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 |
---|---|---|---|---|---|
1998/12/30 | 121 | 122 | 121 | 122 | 8,000 |
1998/12/29 | 121 | 121 | 120 | 120 | 10,000 |
1998/12/28 | 133 | 133 | 120 | 120 | 2,000 |
1998/12/25 | 124 | 124 | 120 | 123 | 4,000 |
1998/12/24 | 120 | 124 | 120 | 124 | 16,000 |
1998/12/22 | 120 | 121 | 120 | 120 | 15,000 |
1998/12/21 | 120 | 121 | 120 | 121 | 5,000 |
1998/12/18 | 123 | 124 | 120 | 120 | 16,000 |
1998/12/17 | 127 | 130 | 122 | 123 | 14,000 |
1998/12/16 | 131 | 134 | 130 | 130 | 19,000 |
1998/12/15 | 133 | 133 | 130 | 130 | 12,000 |
1998/12/14 | 139 | 139 | 134 | 136 | 40,000 |
1998/12/11 | 133 | 136 | 133 | 134 | 23,000 |
1998/12/10 | 131 | 133 | 131 | 133 | 7,000 |
1998/12/09 | 119 | 130 | 119 | 130 | 40,000 |
1998/12/08 | 131 | 131 | 126 | 129 | 14,000 |
1998/12/07 | 130 | 131 | 130 | 131 | 3,000 |
1998/12/04 | 133 | 133 | 130 | 130 | 12,000 |
1998/12/03 | 135 | 135 | 135 | 135 | 10,000 |
1998/12/02 | 133 | 135 | 133 | 133 | 11,000 |
1998/12/01 | 135 | 137 | 132 | 133 | 12,000 |
1998/11/30 | 150 | 150 | 140 | 140 | 26,000 |
1998/11/27 | 140 | 150 | 140 | 145 | 117,000 |
1998/11/26 | 138 | 139 | 136 | 137 | 45,000 |
1998/11/25 | 133 | 138 | 132 | 138 | 11,000 |
1998/11/24 | 136 | 136 | 131 | 131 | 15,000 |
1998/11/20 | 139 | 139 | 132 | 137 | 22,000 |
1998/11/19 | 128 | 136 | 127 | 131 | 142,000 |
1998/11/18 | 127 | 127 | 125 | 127 | 16,000 |
1998/11/17 | 118 | 120 | 118 | 120 | 5,000 |
1998/11/16 | 128 | 128 | 120 | 120 | 15,000 |
1998/11/13 | 121 | 121 | 120 | 120 | 13,000 |
1998/11/12 | 125 | 125 | 121 | 122 | 17,000 |
1998/11/11 | 125 | 128 | 123 | 128 | 22,000 |
1998/11/10 | 122 | 125 | 122 | 125 | 7,000 |
1998/11/09 | 121 | 121 | 121 | 121 | 8,000 |
1998/11/06 | 125 | 125 | 121 | 121 | 6,000 |
1998/11/05 | 125 | 125 | 125 | 125 | 7,000 |
1998/11/04 | 128 | 128 | 120 | 125 | 7,000 |
1998/11/02 | 123 | 123 | 120 | 123 | 6,000 |
1998/10/30 | 125 | 125 | 125 | 125 | 2,000 |
1998/10/29 | 130 | 130 | 120 | 120 | 36,000 |
1998/10/28 | 118 | 125 | 118 | 125 | 63,000 |
1998/10/27 | 115 | 119 | 115 | 119 | 17,000 |
1998/10/26 | 120 | 120 | 117 | 117 | 7,000 |
1998/10/23 | 124 | 124 | 123 | 123 | 4,000 |
1998/10/22 | 124 | 124 | 116 | 120 | 22,000 |
1998/10/21 | 117 | 121 | 115 | 119 | 16,000 |
1998/10/20 | 118 | 119 | 117 | 117 | 8,000 |
1998/10/19 | 115 | 117 | 115 | 117 | 5,000 |
1998/10/15 | 111 | 111 | 111 | 111 | 5,000 |
1998/10/14 | 115 | 115 | 110 | 110 | 7,000 |
1998/10/13 | 119 | 119 | 115 | 115 | 14,000 |
1998/10/12 | 115 | 118 | 115 | 118 | 11,000 |
1998/10/09 | 128 | 128 | 110 | 110 | 3,000 |
1998/10/08 | 129 | 129 | 129 | 129 | 5,000 |
1998/10/07 | 123 | 129 | 123 | 127 | 45,000 |
1998/10/06 | 123 | 123 | 123 | 123 | 7,000 |
1998/10/05 | 105 | 130 | 105 | 130 | 9,000 |
1998/10/02 | 105 | 106 | 100 | 105 | 44,000 |
1998/10/01 | 110 | 111 | 106 | 106 | 58,000 |
1998/09/30 | 120 | 120 | 112 | 112 | 38,000 |
1998/09/25 | 129 | 130 | 127 | 127 | 32,000 |
1998/09/24 | 130 | 130 | 125 | 130 | 27,000 |
1998/09/22 | 115 | 115 | 106 | 106 | 81,000 |
1998/09/21 | 120 | 120 | 115 | 115 | 4,000 |
1998/09/18 | 121 | 121 | 120 | 120 | 23,000 |
1998/09/17 | 121 | 121 | 121 | 121 | 34,000 |
1998/09/16 | 121 | 121 | 121 | 121 | 18,000 |
1998/09/14 | 123 | 123 | 121 | 121 | 16,000 |
1998/09/11 | 132 | 132 | 123 | 123 | 35,000 |
1998/09/10 | 130 | 130 | 127 | 127 | 7,000 |
1998/09/09 | 130 | 130 | 130 | 130 | 10,000 |
1998/09/08 | 128 | 129 | 128 | 129 | 7,000 |
1998/09/07 | 124 | 129 | 124 | 127 | 16,000 |
1998/09/04 | 130 | 130 | 121 | 124 | 18,000 |
1998/09/03 | 140 | 140 | 139 | 139 | 11,000 |
1998/09/02 | 137 | 155 | 130 | 155 | 35,000 |
1998/09/01 | 119 | 122 | 119 | 122 | 18,000 |
1998/08/31 | 116 | 119 | 116 | 119 | 14,000 |
1998/08/28 | 109 | 119 | 109 | 115 | 36,000 |
1998/08/27 | 108 | 130 | 108 | 129 | 21,000 |
1998/08/26 | 146 | 146 | 138 | 138 | 14,000 |
1998/08/25 | 146 | 146 | 146 | 146 | 5,000 |
1998/08/24 | 148 | 148 | 148 | 148 | 9,000 |
1998/08/21 | 155 | 155 | 152 | 152 | 8,000 |
1998/08/19 | 153 | 153 | 153 | 153 | 4,000 |
1998/08/18 | 153 | 153 | 150 | 152 | 6,000 |
1998/08/17 | 152 | 153 | 152 | 153 | 6,000 |
1998/08/14 | 153 | 153 | 153 | 153 | 3,000 |
1998/08/13 | 162 | 162 | 153 | 153 | 5,000 |
1998/08/12 | 152 | 152 | 152 | 152 | 9,000 |
1998/08/11 | 174 | 174 | 168 | 168 | 18,000 |
1998/08/10 | 150 | 175 | 150 | 150 | 35,000 |
1998/08/07 | 160 | 160 | 150 | 150 | 10,000 |
1998/08/06 | 160 | 160 | 150 | 155 | 27,000 |
1998/08/05 | 165 | 165 | 160 | 160 | 16,000 |
1998/08/03 | 160 | 165 | 160 | 165 | 6,000 |
1998/07/31 | 165 | 165 | 165 | 165 | 2,000 |
1998/07/30 | 160 | 165 | 160 | 165 | 10,000 |
1998/07/29 | 165 | 166 | 165 | 165 | 20,000 |
1998/07/28 | 165 | 165 | 165 | 165 | 5,000 |
1998/07/27 | 171 | 171 | 170 | 170 | 11,000 |
1998/07/24 | 174 | 174 | 170 | 171 | 15,000 |
1998/07/23 | 176 | 176 | 170 | 170 | 10,000 |
1998/07/22 | 177 | 177 | 177 | 177 | 4,000 |
1998/07/21 | 180 | 180 | 178 | 178 | 4,000 |
1998/07/17 | 180 | 180 | 178 | 178 | 5,000 |
1998/07/16 | 189 | 189 | 180 | 182 | 15,000 |
1998/07/15 | 181 | 181 | 177 | 177 | 10,000 |
1998/07/14 | 180 | 180 | 175 | 175 | 2,000 |
1998/07/13 | 165 | 191 | 165 | 189 | 8,000 |
1998/07/10 | 190 | 190 | 173 | 174 | 27,000 |
1998/07/09 | 180 | 183 | 180 | 180 | 20,000 |
1998/07/08 | 190 | 204 | 186 | 186 | 33,000 |
1998/07/07 | 210 | 221 | 190 | 193 | 157,000 |
1998/07/06 | 195 | 210 | 184 | 206 | 110,000 |
1998/07/03 | 190 | 190 | 180 | 184 | 34,000 |
1998/07/02 | 186 | 193 | 186 | 188 | 106,000 |
1998/07/01 | 182 | 185 | 173 | 184 | 32,000 |
1998/06/30 | 185 | 190 | 170 | 173 | 79,000 |
1998/06/29 | 167 | 171 | 163 | 163 | 31,000 |
1998/06/26 | 180 | 180 | 165 | 167 | 22,000 |
1998/06/25 | 176 | 180 | 174 | 175 | 35,000 |
1998/06/24 | 187 | 197 | 173 | 186 | 93,000 |
1998/06/23 | 166 | 166 | 161 | 161 | 36,000 |
1998/06/22 | 170 | 175 | 165 | 165 | 48,000 |
1998/06/19 | 188 | 188 | 175 | 177 | 135,000 |
1998/06/18 | 199 | 200 | 185 | 188 | 407,000 |
1998/06/17 | 131 | 179 | 131 | 170 | 325,000 |
1998/06/16 | 125 | 130 | 125 | 129 | 43,000 |
1998/06/15 | 129 | 129 | 121 | 121 | 4,000 |
1998/06/12 | 116 | 120 | 116 | 120 | 12,000 |
1998/06/11 | 117 | 118 | 117 | 118 | 3,000 |
1998/06/10 | 120 | 120 | 117 | 117 | 8,000 |
1998/06/09 | 120 | 120 | 118 | 118 | 5,000 |
1998/06/05 | 120 | 120 | 120 | 120 | 2,000 |
1998/06/04 | 120 | 120 | 119 | 120 | 20,000 |
1998/06/03 | 122 | 122 | 119 | 119 | 20,000 |
1998/06/02 | 128 | 128 | 128 | 128 | 1,000 |
1998/06/01 | 125 | 128 | 123 | 128 | 11,000 |
1998/05/29 | 125 | 125 | 125 | 125 | 12,000 |
1998/05/28 | 129 | 129 | 121 | 121 | 12,000 |
1998/05/27 | 123 | 124 | 122 | 122 | 10,000 |
1998/05/26 | 131 | 131 | 131 | 131 | 1,000 |
1998/05/25 | 124 | 124 | 124 | 124 | 2,000 |
1998/05/22 | 130 | 130 | 124 | 124 | 8,000 |
1998/05/21 | 122 | 131 | 122 | 131 | 11,000 |
1998/05/20 | 123 | 129 | 123 | 129 | 9,000 |
1998/05/19 | 123 | 123 | 123 | 123 | 1,000 |
1998/05/13 | 130 | 130 | 130 | 130 | 8,000 |
1998/05/12 | 136 | 136 | 134 | 134 | 7,000 |
1998/05/11 | 131 | 136 | 131 | 136 | 2,000 |
1998/05/08 | 120 | 126 | 120 | 126 | 6,000 |
1998/05/07 | 125 | 125 | 125 | 125 | 1,000 |
1998/05/06 | 135 | 135 | 125 | 127 | 4,000 |
1998/05/01 | 136 | 136 | 136 | 136 | 1,000 |
1998/04/30 | 144 | 145 | 143 | 143 | 5,000 |
1998/04/28 | 145 | 145 | 145 | 145 | 3,000 |
1998/04/27 | 135 | 135 | 135 | 135 | 2,000 |
1998/04/22 | 141 | 141 | 135 | 135 | 6,000 |
1998/04/17 | 148 | 148 | 136 | 141 | 6,000 |
1998/04/16 | 147 | 147 | 145 | 147 | 6,000 |
1998/04/15 | 145 | 145 | 145 | 145 | 2,000 |
1998/04/13 | 145 | 145 | 145 | 145 | 8,000 |
1998/04/09 | 150 | 150 | 145 | 145 | 8,000 |
1998/04/08 | 141 | 150 | 136 | 149 | 17,000 |
1998/04/07 | 137 | 137 | 131 | 131 | 24,000 |
1998/04/06 | 128 | 128 | 128 | 128 | 2,000 |
1998/04/03 | 125 | 127 | 124 | 127 | 16,000 |
1998/04/02 | 125 | 125 | 106 | 108 | 26,000 |
1998/04/01 | 137 | 137 | 125 | 126 | 19,000 |
1998/03/31 | 158 | 158 | 152 | 152 | 12,000 |
1998/03/30 | 163 | 163 | 158 | 158 | 11,000 |
1998/03/27 | 169 | 169 | 158 | 158 | 17,000 |
1998/03/26 | 160 | 165 | 160 | 163 | 9,000 |
1998/03/25 | 160 | 160 | 155 | 160 | 12,000 |
1998/03/24 | 162 | 163 | 160 | 162 | 32,000 |
1998/03/23 | 160 | 162 | 159 | 162 | 23,000 |
1998/03/20 | 156 | 160 | 156 | 160 | 4,000 |
1998/03/19 | 152 | 152 | 151 | 152 | 17,000 |
1998/03/18 | 152 | 155 | 148 | 148 | 38,000 |
1998/03/17 | 154 | 154 | 151 | 151 | 15,000 |
1998/03/16 | 158 | 163 | 155 | 155 | 16,000 |
1998/03/13 | 161 | 165 | 160 | 160 | 31,000 |
1998/03/12 | 153 | 161 | 153 | 161 | 14,000 |
1998/03/11 | 160 | 162 | 157 | 158 | 13,000 |
1998/03/10 | 160 | 160 | 159 | 160 | 10,000 |
1998/03/09 | 165 | 165 | 160 | 160 | 36,000 |
1998/03/06 | 156 | 160 | 156 | 160 | 22,000 |
1998/03/04 | 165 | 166 | 160 | 160 | 12,000 |
1998/03/03 | 172 | 174 | 165 | 168 | 9,000 |
1998/03/02 | 170 | 175 | 170 | 172 | 16,000 |
1998/02/27 | 160 | 170 | 160 | 165 | 12,000 |
1998/02/26 | 156 | 156 | 156 | 156 | 1,000 |
1998/02/25 | 154 | 154 | 154 | 154 | 1,000 |
1998/02/24 | 155 | 156 | 155 | 155 | 6,000 |
1998/02/23 | 161 | 161 | 155 | 155 | 12,000 |
1998/02/20 | 168 | 168 | 155 | 159 | 13,000 |
1998/02/19 | 169 | 169 | 169 | 169 | 10,000 |
1998/02/18 | 170 | 170 | 170 | 170 | 7,000 |
1998/02/17 | 156 | 160 | 155 | 157 | 14,000 |
1998/02/16 | 175 | 175 | 156 | 156 | 33,000 |
1998/02/13 | 183 | 183 | 175 | 175 | 10,000 |
1998/02/12 | 185 | 186 | 180 | 180 | 47,000 |
1998/02/10 | 180 | 185 | 161 | 185 | 62,000 |
1998/02/09 | 170 | 176 | 165 | 176 | 32,000 |
1998/02/06 | 154 | 170 | 154 | 170 | 34,000 |
1998/02/05 | 149 | 151 | 141 | 151 | 12,000 |
1998/02/04 | 155 | 155 | 150 | 150 | 15,000 |
1998/02/03 | 145 | 155 | 140 | 140 | 30,000 |
1998/02/02 | 135 | 141 | 135 | 135 | 22,000 |
1998/01/30 | 161 | 161 | 135 | 145 | 34,000 |
1998/01/29 | 185 | 188 | 155 | 160 | 71,000 |
1998/01/28 | 160 | 180 | 160 | 178 | 90,000 |
1998/01/27 | 151 | 151 | 146 | 150 | 46,000 |
1998/01/26 | 145 | 154 | 140 | 150 | 83,000 |
1998/01/23 | 130 | 135 | 126 | 133 | 56,000 |
1998/01/22 | 130 | 138 | 120 | 120 | 98,000 |
1998/01/21 | 123 | 138 | 120 | 130 | 101,000 |
1998/01/20 | 98 | 109 | 98 | 109 | 74,000 |
1998/01/19 | 91 | 100 | 91 | 97 | 91,000 |
1998/01/16 | 87 | 89 | 85 | 89 | 72,000 |
1998/01/14 | 89 | 89 | 87 | 87 | 15,000 |
1998/01/13 | 88 | 89 | 86 | 89 | 47,000 |
1998/01/12 | 87 | 88 | 86 | 88 | 56,000 |
1998/01/09 | 80 | 88 | 80 | 87 | 29,000 |
1998/01/08 | 79 | 85 | 79 | 85 | 113,000 |
1998/01/07 | 89 | 89 | 79 | 79 | 59,000 |
1998/01/06 | 97 | 97 | 90 | 90 | 64,000 |
1998/01/05 | 98 | 98 | 97 | 97 | 36,000 |