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 |
---|---|---|---|---|---|
1994/12/30 | 427 | 427 | 426 | 427 | 7,000 |
1994/12/29 | 425 | 427 | 423 | 427 | 18,000 |
1994/12/28 | 430 | 432 | 424 | 425 | 16,000 |
1994/12/27 | 429 | 430 | 422 | 430 | 20,000 |
1994/12/26 | 425 | 425 | 420 | 424 | 17,000 |
1994/12/22 | 415 | 415 | 399 | 399 | 109,000 |
1994/12/21 | 410 | 415 | 410 | 415 | 3,000 |
1994/12/20 | 406 | 415 | 405 | 415 | 8,000 |
1994/12/19 | 409 | 415 | 409 | 412 | 18,000 |
1994/12/16 | 401 | 415 | 400 | 415 | 20,000 |
1994/12/15 | 400 | 402 | 400 | 400 | 19,000 |
1994/12/14 | 410 | 410 | 392 | 392 | 77,000 |
1994/12/13 | 420 | 420 | 410 | 410 | 13,000 |
1994/12/12 | 420 | 420 | 410 | 415 | 14,000 |
1994/12/09 | 420 | 430 | 420 | 425 | 31,000 |
1994/12/08 | 425 | 425 | 420 | 420 | 19,000 |
1994/12/07 | 435 | 435 | 430 | 430 | 19,000 |
1994/12/06 | 436 | 436 | 431 | 431 | 44,000 |
1994/12/05 | 436 | 436 | 435 | 435 | 9,000 |
1994/12/02 | 435 | 440 | 435 | 436 | 7,000 |
1994/12/01 | 440 | 440 | 440 | 440 | 5,000 |
1994/11/30 | 440 | 445 | 436 | 440 | 9,000 |
1994/11/29 | 441 | 450 | 441 | 445 | 29,000 |
1994/11/25 | 410 | 425 | 410 | 421 | 17,000 |
1994/11/24 | 410 | 415 | 410 | 414 | 42,000 |
1994/11/22 | 441 | 441 | 420 | 420 | 25,000 |
1994/11/21 | 448 | 448 | 446 | 446 | 16,000 |
1994/11/18 | 451 | 451 | 448 | 448 | 7,000 |
1994/11/17 | 450 | 451 | 447 | 451 | 6,000 |
1994/11/16 | 461 | 461 | 441 | 450 | 18,000 |
1994/11/15 | 452 | 459 | 452 | 459 | 4,000 |
1994/11/14 | 451 | 451 | 451 | 451 | 4,000 |
1994/11/11 | 463 | 463 | 456 | 456 | 12,000 |
1994/11/10 | 466 | 466 | 465 | 465 | 4,000 |
1994/11/09 | 465 | 465 | 461 | 462 | 11,000 |
1994/11/08 | 471 | 472 | 465 | 471 | 18,000 |
1994/11/07 | 490 | 490 | 472 | 473 | 6,000 |
1994/11/04 | 466 | 494 | 465 | 490 | 15,000 |
1994/11/02 | 476 | 476 | 462 | 462 | 37,000 |
1994/11/01 | 495 | 495 | 475 | 480 | 10,000 |
1994/10/31 | 495 | 495 | 494 | 495 | 12,000 |
1994/10/28 | 515 | 515 | 490 | 490 | 33,000 |
1994/10/27 | 485 | 510 | 481 | 510 | 56,000 |
1994/10/26 | 480 | 480 | 475 | 480 | 14,000 |
1994/10/25 | 476 | 477 | 460 | 460 | 30,000 |
1994/10/24 | 481 | 485 | 481 | 481 | 6,000 |
1994/10/21 | 500 | 500 | 481 | 481 | 43,000 |
1994/10/20 | 495 | 505 | 495 | 500 | 29,000 |
1994/10/19 | 499 | 507 | 495 | 495 | 22,000 |
1994/10/18 | 476 | 500 | 476 | 495 | 41,000 |
1994/10/17 | 480 | 480 | 467 | 467 | 12,000 |
1994/10/14 | 477 | 477 | 472 | 475 | 13,000 |
1994/10/13 | 459 | 467 | 459 | 467 | 6,000 |
1994/10/12 | 451 | 460 | 450 | 458 | 13,000 |
1994/10/11 | 444 | 450 | 441 | 450 | 13,000 |
1994/10/07 | 441 | 446 | 440 | 443 | 23,000 |
1994/10/06 | 445 | 446 | 445 | 446 | 16,000 |
1994/10/05 | 446 | 446 | 446 | 446 | 5,000 |
1994/10/04 | 455 | 465 | 455 | 465 | 14,000 |
1994/10/03 | 459 | 460 | 439 | 440 | 26,000 |
1994/09/30 | 461 | 461 | 456 | 461 | 9,000 |
1994/09/29 | 454 | 460 | 453 | 456 | 18,000 |
1994/09/28 | 465 | 465 | 455 | 455 | 10,000 |
1994/09/27 | 465 | 465 | 465 | 465 | 11,000 |
1994/09/26 | 459 | 463 | 459 | 462 | 15,000 |
1994/09/22 | 460 | 460 | 455 | 455 | 7,000 |
1994/09/21 | 460 | 460 | 459 | 459 | 10,000 |
1994/09/20 | 448 | 448 | 444 | 446 | 43,000 |
1994/09/19 | 443 | 450 | 443 | 448 | 20,000 |
1994/09/16 | 455 | 457 | 440 | 445 | 37,000 |
1994/09/14 | 465 | 469 | 465 | 465 | 21,000 |
1994/09/13 | 470 | 475 | 468 | 469 | 14,000 |
1994/09/12 | 470 | 485 | 470 | 480 | 6,000 |
1994/09/09 | 470 | 475 | 470 | 470 | 19,000 |
1994/09/08 | 460 | 470 | 458 | 470 | 19,000 |
1994/09/07 | 488 | 488 | 465 | 465 | 16,000 |
1994/09/06 | 496 | 501 | 488 | 490 | 18,000 |
1994/09/05 | 499 | 499 | 498 | 498 | 16,000 |
1994/09/02 | 499 | 499 | 498 | 498 | 11,000 |
1994/09/01 | 493 | 500 | 493 | 494 | 33,000 |
1994/08/31 | 500 | 500 | 498 | 498 | 8,000 |
1994/08/30 | 504 | 504 | 500 | 500 | 6,000 |
1994/08/29 | 510 | 510 | 505 | 505 | 9,000 |
1994/08/26 | 508 | 514 | 508 | 514 | 7,000 |
1994/08/25 | 506 | 510 | 505 | 510 | 3,000 |
1994/08/24 | 503 | 503 | 498 | 498 | 20,000 |
1994/08/23 | 510 | 510 | 503 | 503 | 15,000 |
1994/08/22 | 510 | 510 | 510 | 510 | 2,000 |
1994/08/19 | 517 | 517 | 510 | 513 | 25,000 |
1994/08/18 | 516 | 517 | 516 | 517 | 10,000 |
1994/08/17 | 516 | 516 | 516 | 516 | 4,000 |
1994/08/16 | 514 | 515 | 514 | 515 | 4,000 |
1994/08/15 | 516 | 516 | 516 | 516 | 2,000 |
1994/08/12 | 515 | 530 | 514 | 516 | 21,000 |
1994/08/11 | 512 | 520 | 512 | 520 | 15,000 |
1994/08/10 | 520 | 520 | 520 | 520 | 10,000 |
1994/08/09 | 525 | 525 | 520 | 520 | 5,000 |
1994/08/08 | 525 | 525 | 520 | 525 | 7,000 |
1994/08/05 | 521 | 521 | 510 | 520 | 21,000 |
1994/08/04 | 530 | 530 | 530 | 530 | 1,000 |
1994/08/03 | 535 | 540 | 535 | 540 | 12,000 |
1994/08/02 | 530 | 535 | 530 | 530 | 9,000 |
1994/08/01 | 530 | 530 | 530 | 530 | 20,000 |
1994/07/29 | 531 | 531 | 521 | 521 | 11,000 |
1994/07/28 | 527 | 530 | 521 | 521 | 16,000 |
1994/07/27 | 538 | 538 | 527 | 527 | 20,000 |
1994/07/26 | 530 | 549 | 530 | 545 | 43,000 |
1994/07/25 | 524 | 534 | 520 | 533 | 14,000 |
1994/07/22 | 530 | 530 | 523 | 524 | 21,000 |
1994/07/21 | 545 | 545 | 530 | 530 | 24,000 |
1994/07/20 | 549 | 549 | 540 | 545 | 32,000 |
1994/07/19 | 531 | 550 | 530 | 532 | 17,000 |
1994/07/18 | 530 | 530 | 530 | 530 | 3,000 |
1994/07/15 | 550 | 550 | 530 | 530 | 6,000 |
1994/07/14 | 526 | 531 | 526 | 530 | 20,000 |
1994/07/13 | 525 | 526 | 524 | 524 | 29,000 |
1994/07/12 | 540 | 540 | 522 | 523 | 33,000 |
1994/07/11 | 535 | 540 | 535 | 536 | 6,000 |
1994/07/08 | 545 | 546 | 545 | 545 | 23,000 |
1994/07/07 | 537 | 538 | 535 | 535 | 16,000 |
1994/07/06 | 536 | 542 | 536 | 536 | 31,000 |
1994/07/05 | 540 | 543 | 536 | 539 | 52,000 |
1994/07/04 | 546 | 547 | 543 | 545 | 24,000 |
1994/07/01 | 556 | 556 | 540 | 540 | 26,000 |
1994/06/30 | 562 | 563 | 551 | 555 | 13,000 |
1994/06/29 | 550 | 563 | 550 | 563 | 15,000 |
1994/06/28 | 542 | 560 | 542 | 560 | 15,000 |
1994/06/27 | 550 | 550 | 541 | 541 | 8,000 |
1994/06/24 | 575 | 575 | 566 | 566 | 13,000 |
1994/06/23 | 560 | 575 | 560 | 575 | 27,000 |
1994/06/22 | 536 | 560 | 536 | 556 | 58,000 |
1994/06/21 | 580 | 586 | 566 | 566 | 52,000 |
1994/06/20 | 590 | 600 | 586 | 590 | 140,000 |
1994/06/17 | 580 | 588 | 575 | 586 | 136,000 |
1994/06/16 | 570 | 578 | 563 | 574 | 67,000 |
1994/06/15 | 560 | 570 | 555 | 560 | 59,000 |
1994/06/14 | 549 | 560 | 549 | 551 | 38,000 |
1994/06/13 | 555 | 560 | 545 | 547 | 19,000 |
1994/06/10 | 557 | 564 | 552 | 560 | 41,000 |
1994/06/09 | 550 | 555 | 549 | 555 | 52,000 |
1994/06/08 | 535 | 550 | 535 | 545 | 33,000 |
1994/06/07 | 533 | 535 | 530 | 532 | 23,000 |
1994/06/06 | 549 | 550 | 530 | 532 | 39,000 |
1994/06/03 | 549 | 550 | 541 | 542 | 28,000 |
1994/06/02 | 550 | 560 | 550 | 550 | 46,000 |
1994/06/01 | 541 | 552 | 530 | 530 | 43,000 |
1994/05/31 | 546 | 551 | 546 | 551 | 43,000 |
1994/05/30 | 545 | 545 | 545 | 545 | 19,000 |
1994/05/27 | 532 | 545 | 530 | 545 | 7,000 |
1994/05/26 | 540 | 540 | 532 | 532 | 12,000 |
1994/05/25 | 527 | 543 | 523 | 543 | 32,000 |
1994/05/24 | 532 | 532 | 525 | 525 | 19,000 |
1994/05/23 | 534 | 535 | 531 | 531 | 11,000 |
1994/05/20 | 534 | 534 | 530 | 534 | 18,000 |
1994/05/19 | 526 | 535 | 526 | 535 | 13,000 |
1994/05/18 | 530 | 543 | 525 | 525 | 32,000 |
1994/05/17 | 527 | 540 | 527 | 540 | 20,000 |
1994/05/16 | 527 | 529 | 526 | 527 | 12,000 |
1994/05/13 | 529 | 530 | 526 | 526 | 11,000 |
1994/05/12 | 530 | 530 | 527 | 527 | 15,000 |
1994/05/11 | 539 | 540 | 527 | 530 | 11,000 |
1994/05/10 | 547 | 547 | 537 | 541 | 8,000 |
1994/05/09 | 527 | 527 | 527 | 527 | 6,000 |
1994/05/06 | 528 | 529 | 528 | 529 | 17,000 |
1994/05/02 | 540 | 540 | 525 | 525 | 7,000 |
1994/04/28 | 545 | 545 | 530 | 540 | 9,000 |
1994/04/27 | 525 | 530 | 525 | 525 | 16,000 |
1994/04/26 | 542 | 548 | 535 | 535 | 26,000 |
1994/04/25 | 550 | 558 | 550 | 550 | 31,000 |
1994/04/22 | 553 | 553 | 540 | 553 | 65,000 |
1994/04/21 | 543 | 548 | 523 | 523 | 38,000 |
1994/04/20 | 551 | 555 | 545 | 545 | 53,000 |
1994/04/19 | 545 | 555 | 545 | 551 | 43,000 |
1994/04/18 | 542 | 551 | 542 | 545 | 41,000 |
1994/04/15 | 545 | 550 | 540 | 545 | 13,000 |
1994/04/14 | 561 | 562 | 536 | 547 | 43,000 |
1994/04/13 | 560 | 565 | 551 | 560 | 54,000 |
1994/04/12 | 536 | 572 | 535 | 550 | 132,000 |
1994/04/11 | 528 | 534 | 521 | 531 | 20,000 |
1994/04/08 | 530 | 534 | 510 | 510 | 42,000 |
1994/04/07 | 524 | 536 | 524 | 536 | 40,000 |
1994/04/06 | 523 | 535 | 521 | 521 | 31,000 |
1994/04/05 | 520 | 520 | 515 | 520 | 25,000 |
1994/04/04 | 535 | 535 | 516 | 516 | 9,000 |
1994/04/01 | 510 | 520 | 510 | 520 | 16,000 |
1994/03/31 | 520 | 520 | 510 | 510 | 27,000 |
1994/03/30 | 520 | 520 | 510 | 515 | 37,000 |
1994/03/29 | 520 | 525 | 515 | 515 | 23,000 |
1994/03/28 | 515 | 520 | 512 | 520 | 32,000 |
1994/03/25 | 530 | 530 | 515 | 515 | 30,000 |
1994/03/24 | 530 | 530 | 520 | 529 | 33,000 |
1994/03/23 | 545 | 545 | 530 | 530 | 24,000 |
1994/03/22 | 560 | 561 | 540 | 540 | 41,000 |
1994/03/18 | 560 | 565 | 556 | 565 | 24,000 |
1994/03/17 | 580 | 580 | 554 | 554 | 80,000 |
1994/03/16 | 540 | 570 | 535 | 570 | 137,000 |
1994/03/15 | 545 | 545 | 533 | 533 | 36,000 |
1994/03/14 | 510 | 530 | 510 | 525 | 54,000 |
1994/03/11 | 516 | 523 | 508 | 517 | 44,000 |
1994/03/10 | 515 | 530 | 510 | 525 | 22,000 |
1994/03/09 | 515 | 519 | 505 | 505 | 12,000 |
1994/03/08 | 511 | 519 | 511 | 519 | 24,000 |
1994/03/07 | 518 | 520 | 510 | 510 | 13,000 |
1994/03/04 | 506 | 510 | 506 | 508 | 11,000 |
1994/03/03 | 510 | 510 | 507 | 510 | 10,000 |
1994/03/02 | 515 | 515 | 510 | 510 | 15,000 |
1994/03/01 | 510 | 511 | 507 | 507 | 10,000 |
1994/02/28 | 510 | 510 | 505 | 505 | 23,000 |
1994/02/25 | 501 | 501 | 500 | 500 | 9,000 |
1994/02/24 | 498 | 501 | 498 | 500 | 4,000 |
1994/02/23 | 500 | 501 | 491 | 492 | 11,000 |
1994/02/22 | 505 | 505 | 500 | 500 | 2,000 |
1994/02/21 | 491 | 500 | 491 | 500 | 16,000 |
1994/02/18 | 495 | 500 | 495 | 496 | 6,000 |
1994/02/17 | 492 | 500 | 492 | 500 | 21,000 |
1994/02/16 | 510 | 520 | 510 | 520 | 3,000 |
1994/02/15 | 510 | 510 | 490 | 510 | 16,000 |
1994/02/14 | 518 | 519 | 511 | 512 | 14,000 |
1994/02/10 | 530 | 535 | 523 | 530 | 10,000 |
1994/02/09 | 548 | 548 | 520 | 520 | 14,000 |
1994/02/08 | 524 | 530 | 521 | 528 | 35,000 |
1994/02/07 | 529 | 529 | 505 | 520 | 32,000 |
1994/02/04 | 530 | 530 | 528 | 529 | 12,000 |
1994/02/03 | 550 | 550 | 530 | 530 | 14,000 |
1994/02/02 | 556 | 559 | 540 | 550 | 44,000 |
1994/02/01 | 564 | 569 | 545 | 554 | 34,000 |
1994/01/31 | 541 | 545 | 539 | 545 | 53,000 |
1994/01/28 | 503 | 503 | 500 | 501 | 17,000 |
1994/01/27 | 512 | 518 | 488 | 488 | 34,000 |
1994/01/26 | 520 | 520 | 500 | 502 | 21,000 |
1994/01/25 | 485 | 485 | 485 | 485 | 14,000 |
1994/01/24 | 480 | 490 | 480 | 490 | 36,000 |
1994/01/21 | 531 | 540 | 521 | 535 | 18,000 |
1994/01/20 | 545 | 545 | 511 | 521 | 28,000 |
1994/01/19 | 521 | 545 | 510 | 545 | 33,000 |
1994/01/18 | 520 | 537 | 520 | 520 | 21,000 |
1994/01/17 | 524 | 530 | 510 | 510 | 16,000 |
1994/01/14 | 520 | 520 | 510 | 520 | 8,000 |
1994/01/13 | 538 | 540 | 520 | 520 | 25,000 |
1994/01/12 | 530 | 538 | 530 | 538 | 4,000 |
1994/01/11 | 525 | 530 | 510 | 510 | 13,000 |
1994/01/10 | 497 | 520 | 497 | 520 | 40,000 |
1994/01/07 | 481 | 484 | 481 | 482 | 12,000 |
1994/01/06 | 476 | 476 | 476 | 476 | 9,000 |
1994/01/05 | 445 | 455 | 445 | 446 | 20,000 |
1994/01/04 | 450 | 450 | 450 | 450 | 6,000 |