 290 | 280 | 280 | 11,000 |
1986/12/08 | 290 | 290 | 290 | 290 | 1,000 |
1986/12/06 | 290 | 290 | 290 | 290 | 6,000 |
1986/12/05 | 281 | 281 | 280 | 280 | 5,000 |
1986/12/04 | 287 | 287 | 281 | 281 | 4,000 |
1986/12/03 | 290 | 290 | 284 | 284 | 9,000 |
1986/12/02 | 290 | 290 | 285 | 285 | 3,000 |
1986/12/01 | 285 | 285 | 280 | 280 | 4,000 |
1986/11/29 | 285 | 285 | 280 | 280 | 3,000 |
1986/11/28 | 285 | 285 | 285 | 285 | 1,000 |
1986/11/26 | 285 | 285 | 285 | 285 | 3,000 |
1986/11/25 | 285 | 285 | 285 | 285 | 1,000 |
1986/11/21 | 285 | 285 | 285 | 285 | 3,000 |
1986/11/20 | 295 | 295 | 295 | 295 | 2,000 |
1986/11/18 | 280 | 280 | 280 | 280 | 2,000 |
1986/11/17 | 288 | 288 | 286 | 286 | 2,000 |
1986/11/14 | 284 | 284 | 284 | 284 | 4,000 |
1986/11/13 | 281 | 284 | 281 | 284 | 6,000 |
1986/11/12 | 284 | 284 | 280 | 280 | 3,000 |
1986/11/11 | 284 | 284 | 284 | 284 | 4,000 |
1986/11/10 | 272 | 272 | 272 | 272 | 1,000 |
1986/11/07 | 270 | 270 | 270 | 270 | 2,000 |
1986/11/06 | 273 | 273 | 262 | 262 | 8,000 |
1986/11/05 | 271 | 271 | 271 | 271 | 1,000 |
1986/11/04 | 262 | 262 | 262 | 262 | 1,000 |
1986/11/01 | 260 | 261 | 260 | 261 | 11,000 |
1986/10/31 | 261 | 261 | 261 | 261 | 1,000 |
1986/10/24 | 271 | 271 | 271 | 271 | 11,000 |
1986/10/21 | 243 | 243 | 241 | 241 | 4,000 |
1986/10/17 | 241 | 241 | 241 | 241 | 15,000 |
1986/10/16 | 245 | 245 | 240 | 240 | 14,000 |
1986/10/14 | 275 | 275 | 275 | 275 | 1,000 |
1986/10/13 | 280 | 280 | 275 | 275 | 4,000 |
1986/10/09 | 280 | 280 | 280 | 280 | 8,000 |
1986/10/08 | 280 | 291 | 280 | 291 | 8,000 |
1986/10/07 | 261 | 271 | 261 | 271 | 108,000 |
1986/10/04 | 240 | 240 | 240 | 240 | 8,000 |
1986/10/02 | 245 | 260 | 245 | 260 | 28,000 |
1986/09/30 | 280 | 280 | 275 | 275 | 10,000 |
1986/09/29 | 290 | 290 | 290 | 290 | 1,000 |
1986/09/26 | 298 | 300 | 291 | 300 | 53,000 |
1986/09/25 | 300 | 300 | 300 | 300 | 2,000 |
1986/09/24 | 300 | 300 | 300 | 300 | 2,000 |
1986/09/22 | 290 | 300 | 290 | 300 | 5,000 |
1986/09/19 | 300 | 300 | 300 | 300 | 6,000 |
1986/09/18 | 281 | 281 | 280 | 280 | 3,000 |
1986/09/17 | 280 | 280 | 280 | 280 | 6,000 |
1986/09/16 | 290 | 290 | 280 | 280 | 13,000 |
1986/09/12 | 300 | 301 | 290 | 290 | 27,000 |
1986/09/11 | 301 | 310 | 301 | 301 | 23,000 |
1986/09/10 | 301 | 301 | 301 | 301 | 25,000 |
1986/09/09 | 305 | 305 | 301 | 301 | 9,000 |
1986/09/08 | 300 | 300 | 300 | 300 | 16,000 |
1986/09/06 | 300 | 300 | 300 | 300 | 53,000 |
1986/09/05 | 329 | 329 | 322 | 322 | 5,000 |
1986/09/04 | 329 | 329 | 323 | 323 | 40,000 |
1986/09/03 | 324 | 328 | 324 | 324 | 101,000 |
1986/09/02 | 323 | 323 | 323 | 323 | 25,000 |
1986/09/01 | 322 | 329 | 322 | 329 | 13,000 |
1986/08/30 | 329 | 329 | 322 | 329 | 17,000 |
1986/08/29 | 330 | 330 | 323 | 323 | 39,000 |
1986/08/28 | 325 | 326 | 325 | 326 | 10,000 |
1986/08/27 | 326 | 326 | 326 | 326 | 2,000 |
1986/08/26 | 324 | 324 | 321 | 321 | 23,000 |
1986/08/25 | 324 | 334 | 323 | 334 | 13,000 |
1986/08/23 | 323 | 325 | 323 | 323 | 41,000 |
1986/08/22 | 323 | 325 | 323 | 323 | 30,000 |
1986/08/21 | 326 | 330 | 325 | 325 | 45,000 |
1986/08/20 | 330 | 330 | 326 | 326 | 13,000 |
1986/08/19 | 326 | 326 | 322 | 325 | 7,000 |
1986/08/18 | 336 | 336 | 326 | 326 | 3,000 |
1986/08/15 | 335 | 335 | 335 | 335 | 9,000 |
1986/08/14 | 335 | 335 | 322 | 322 | 13,000 |
1986/08/13 | 345 | 345 | 335 | 335 | 10,000 |
1986/08/08 | 326 | 326 | 322 | 322 | 10,000 |
1986/08/07 | 326 | 326 | 322 | 322 | 6,000 |
1986/08/06 | 337 | 337 | 337 | 337 | 13,000 |
1986/08/05 | 323 | 323 | 321 | 322 | 38,000 |
1986/08/04 | 340 | 340 | 321 | 321 | 11,000 |
1986/08/01 | 350 | 350 | 350 | 350 | 16,000 |
1986/07/30 | 360 | 360 | 360 | 360 | 11,000 |
1986/07/29 | 365 | 365 | 360 | 360 | 10,000 |
1986/07/28 | 369 | 369 | 369 | 369 | 20,000 |
1986/07/26 | 370 | 370 | 360 | 360 | 10,000 |
1986/07/25 | 370 | 370 | 360 | 360 | 10,000 |
1986/07/24 | 369 | 370 | 360 | 360 | 27,000 |
1986/07/23 | 375 | 375 | 369 | 369 | 14,000 |
1986/07/22 | 371 | 376 | 360 | 360 | 19,000 |
1986/07/21 | 385 | 385 | 370 | 370 | 38,000 |
1986/07/19 | 376 | 376 | 370 | 370 | 6,000 |
1986/07/18 | 385 | 385 | 380 | 384 | 19,000 |
1986/07/17 | 375 | 380 | 375 | 380 | 23,000 |
1986/07/16 | 388 | 388 | 376 | 376 | 49,000 |
1986/07/15 | 383 | 383 | 375 | 375 | 31,000 |
1986/07/14 | 385 | 385 | 378 | 378 | 27,000 |
1986/07/11 | 380 | 385 | 375 | 375 | 55,000 |
1986/07/10 | 397 | 400 | 381 | 390 | 12,000 |
1986/07/09 | 398 | 398 | 396 | 396 | 13,000 |
1986/07/08 | 388 | 395 | 386 | 395 | 28,000 |
1986/07/07 | 401 | 405 | 397 | 400 | 13,000 |
1986/07/05 | 400 | 400 | 400 | 400 | 12,000 |
1986/07/04 | 393 | 395 | 383 | 383 | 25,000 |
1986/07/03 | 396 | 396 | 388 | 388 | 19,000 |
1986/07/02 | 396 | 396 | 396 | 396 | 21,000 |
1986/07/01 | 399 | 400 | 396 | 399 | 5,000 |
1986/06/30 | 410 | 410 | 402 | 402 | 58,000 |
1986/06/27 | 395 | 395 | 380 | 380 | 40,000 |
1986/06/26 | 405 | 410 | 400 | 405 | 31,000 |
1986/06/25 | 411 | 411 | 395 | 403 | 56,000 |
1986/06/24 | 416 | 418 | 409 | 413 | 111,000 |
1986/06/23 | 425 | 431 | 425 | 431 | 185,000 |
1986/06/21 | 386 | 386 | 380 | 380 | 32,000 |
1986/06/20 | 385 | 385 | 380 | 380 | 16,000 |
1986/06/19 | 395 | 395 | 375 | 386 | 59,000 |
1986/06/18 | 369 | 390 | 369 | 390 | 42,000 |
1986/06/17 | 371 | 371 | 360 | 369 | 42,000 |
1986/06/16 | 390 | 390 | 371 | 375 | 34,000 |
1986/06/13 | 406 | 410 | 390 | 394 | 119,000 |
1986/06/12 | 400 | 413 | 400 | 411 | 218,000 |
1986/06/11 | 390 | 400 | 375 | 400 | 400,000 |
1986/06/10 | 350 | 390 | 350 | 390 | 176,000 |
1986/06/09 | 350 | 350 | 340 | 350 | 70,000 |
1986/06/07 | 336 | 350 | 336 | 350 | 54,000 |
1986/06/06 | 339 | 339 | 333 | 333 | 27,000 |
1986/06/05 | 335 | 335 | 334 | 335 | 32,000 |
1986/06/04 | 333 | 334 | 333 | 333 | 17,000 |
1986/06/03 | 334 | 334 | 333 | 333 | 15,000 |
1986/06/02 | 335 | 335 | 331 | 331 | 9,000 |
1986/05/31 | 331 | 331 | 331 | 331 | 5,000 |
1986/05/30 | 332 | 335 | 331 | 331 | 15,000 |
1986/05/29 | 335 | 335 | 331 | 331 | 18,000 |
1986/05/28 | 331 | 335 | 331 | 331 | 15,000 |
1986/05/27 | 336 | 336 | 328 | 330 | 26,000 |
1986/05/26 | 337 | 340 | 337 | 340 | 22,000 |
1986/05/24 | 340 | 340 | 335 | 335 | 22,000 |
1986/05/23 | 339 | 349 | 335 | 343 | 82,000 |
1986/05/22 | 333 | 339 | 333 | 334 | 8,000 |
1986/05/21 | 330 | 333 | 330 | 333 | 21,000 |
1986/05/20 | 329 | 329 | 321 | 321 | 13,000 |
1986/05/19 | 330 | 330 | 330 | 330 | 17,000 |
1986/05/17 | 333 | 333 | 321 | 321 | 7,000 |
1986/05/16 | 340 | 340 | 335 | 336 | 19,000 |
1986/05/15 | 340 | 340 | 334 | 335 | 29,000 |
1986/05/14 | 335 | 335 | 333 | 334 | 15,000 |
1986/05/13 | 325 | 340 | 325 | 330 | 23,000 |
1986/05/12 | 325 | 330 | 320 | 322 | 25,000 |
1986/05/09 | 322 | 322 | 320 | 320 | 11,000 |
1986/05/08 | 320 | 320 | 320 | 320 | 8,000 |
1986/05/07 | 320 | 321 | 320 | 320 | 50,000 |
1986/05/06 | 320 | 320 | 320 | 320 | 31,000 |
1986/05/02 | 320 | 320 | 320 | 320 | 12,000 |
1986/05/01 | 316 | 316 | 310 | 310 | 59,000 |
1986/04/30 | 316 | 319 | 316 | 319 | 30,000 |
1986/04/28 | 316 | 319 | 316 | 319 | 3,000 |
1986/04/26 | 316 | 316 | 316 | 316 | 23,000 |
1986/04/25 | 316 | 316 | 316 | 316 | 37,000 |
1986/04/24 | 316 | 323 | 316 | 323 | 77,000 |
1986/04/23 | 315 | 320 | 312 | 320 | 78,000 |
1986/04/22 | 320 | 320 | 315 | 315 | 29,000 |
1986/04/21 | 325 | 328 | 322 | 325 | 16,000 |
1986/04/19 | 317 | 323 | 317 | 323 | 8,000 |
1986/04/18 | 319 | 319 | 316 | 317 | 41,000 |
1986/04/17 | 317 | 323 | 317 | 318 | 33,000 |
1986/04/16 | 320 | 323 | 319 | 319 | 4,000 |
1986/04/15 | 316 | 325 | 316 | 325 | 8,000 |
1986/04/11 | 331 | 331 | 331 | 331 | 8,000 |
1986/04/10 | 321 | 321 | 306 | 306 | 35,000 |
1986/04/09 | 320 | 320 | 316 | 320 | 4,000 |
1986/04/08 | 330 | 330 | 320 | 320 | 5,000 |
1986/04/07 | 332 | 340 | 325 | 325 | 12,000 |
1986/04/05 | 325 | 330 | 325 | 328 | 12,000 |
1986/04/04 | 320 | 321 | 320 | 320 | 10,000 |
1986/04/03 | 318 | 320 | 315 | 319 | 23,000 |
1986/04/02 | 318 | 318 | 315 | 316 | 6,000 |
1986/04/01 | 316 | 318 | 316 | 318 | 4,000 |
1986/03/31 | 320 | 320 | 319 | 319 | 13,000 |
1986/03/29 | 311 | 311 | 305 | 305 | 15,000 |
1986/03/28 | 315 | 315 | 310 | 310 | 14,000 |
1986/03/27 | 315 | 315 | 310 | 310 | 28,000 |
1986/03/26 | 325 | 325 | 315 | 315 | 15,000 |
1986/03/25 | 320 | 320 | 320 | 320 | 7,000 |
1986/03/24 | 321 | 326 | 320 | 320 | 18,000 |
1986/03/22 | 320 | 320 | 320 | 320 | 14,000 |
1986/03/20 | 320 | 320 | 315 | 315 | 34,000 |
1986/03/19 | 325 | 325 | 320 | 322 | 11,000 |
1986/03/18 | 328 | 328 | 320 | 325 | 13,000 |
1986/03/17 | 340 | 340 | 330 | 330 | 18,000 |
1986/03/15 | 326 | 330 | 320 | 320 | 14,000 |
1986/03/14 | 330 | 339 | 330 | 335 | 19,000 |
1986/03/13 | 349 | 349 | 348 | 348 | 26,000 |
1986/03/12 | 340 | 340 | 326 | 330 | 52,000 |
1986/03/11 | 365 | 367 | 350 | 350 | 376,000 |
1986/03/10 | 322 | 361 | 320 | 359 | 299,000 |
1986/03/07 | 317 | 320 | 317 | 320 | 14,000 |
1986/03/06 | 320 | 320 | 319 | 319 | 25,000 |
1986/03/05 | 320 | 320 | 310 | 310 | 19,000 |
1986/03/04 | 320 | 320 | 320 | 320 | 5,000 |
1986/03/03 | 321 | 321 | 321 | 321 | 38,000 |
1986/03/01 | 305 | 306 | 301 | 301 | 30,000 |
1986/02/28 | 305 | 310 | 305 | 308 | 41,000 |
1986/02/27 | 310 | 314 | 308 | 310 | 32,000 |
1986/02/26 | 310 | 313 | 305 | 305 | 22,000 |
1986/02/25 | 316 | 316 | 311 | 314 | 11,000 |
1986/02/24 | 312 | 318 | 312 | 318 | 18,000 |
1986/02/22 | 316 | 316 | 316 | 316 | 11,000 |
1986/02/21 | 314 | 318 | 313 | 318 | 8,000 |
1986/02/20 | 318 | 322 | 310 | 310 | 46,000 |
1986/02/19 | 327 | 327 | 325 | 326 | 13,000 |
1986/02/18 | 340 | 341 | 330 | 332 | 85,000 |
1986/02/17 | 326 | 351 | 326 | 340 | 206,000 |
1986/02/15 | 318 | 318 | 318 | 318 | 23,000 |
1986/02/14 | 313 | 313 | 298 | 298 | 17,000 |
1986/02/13 | 319 | 320 | 313 | 313 | 28,000 |
1986/02/12 | 312 | 312 | 305 | 305 | 52,000 |
1986/02/10 | 321 | 321 | 312 | 312 | 49,000 |
1986/02/07 | 321 | 321 | 317 | 317 | 51,000 |
1986/02/06 | 320 | 330 | 320 | 320 | 130,000 |
1986/02/05 | 312 | 319 | 311 | 319 | 15,000 |
1986/02/04 | 308 | 311 | 306 | 311 | 46,000 |
1986/02/03 | 299 | 300 | 298 | 300 | 37,000 |
1986/02/01 | 297 | 298 | 297 | 298 | 15,000 |
1986/01/31 | 300 | 300 | 297 | 300 | 16,000 |
1986/01/30 | 303 | 303 | 297 | 303 | 28,000 |
1986/01/29 | 303 | 303 | 296 | 296 | 13,000 |
1986/01/28 | 296 | 300 | 296 | 300 | 20,000 |
1986/01/27 | 303 | 303 | 300 | 300 | 9,000 |
1986/01/25 | 300 | 300 | 300 | 300 | 9,000 |
1986/01/24 | 300 | 305 | 300 | 300 | 24,000 |
1986/01/23 | 299 | 303 | 299 | 300 | 19,000 |
1986/01/22 | 300 | 300 | 299 | 300 | 32,000 |
1986/01/21 | 299 | 300 | 299 | 300 | 5,000 |
1986/01/20 | 304 | 304 | 299 | 300 | 4,000 |
1986/01/18 | 300 | 300 | 300 | 300 | 4,000 |
1986/01/17 | 300 | 303 | 300 | 300 | 13,000 |
1986/01/16 | 300 | 300 | 300 | 300 | 30,000 |
1986/01/14 | 300 | 304 | 300 | 300 | 17,000 |
1986/01/13 | 304 | 304 | 298 | 304 | 23,000 |
1986/01/10 | 312 | 320 | 303 | 308 | 97,000 |
1986/01/09 | 294 | 308 | 290 | 308 | 426,000 |
1986/01/08 | 300 | 300 | 295 | 295 | 7,000 |
1986/01/07 | 297 | 300 | 295 | 295 | 16,000 |
1986/01/06 | 300 | 300 | 297 | 300 | 12,000 |
1986/01/04 | 298 | 300 | 298 | 300 | 5,000 |