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 |
---|---|---|---|---|---|
1997/12/30 | 91 | 101 | 90 | 91 | 43,000 |
1997/12/29 | 106 | 106 | 100 | 101 | 48,000 |
1997/12/26 | 120 | 120 | 110 | 112 | 37,000 |
1997/12/25 | 118 | 130 | 118 | 130 | 30,000 |
1997/12/24 | 120 | 120 | 110 | 118 | 26,000 |
1997/12/22 | 118 | 118 | 118 | 118 | 12,000 |
1997/12/19 | 143 | 143 | 132 | 133 | 34,000 |
1997/12/18 | 143 | 143 | 140 | 143 | 17,000 |
1997/12/17 | 145 | 150 | 136 | 136 | 105,000 |
1997/12/16 | 147 | 147 | 144 | 144 | 77,000 |
1997/12/15 | 145 | 145 | 145 | 145 | 13,000 |
1997/12/12 | 151 | 151 | 145 | 145 | 16,000 |
1997/12/11 | 151 | 151 | 150 | 151 | 3,000 |
1997/12/10 | 157 | 157 | 151 | 151 | 4,000 |
1997/12/09 | 160 | 160 | 157 | 157 | 8,000 |
1997/12/08 | 151 | 151 | 148 | 148 | 2,000 |
1997/12/05 | 149 | 151 | 148 | 151 | 11,000 |
1997/12/04 | 155 | 155 | 145 | 145 | 19,000 |
1997/12/03 | 164 | 164 | 155 | 155 | 9,000 |
1997/12/02 | 156 | 166 | 156 | 165 | 7,000 |
1997/12/01 | 151 | 154 | 151 | 154 | 5,000 |
1997/11/28 | 155 | 155 | 151 | 151 | 21,000 |
1997/11/27 | 146 | 156 | 146 | 156 | 25,000 |
1997/11/26 | 157 | 167 | 155 | 156 | 14,000 |
1997/11/25 | 165 | 165 | 156 | 157 | 12,000 |
1997/11/21 | 176 | 180 | 176 | 180 | 12,000 |
1997/11/20 | 176 | 179 | 175 | 175 | 21,000 |
1997/11/19 | 175 | 175 | 170 | 170 | 9,000 |
1997/11/18 | 171 | 175 | 171 | 175 | 13,000 |
1997/11/17 | 165 | 165 | 165 | 165 | 5,000 |
1997/11/14 | 175 | 175 | 165 | 165 | 7,000 |
1997/11/13 | 170 | 170 | 165 | 170 | 18,000 |
1997/11/12 | 180 | 180 | 175 | 175 | 2,000 |
1997/11/11 | 180 | 182 | 180 | 182 | 8,000 |
1997/11/10 | 190 | 190 | 185 | 185 | 8,000 |
1997/11/07 | 199 | 200 | 198 | 198 | 6,000 |
1997/11/06 | 200 | 200 | 200 | 200 | 21,000 |
1997/11/05 | 200 | 202 | 200 | 202 | 17,000 |
1997/11/04 | 210 | 211 | 200 | 200 | 6,000 |
1997/10/31 | 204 | 208 | 202 | 208 | 32,000 |
1997/10/30 | 206 | 206 | 206 | 206 | 4,000 |
1997/10/29 | 205 | 206 | 205 | 206 | 14,000 |
1997/10/28 | 205 | 205 | 200 | 200 | 81,000 |
1997/10/27 | 182 | 205 | 182 | 200 | 48,000 |
1997/10/24 | 170 | 186 | 170 | 186 | 28,000 |
1997/10/23 | 200 | 200 | 195 | 195 | 28,000 |
1997/10/22 | 190 | 200 | 190 | 200 | 7,000 |
1997/10/21 | 180 | 180 | 171 | 180 | 5,000 |
1997/10/20 | 170 | 170 | 170 | 170 | 1,000 |
1997/10/17 | 170 | 180 | 170 | 180 | 11,000 |
1997/10/16 | 170 | 170 | 170 | 170 | 2,000 |
1997/10/15 | 157 | 157 | 157 | 157 | 6,000 |
1997/10/14 | 157 | 162 | 151 | 157 | 24,000 |
1997/10/13 | 151 | 153 | 151 | 152 | 17,000 |
1997/10/09 | 170 | 170 | 165 | 165 | 12,000 |
1997/10/08 | 175 | 175 | 168 | 170 | 9,000 |
1997/10/07 | 180 | 180 | 175 | 175 | 12,000 |
1997/10/06 | 165 | 183 | 165 | 170 | 11,000 |
1997/10/03 | 164 | 166 | 164 | 165 | 6,000 |
1997/10/02 | 168 | 168 | 154 | 165 | 36,000 |
1997/10/01 | 165 | 170 | 165 | 168 | 7,000 |
1997/09/30 | 170 | 170 | 165 | 165 | 21,000 |
1997/09/29 | 190 | 190 | 171 | 171 | 52,000 |
1997/09/26 | 210 | 210 | 200 | 200 | 39,000 |
1997/09/25 | 215 | 215 | 205 | 215 | 18,000 |
1997/09/24 | 222 | 222 | 210 | 214 | 19,000 |
1997/09/22 | 230 | 230 | 220 | 223 | 8,000 |
1997/09/19 | 241 | 241 | 234 | 234 | 5,000 |
1997/09/18 | 239 | 240 | 235 | 235 | 10,000 |
1997/09/17 | 240 | 240 | 240 | 240 | 1,000 |
1997/09/16 | 245 | 250 | 245 | 250 | 2,000 |
1997/09/12 | 245 | 255 | 245 | 255 | 10,000 |
1997/09/10 | 265 | 265 | 265 | 265 | 6,000 |
1997/09/09 | 265 | 275 | 265 | 275 | 7,000 |
1997/09/08 | 262 | 265 | 262 | 265 | 3,000 |
1997/09/05 | 262 | 262 | 262 | 262 | 2,000 |
1997/09/04 | 263 | 267 | 260 | 267 | 16,000 |
1997/09/03 | 262 | 267 | 262 | 263 | 3,000 |
1997/09/02 | 270 | 270 | 267 | 267 | 5,000 |
1997/09/01 | 260 | 267 | 260 | 260 | 8,000 |
1997/08/29 | 260 | 272 | 251 | 272 | 13,000 |
1997/08/28 | 250 | 250 | 250 | 250 | 3,000 |
1997/08/27 | 240 | 240 | 240 | 240 | 5,000 |
1997/08/26 | 250 | 250 | 250 | 250 | 3,000 |
1997/08/25 | 251 | 251 | 250 | 251 | 7,000 |
1997/08/22 | 251 | 251 | 251 | 251 | 1,000 |
1997/08/21 | 250 | 250 | 250 | 250 | 3,000 |
1997/08/20 | 245 | 253 | 245 | 253 | 2,000 |
1997/08/19 | 250 | 250 | 250 | 250 | 5,000 |
1997/08/18 | 250 | 250 | 250 | 250 | 1,000 |
1997/08/15 | 240 | 255 | 240 | 250 | 37,000 |
1997/08/14 | 236 | 240 | 235 | 240 | 7,000 |
1997/08/13 | 233 | 233 | 225 | 225 | 29,000 |
1997/08/12 | 226 | 230 | 225 | 225 | 15,000 |
1997/08/11 | 239 | 240 | 225 | 225 | 7,000 |
1997/08/08 | 251 | 255 | 239 | 239 | 27,000 |
1997/08/07 | 263 | 263 | 250 | 250 | 16,000 |
1997/08/06 | 263 | 264 | 263 | 264 | 8,000 |
1997/08/05 | 273 | 283 | 273 | 278 | 15,000 |
1997/08/04 | 273 | 273 | 260 | 265 | 18,000 |
1997/08/01 | 280 | 280 | 271 | 275 | 28,000 |
1997/07/31 | 279 | 290 | 270 | 280 | 16,000 |
1997/07/30 | 285 | 285 | 285 | 285 | 14,000 |
1997/07/29 | 295 | 296 | 285 | 285 | 12,000 |
1997/07/28 | 296 | 296 | 292 | 295 | 9,000 |
1997/07/25 | 281 | 281 | 281 | 281 | 5,000 |
1997/07/24 | 281 | 281 | 280 | 280 | 9,000 |
1997/07/23 | 283 | 287 | 280 | 280 | 14,000 |
1997/07/22 | 288 | 288 | 285 | 288 | 7,000 |
1997/07/18 | 282 | 288 | 282 | 284 | 17,000 |
1997/07/17 | 296 | 296 | 285 | 285 | 25,000 |
1997/07/16 | 293 | 293 | 291 | 291 | 8,000 |
1997/07/15 | 292 | 293 | 292 | 293 | 7,000 |
1997/07/14 | 292 | 292 | 291 | 291 | 10,000 |
1997/07/10 | 292 | 292 | 290 | 291 | 19,000 |
1997/07/09 | 302 | 307 | 290 | 290 | 19,000 |
1997/07/08 | 291 | 301 | 291 | 301 | 25,000 |
1997/07/07 | 305 | 305 | 290 | 293 | 31,000 |
1997/07/04 | 305 | 308 | 305 | 307 | 11,000 |
1997/07/03 | 309 | 309 | 305 | 305 | 23,000 |
1997/07/02 | 325 | 325 | 315 | 315 | 6,000 |
1997/07/01 | 333 | 333 | 321 | 321 | 4,000 |
1997/06/27 | 328 | 338 | 321 | 338 | 4,000 |
1997/06/26 | 323 | 338 | 323 | 338 | 5,000 |
1997/06/25 | 326 | 326 | 320 | 321 | 26,000 |
1997/06/24 | 314 | 316 | 313 | 316 | 27,000 |
1997/06/23 | 338 | 338 | 338 | 338 | 2,000 |
1997/06/18 | 336 | 348 | 336 | 348 | 13,000 |
1997/06/17 | 354 | 354 | 350 | 350 | 9,000 |
1997/06/16 | 355 | 359 | 354 | 359 | 4,000 |
1997/06/13 | 358 | 360 | 350 | 355 | 28,000 |
1997/06/12 | 352 | 355 | 346 | 353 | 25,000 |
1997/06/11 | 349 | 350 | 336 | 341 | 13,000 |
1997/06/10 | 340 | 349 | 338 | 349 | 17,000 |
1997/06/09 | 341 | 350 | 341 | 341 | 8,000 |
1997/06/06 | 343 | 343 | 334 | 343 | 30,000 |
1997/06/05 | 345 | 345 | 335 | 343 | 25,000 |
1997/06/04 | 354 | 355 | 350 | 350 | 20,000 |
1997/06/03 | 373 | 373 | 351 | 355 | 40,000 |
1997/06/02 | 349 | 380 | 349 | 369 | 130,000 |
1997/05/30 | 330 | 339 | 330 | 339 | 56,000 |
1997/05/29 | 321 | 324 | 320 | 323 | 25,000 |
1997/05/28 | 325 | 325 | 320 | 320 | 28,000 |
1997/05/27 | 316 | 320 | 315 | 320 | 24,000 |
1997/05/26 | 320 | 320 | 315 | 320 | 13,000 |
1997/05/23 | 325 | 325 | 320 | 320 | 8,000 |
1997/05/22 | 315 | 327 | 315 | 323 | 17,000 |
1997/05/21 | 320 | 322 | 315 | 315 | 16,000 |
1997/05/20 | 329 | 330 | 325 | 330 | 20,000 |
1997/05/19 | 330 | 330 | 324 | 330 | 21,000 |
1997/05/16 | 313 | 330 | 313 | 328 | 13,000 |
1997/05/15 | 314 | 318 | 305 | 312 | 18,000 |
1997/05/14 | 317 | 320 | 314 | 314 | 17,000 |
1997/05/13 | 309 | 314 | 309 | 314 | 21,000 |
1997/05/12 | 304 | 304 | 303 | 303 | 12,000 |
1997/05/09 | 306 | 308 | 303 | 304 | 18,000 |
1997/05/08 | 306 | 309 | 306 | 306 | 36,000 |
1997/05/07 | 310 | 310 | 306 | 306 | 22,000 |
1997/05/06 | 305 | 315 | 301 | 301 | 27,000 |
1997/05/02 | 304 | 309 | 300 | 300 | 25,000 |
1997/05/01 | 306 | 313 | 305 | 305 | 21,000 |
1997/04/30 | 315 | 318 | 303 | 303 | 23,000 |
1997/04/28 | 300 | 315 | 300 | 315 | 5,000 |
1997/04/25 | 309 | 309 | 305 | 305 | 21,000 |
1997/04/24 | 305 | 314 | 305 | 314 | 17,000 |
1997/04/23 | 316 | 316 | 304 | 304 | 33,000 |
1997/04/22 | 321 | 330 | 321 | 321 | 22,000 |
1997/04/21 | 319 | 324 | 310 | 321 | 29,000 |
1997/04/18 | 295 | 299 | 290 | 299 | 31,000 |
1997/04/17 | 299 | 304 | 289 | 289 | 15,000 |
1997/04/16 | 280 | 294 | 280 | 294 | 23,000 |
1997/04/15 | 280 | 286 | 280 | 285 | 22,000 |
1997/04/14 | 285 | 285 | 280 | 280 | 18,000 |
1997/04/11 | 280 | 280 | 275 | 280 | 26,000 |
1997/04/10 | 290 | 290 | 280 | 280 | 39,000 |
1997/04/09 | 295 | 303 | 295 | 295 | 23,000 |
1997/04/08 | 303 | 303 | 295 | 295 | 33,000 |
1997/04/07 | 310 | 315 | 305 | 305 | 10,000 |
1997/04/04 | 310 | 325 | 310 | 319 | 18,000 |
1997/04/03 | 295 | 305 | 295 | 305 | 11,000 |
1997/04/02 | 305 | 305 | 297 | 300 | 20,000 |
1997/04/01 | 302 | 305 | 295 | 305 | 28,000 |
1997/03/31 | 309 | 309 | 309 | 309 | 4,000 |
1997/03/28 | 309 | 309 | 302 | 309 | 18,000 |
1997/03/27 | 305 | 305 | 294 | 305 | 36,000 |
1997/03/26 | 305 | 305 | 300 | 302 | 17,000 |
1997/03/25 | 310 | 315 | 310 | 310 | 17,000 |
1997/03/24 | 310 | 310 | 310 | 310 | 55,000 |
1997/03/21 | 319 | 319 | 310 | 310 | 4,000 |
1997/03/19 | 325 | 325 | 320 | 320 | 4,000 |
1997/03/18 | 320 | 329 | 320 | 325 | 9,000 |
1997/03/17 | 319 | 325 | 319 | 320 | 8,000 |
1997/03/14 | 306 | 320 | 306 | 320 | 11,000 |
1997/03/13 | 301 | 305 | 300 | 305 | 16,000 |
1997/03/12 | 302 | 302 | 302 | 302 | 3,000 |
1997/03/11 | 309 | 309 | 302 | 302 | 5,000 |
1997/03/10 | 301 | 303 | 300 | 302 | 10,000 |
1997/03/06 | 306 | 309 | 305 | 305 | 12,000 |
1997/03/05 | 315 | 315 | 300 | 300 | 23,000 |
1997/03/04 | 315 | 315 | 315 | 315 | 3,000 |
1997/03/03 | 316 | 316 | 315 | 315 | 6,000 |
1997/02/28 | 335 | 335 | 315 | 316 | 16,000 |
1997/02/27 | 326 | 336 | 326 | 336 | 2,000 |
1997/02/26 | 340 | 340 | 326 | 340 | 7,000 |
1997/02/25 | 341 | 345 | 340 | 340 | 8,000 |
1997/02/24 | 325 | 349 | 325 | 340 | 13,000 |
1997/02/21 | 320 | 320 | 318 | 320 | 13,000 |
1997/02/20 | 310 | 310 | 310 | 310 | 14,000 |
1997/02/19 | 320 | 320 | 320 | 320 | 5,000 |
1997/02/18 | 315 | 320 | 315 | 320 | 12,000 |
1997/02/17 | 311 | 311 | 311 | 311 | 4,000 |
1997/02/14 | 318 | 320 | 310 | 320 | 24,000 |
1997/02/13 | 310 | 318 | 310 | 318 | 28,000 |
1997/02/12 | 305 | 310 | 300 | 300 | 10,000 |
1997/02/10 | 307 | 312 | 302 | 312 | 19,000 |
1997/02/07 | 322 | 322 | 312 | 312 | 14,000 |
1997/02/06 | 327 | 327 | 325 | 325 | 7,000 |
1997/02/05 | 330 | 340 | 327 | 327 | 12,000 |
1997/02/04 | 325 | 325 | 325 | 325 | 5,000 |
1997/02/03 | 310 | 320 | 310 | 320 | 6,000 |
1997/01/31 | 321 | 321 | 320 | 320 | 18,000 |
1997/01/30 | 325 | 325 | 321 | 321 | 5,000 |
1997/01/29 | 325 | 325 | 325 | 325 | 7,000 |
1997/01/28 | 331 | 331 | 321 | 321 | 11,000 |
1997/01/27 | 335 | 340 | 320 | 326 | 18,000 |
1997/01/24 | 340 | 341 | 335 | 335 | 13,000 |
1997/01/23 | 335 | 335 | 335 | 335 | 14,000 |
1997/01/22 | 343 | 343 | 340 | 340 | 7,000 |
1997/01/21 | 340 | 348 | 340 | 348 | 7,000 |
1997/01/20 | 350 | 351 | 340 | 350 | 27,000 |
1997/01/17 | 360 | 360 | 350 | 356 | 27,000 |
1997/01/16 | 345 | 355 | 345 | 355 | 11,000 |
1997/01/14 | 335 | 350 | 332 | 340 | 41,000 |
1997/01/13 | 325 | 330 | 320 | 330 | 37,000 |
1997/01/10 | 311 | 320 | 305 | 310 | 78,000 |
1997/01/09 | 355 | 355 | 310 | 310 | 22,000 |
1997/01/08 | 360 | 360 | 355 | 355 | 30,000 |
1997/01/07 | 370 | 370 | 360 | 360 | 43,000 |
1997/01/06 | 365 | 368 | 365 | 368 | 7,000 |