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 |
---|---|---|---|---|---|
1988/12/28 | 613 | 615 | 613 | 615 | 34,000 |
1988/12/27 | 630 | 630 | 612 | 612 | 26,000 |
1988/12/26 | 640 | 640 | 620 | 630 | 39,000 |
1988/12/24 | 629 | 635 | 615 | 635 | 51,000 |
1988/12/23 | 641 | 649 | 630 | 630 | 34,000 |
1988/12/22 | 656 | 656 | 641 | 650 | 39,000 |
1988/12/21 | 647 | 658 | 646 | 650 | 15,000 |
1988/12/20 | 641 | 664 | 641 | 645 | 34,000 |
1988/12/19 | 658 | 670 | 640 | 641 | 46,000 |
1988/12/16 | 680 | 680 | 650 | 658 | 116,000 |
1988/12/15 | 665 | 676 | 665 | 675 | 139,000 |
1988/12/14 | 666 | 677 | 655 | 660 | 259,000 |
1988/12/13 | 655 | 665 | 650 | 660 | 159,000 |
1988/12/12 | 639 | 645 | 630 | 645 | 138,000 |
1988/12/09 | 639 | 639 | 623 | 623 | 75,000 |
1988/12/08 | 636 | 636 | 625 | 630 | 101,000 |
1988/12/07 | 634 | 635 | 625 | 626 | 84,000 |
1988/12/06 | 635 | 635 | 625 | 630 | 87,000 |
1988/12/05 | 640 | 640 | 627 | 631 | 37,000 |
1988/12/03 | 650 | 650 | 625 | 625 | 52,000 |
1988/12/02 | 615 | 643 | 613 | 643 | 138,000 |
1988/12/01 | 601 | 620 | 600 | 610 | 41,000 |
1988/11/30 | 600 | 600 | 589 | 600 | 38,000 |
1988/11/29 | 599 | 605 | 599 | 600 | 32,000 |
1988/11/28 | 600 | 609 | 598 | 598 | 40,000 |
1988/11/26 | 620 | 624 | 601 | 610 | 29,000 |
1988/11/25 | 611 | 625 | 609 | 609 | 47,000 |
1988/11/24 | 621 | 625 | 610 | 610 | 61,000 |
1988/11/22 | 634 | 635 | 616 | 616 | 67,000 |
1988/11/21 | 596 | 635 | 595 | 635 | 80,000 |
1988/11/18 | 589 | 591 | 581 | 590 | 66,000 |
1988/11/17 | 578 | 580 | 570 | 580 | 32,000 |
1988/11/16 | 578 | 580 | 570 | 570 | 62,000 |
1988/11/15 | 565 | 578 | 562 | 565 | 49,000 |
1988/11/14 | 550 | 555 | 540 | 555 | 38,000 |
1988/11/11 | 546 | 550 | 540 | 550 | 36,000 |
1988/11/10 | 545 | 550 | 545 | 545 | 20,000 |
1988/11/09 | 550 | 555 | 545 | 545 | 17,000 |
1988/11/08 | 548 | 559 | 545 | 559 | 18,000 |
1988/11/07 | 540 | 560 | 540 | 550 | 23,000 |
1988/11/05 | 541 | 550 | 531 | 539 | 16,000 |
1988/11/04 | 565 | 565 | 540 | 540 | 32,000 |
1988/11/02 | 551 | 569 | 551 | 569 | 23,000 |
1988/11/01 | 565 | 565 | 551 | 551 | 16,000 |
1988/10/31 | 579 | 582 | 569 | 570 | 43,000 |
1988/10/29 | 550 | 568 | 550 | 565 | 32,000 |
1988/10/28 | 531 | 540 | 531 | 539 | 35,000 |
1988/10/27 | 533 | 538 | 530 | 530 | 57,000 |
1988/10/26 | 526 | 541 | 526 | 530 | 46,000 |
1988/10/25 | 530 | 533 | 526 | 526 | 33,000 |
1988/10/24 | 550 | 550 | 528 | 550 | 28,000 |
1988/10/22 | 541 | 541 | 540 | 540 | 16,000 |
1988/10/21 | 520 | 525 | 520 | 525 | 38,000 |
1988/10/20 | 525 | 527 | 521 | 521 | 36,000 |
1988/10/19 | 530 | 531 | 525 | 525 | 19,000 |
1988/10/18 | 540 | 540 | 540 | 540 | 12,000 |
1988/10/17 | 552 | 555 | 550 | 550 | 26,000 |
1988/10/14 | 557 | 557 | 550 | 550 | 20,000 |
1988/10/13 | 562 | 568 | 557 | 560 | 8,000 |
1988/10/12 | 561 | 569 | 552 | 552 | 32,000 |
1988/10/11 | 553 | 560 | 552 | 559 | 29,000 |
1988/10/07 | 552 | 560 | 552 | 553 | 29,000 |
1988/10/06 | 542 | 542 | 542 | 542 | 13,000 |
1988/10/05 | 569 | 570 | 540 | 540 | 27,000 |
1988/10/04 | 560 | 565 | 560 | 560 | 41,000 |
1988/10/03 | 551 | 560 | 550 | 560 | 32,000 |
1988/10/01 | 536 | 550 | 532 | 550 | 15,000 |
1988/09/30 | 531 | 531 | 531 | 531 | 15,000 |
1988/09/29 | 535 | 535 | 530 | 530 | 23,000 |
1988/09/28 | 526 | 535 | 525 | 535 | 27,000 |
1988/09/27 | 530 | 530 | 521 | 522 | 21,000 |
1988/09/26 | 551 | 551 | 540 | 540 | 20,000 |
1988/09/24 | 525 | 530 | 521 | 521 | 31,000 |
1988/09/22 | 537 | 550 | 533 | 533 | 29,000 |
1988/09/21 | 547 | 547 | 535 | 535 | 37,000 |
1988/09/20 | 545 | 545 | 545 | 545 | 18,000 |
1988/09/19 | 587 | 587 | 580 | 580 | 25,000 |
1988/09/16 | 536 | 557 | 535 | 557 | 21,000 |
1988/09/14 | 535 | 536 | 530 | 535 | 12,000 |
1988/09/13 | 530 | 535 | 525 | 530 | 18,000 |
1988/09/12 | 526 | 526 | 522 | 525 | 12,000 |
1988/09/09 | 531 | 535 | 520 | 520 | 36,000 |
1988/09/08 | 535 | 538 | 530 | 530 | 12,000 |
1988/09/07 | 530 | 535 | 530 | 535 | 8,000 |
1988/09/06 | 531 | 534 | 530 | 530 | 14,000 |
1988/09/05 | 532 | 540 | 530 | 530 | 28,000 |
1988/09/03 | 540 | 540 | 532 | 532 | 12,000 |
1988/09/02 | 530 | 540 | 530 | 530 | 17,000 |
1988/09/01 | 530 | 530 | 525 | 530 | 10,000 |
1988/08/31 | 560 | 560 | 530 | 530 | 27,000 |
1988/08/30 | 535 | 557 | 535 | 557 | 25,000 |
1988/08/29 | 531 | 535 | 530 | 535 | 16,000 |
1988/08/27 | 557 | 557 | 550 | 550 | 4,000 |
1988/08/26 | 559 | 560 | 550 | 550 | 14,000 |
1988/08/25 | 554 | 560 | 551 | 560 | 27,000 |
1988/08/24 | 551 | 560 | 551 | 557 | 28,000 |
1988/08/23 | 560 | 570 | 551 | 551 | 14,000 |
1988/08/22 | 570 | 580 | 570 | 570 | 14,000 |
1988/08/19 | 572 | 580 | 571 | 580 | 32,000 |
1988/08/18 | 576 | 580 | 572 | 572 | 22,000 |
1988/08/17 | 572 | 572 | 571 | 571 | 15,000 |
1988/08/16 | 580 | 580 | 572 | 572 | 10,000 |
1988/08/15 | 585 | 585 | 580 | 580 | 8,000 |
1988/08/12 | 590 | 590 | 580 | 585 | 10,000 |
1988/08/11 | 588 | 590 | 570 | 590 | 17,000 |
1988/08/10 | 601 | 610 | 590 | 590 | 26,000 |
1988/08/09 | 609 | 610 | 600 | 600 | 19,000 |
1988/08/08 | 611 | 611 | 602 | 610 | 24,000 |
1988/08/05 | 585 | 585 | 560 | 561 | 58,000 |
1988/08/04 | 574 | 580 | 573 | 580 | 20,000 |
1988/08/03 | 569 | 577 | 566 | 566 | 31,000 |
1988/08/02 | 572 | 577 | 569 | 569 | 55,000 |
1988/08/01 | 575 | 577 | 570 | 570 | 23,000 |
1988/07/30 | 577 | 577 | 570 | 577 | 14,000 |
1988/07/29 | 570 | 580 | 570 | 570 | 15,000 |
1988/07/28 | 560 | 560 | 559 | 560 | 76,000 |
1988/07/27 | 590 | 590 | 580 | 580 | 31,000 |
1988/07/26 | 572 | 584 | 560 | 560 | 24,000 |
1988/07/25 | 580 | 590 | 574 | 574 | 31,000 |
1988/07/23 | 600 | 602 | 600 | 600 | 20,000 |
1988/07/22 | 630 | 635 | 600 | 601 | 53,000 |
1988/07/21 | 631 | 640 | 630 | 630 | 49,000 |
1988/07/20 | 660 | 665 | 650 | 650 | 25,000 |
1988/07/19 | 661 | 666 | 660 | 660 | 24,000 |
1988/07/18 | 681 | 685 | 660 | 660 | 24,000 |
1988/07/15 | 680 | 680 | 670 | 670 | 13,000 |
1988/07/14 | 688 | 695 | 670 | 670 | 31,000 |
1988/07/13 | 694 | 698 | 680 | 684 | 33,000 |
1988/07/12 | 675 | 675 | 661 | 661 | 91,000 |
1988/07/11 | 670 | 675 | 666 | 675 | 26,000 |
1988/07/08 | 665 | 670 | 661 | 670 | 50,000 |
1988/07/07 | 680 | 680 | 661 | 670 | 86,000 |
1988/07/06 | 699 | 699 | 680 | 680 | 39,000 |
1988/07/05 | 694 | 695 | 690 | 691 | 25,000 |
1988/07/04 | 705 | 705 | 685 | 685 | 58,000 |
1988/07/02 | 700 | 710 | 698 | 705 | 39,000 |
1988/07/01 | 724 | 724 | 695 | 697 | 68,000 |
1988/06/30 | 739 | 739 | 720 | 725 | 53,000 |
1988/06/29 | 778 | 778 | 730 | 750 | 81,000 |
1988/06/28 | 785 | 785 | 769 | 769 | 234,000 |
1988/06/27 | 760 | 778 | 750 | 778 | 126,000 |
1988/06/25 | 780 | 780 | 761 | 762 | 110,000 |
1988/06/24 | 764 | 800 | 758 | 770 | 735,000 |
1988/06/23 | 710 | 765 | 710 | 756 | 397,000 |
1988/06/22 | 700 | 706 | 695 | 705 | 79,000 |
1988/06/21 | 710 | 710 | 690 | 690 | 46,000 |
1988/06/20 | 691 | 707 | 690 | 707 | 42,000 |
1988/06/17 | 691 | 691 | 685 | 685 | 24,000 |
1988/06/16 | 690 | 704 | 690 | 690 | 38,000 |
1988/06/15 | 708 | 708 | 690 | 700 | 40,000 |
1988/06/14 | 710 | 711 | 700 | 701 | 72,000 |
1988/06/13 | 700 | 711 | 698 | 711 | 87,000 |
1988/06/10 | 685 | 687 | 670 | 670 | 39,000 |
1988/06/09 | 701 | 709 | 682 | 709 | 43,000 |
1988/06/08 | 680 | 680 | 666 | 671 | 52,000 |
1988/06/07 | 690 | 695 | 680 | 680 | 61,000 |
1988/06/06 | 697 | 709 | 690 | 692 | 58,000 |
1988/06/04 | 690 | 708 | 685 | 698 | 65,000 |
1988/06/03 | 706 | 706 | 685 | 690 | 62,000 |
1988/06/02 | 705 | 721 | 705 | 706 | 43,000 |
1988/06/01 | 730 | 730 | 714 | 715 | 101,000 |
1988/05/31 | 727 | 735 | 720 | 730 | 187,000 |
1988/05/30 | 721 | 735 | 706 | 725 | 156,000 |
1988/05/28 | 705 | 739 | 705 | 714 | 144,000 |
1988/05/27 | 690 | 705 | 690 | 704 | 131,000 |
1988/05/26 | 705 | 705 | 690 | 690 | 56,000 |
1988/05/25 | 690 | 700 | 685 | 691 | 104,000 |
1988/05/24 | 676 | 690 | 676 | 690 | 47,000 |
1988/05/23 | 671 | 690 | 671 | 676 | 17,000 |
1988/05/20 | 690 | 690 | 670 | 670 | 70,000 |
1988/05/19 | 688 | 691 | 667 | 670 | 87,000 |
1988/05/18 | 700 | 710 | 691 | 691 | 101,000 |
1988/05/17 | 674 | 690 | 668 | 690 | 134,000 |
1988/05/16 | 671 | 689 | 665 | 667 | 169,000 |
1988/05/13 | 670 | 689 | 664 | 665 | 70,000 |
1988/05/12 | 661 | 688 | 661 | 663 | 123,000 |
1988/05/11 | 690 | 690 | 661 | 661 | 119,000 |
1988/05/10 | 685 | 690 | 680 | 681 | 84,000 |
1988/05/09 | 705 | 711 | 681 | 681 | 104,000 |
1988/05/07 | 719 | 719 | 700 | 701 | 72,000 |
1988/05/06 | 730 | 741 | 719 | 719 | 96,000 |
1988/05/02 | 721 | 745 | 720 | 720 | 129,000 |
1988/04/30 | 732 | 741 | 730 | 730 | 94,000 |
1988/04/28 | 716 | 750 | 712 | 712 | 238,000 |
1988/04/27 | 749 | 749 | 710 | 711 | 387,000 |
1988/04/26 | 730 | 782 | 725 | 739 | 951,000 |
1988/04/25 | 690 | 700 | 690 | 700 | 304,000 |
1988/04/23 | 700 | 703 | 670 | 700 | 175,000 |
1988/04/22 | 739 | 739 | 695 | 702 | 617,000 |
1988/04/21 | 660 | 729 | 660 | 729 | 938,000 |
1988/04/20 | 651 | 659 | 646 | 654 | 232,000 |
1988/04/19 | 668 | 670 | 636 | 639 | 518,000 |
1988/04/18 | 610 | 664 | 600 | 648 | 738,000 |
1988/04/15 | 585 | 600 | 580 | 600 | 111,000 |
1988/04/14 | 600 | 600 | 585 | 585 | 41,000 |
1988/04/13 | 602 | 602 | 585 | 598 | 56,000 |
1988/04/12 | 609 | 609 | 600 | 600 | 79,000 |
1988/04/11 | 610 | 610 | 605 | 605 | 30,000 |
1988/04/08 | 610 | 614 | 600 | 604 | 74,000 |
1988/04/07 | 600 | 600 | 595 | 600 | 43,000 |
1988/04/06 | 600 | 617 | 580 | 580 | 161,000 |
1988/04/05 | 591 | 600 | 586 | 600 | 123,000 |
1988/04/04 | 600 | 600 | 586 | 590 | 95,000 |
1988/04/02 | 598 | 600 | 590 | 596 | 54,000 |
1988/04/01 | 599 | 599 | 585 | 597 | 100,000 |
1988/03/31 | 590 | 600 | 588 | 593 | 32,000 |
1988/03/30 | 600 | 600 | 581 | 586 | 45,000 |
1988/03/29 | 610 | 610 | 597 | 600 | 115,000 |
1988/03/28 | 598 | 615 | 591 | 599 | 212,000 |
1988/03/26 | 599 | 600 | 570 | 580 | 97,000 |
1988/03/25 | 590 | 600 | 575 | 590 | 165,000 |
1988/03/24 | 550 | 585 | 550 | 580 | 83,000 |
1988/03/23 | 550 | 550 | 540 | 541 | 50,000 |
1988/03/22 | 567 | 567 | 550 | 550 | 29,000 |
1988/03/18 | 580 | 580 | 560 | 560 | 42,000 |
1988/03/17 | 550 | 550 | 546 | 550 | 48,000 |
1988/03/16 | 556 | 556 | 545 | 545 | 73,000 |
1988/03/15 | 570 | 570 | 556 | 556 | 35,000 |
1988/03/14 | 589 | 589 | 560 | 560 | 53,000 |
1988/03/11 | 579 | 579 | 565 | 579 | 46,000 |
1988/03/10 | 591 | 591 | 562 | 580 | 80,000 |
1988/03/09 | 610 | 618 | 601 | 601 | 241,000 |
1988/03/08 | 563 | 600 | 557 | 600 | 366,000 |
1988/03/07 | 560 | 565 | 557 | 560 | 55,000 |
1988/03/05 | 560 | 560 | 552 | 557 | 41,000 |
1988/03/04 | 564 | 564 | 546 | 550 | 43,000 |
1988/03/03 | 568 | 569 | 555 | 555 | 58,000 |
1988/03/02 | 547 | 570 | 545 | 560 | 86,000 |
1988/03/01 | 556 | 556 | 520 | 537 | 50,000 |
1988/02/29 | 559 | 560 | 549 | 556 | 19,000 |
1988/02/27 | 561 | 567 | 560 | 560 | 28,000 |
1988/02/26 | 569 | 569 | 560 | 560 | 96,000 |
1988/02/25 | 520 | 561 | 520 | 561 | 142,000 |
1988/02/24 | 527 | 527 | 510 | 510 | 54,000 |
1988/02/23 | 530 | 536 | 520 | 520 | 28,000 |
1988/02/22 | 540 | 545 | 535 | 535 | 66,000 |
1988/02/19 | 539 | 547 | 531 | 535 | 64,000 |
1988/02/18 | 550 | 550 | 518 | 518 | 107,000 |
1988/02/17 | 570 | 573 | 530 | 530 | 89,000 |
1988/02/16 | 565 | 585 | 555 | 570 | 104,000 |
1988/02/15 | 589 | 589 | 570 | 570 | 52,000 |
1988/02/12 | 574 | 590 | 560 | 589 | 113,000 |
1988/02/10 | 580 | 585 | 554 | 575 | 105,000 |
1988/02/09 | 596 | 599 | 569 | 580 | 118,000 |
1988/02/08 | 615 | 626 | 609 | 609 | 189,000 |
1988/02/06 | 618 | 634 | 599 | 609 | 317,000 |
1988/02/05 | 593 | 620 | 585 | 608 | 478,000 |
1988/02/04 | 595 | 600 | 575 | 583 | 566,000 |
1988/02/03 | 558 | 590 | 540 | 585 | 421,000 |
1988/02/02 | 550 | 581 | 550 | 551 | 373,000 |
1988/02/01 | 543 | 550 | 533 | 543 | 291,000 |
1988/01/30 | 517 | 533 | 508 | 532 | 298,000 |
1988/01/29 | 499 | 518 | 499 | 515 | 308,000 |
1988/01/28 | 470 | 494 | 462 | 494 | 125,000 |
1988/01/27 | 470 | 471 | 460 | 460 | 69,000 |
1988/01/26 | 461 | 470 | 461 | 465 | 23,000 |
1988/01/25 | 470 | 473 | 461 | 465 | 63,000 |
1988/01/23 | 475 | 475 | 466 | 468 | 36,000 |
1988/01/22 | 470 | 475 | 465 | 470 | 32,000 |
1988/01/21 | 480 | 480 | 468 | 475 | 22,000 |
1988/01/20 | 488 | 488 | 475 | 475 | 35,000 |
1988/01/19 | 498 | 500 | 483 | 483 | 48,000 |
1988/01/18 | 489 | 505 | 481 | 500 | 65,000 |
1988/01/14 | 465 | 475 | 463 | 475 | 48,000 |
1988/01/13 | 455 | 476 | 453 | 455 | 50,000 |
1988/01/12 | 452 | 455 | 452 | 452 | 17,000 |
1988/01/11 | 453 | 455 | 445 | 450 | 57,000 |
1988/01/08 | 440 | 448 | 430 | 448 | 110,000 |
1988/01/07 | 461 | 461 | 435 | 435 | 85,000 |
1988/01/06 | 441 | 460 | 438 | 460 | 59,000 |
1988/01/05 | 446 | 450 | 441 | 441 | 26,000 |