日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 70 75 70 74 4,000
2000/12/28 71 71 70 70 13,000
2000/12/27 71 71 70 70 9,000
2000/12/26 72 72 70 70 24,000
2000/12/25 71 71 68 71 9,000
2000/12/22 71 71 70 71 16,000
2000/12/21 71 71 71 71 9,000
2000/12/20 74 74 72 72 8,000
2000/12/19 75 76 75 75 11,000
2000/12/18 75 76 75 75 7,000
2000/12/15 74 74 74 74 4,000
2000/12/14 83 83 79 79 7,000
2000/12/13 78 80 78 80 26,000
2000/12/12 76 76 76 76 1,000
2000/12/11 70 76 70 76 14,000
2000/12/08 78 80 76 76 25,000
2000/12/07 78 78 78 78 5,000
2000/12/06 80 80 77 77 10,000
2000/12/05 82 84 80 80 18,000
2000/12/04 80 81 80 80 14,000
2000/12/01 74 80 74 80 9,000
2000/11/30 77 77 77 77 9,000
2000/11/29 75 77 75 75 11,000
2000/11/28 83 85 74 74 43,000
2000/11/27 75 75 70 73 40,000
2000/11/24 70 70 69 70 11,000
2000/11/22 70 70 68 68 18,000
2000/11/21 70 71 70 71 4,000
2000/11/20 71 71 70 70 6,000
2000/11/16 71 71 70 70 2,000
2000/11/14 73 73 71 72 5,000
2000/11/13 75 75 74 74 2,000
2000/11/10 73 73 73 73 6,000
2000/11/09 79 79 73 73 4,000
2000/11/08 76 76 73 73 14,000
2000/11/07 80 80 75 75 6,000
2000/11/06 73 75 72 75 21,000
2000/11/02 72 72 72 72 1,000
2000/11/01 72 73 72 72 4,000
2000/10/31 77 77 72 72 3,000
2000/10/30 76 78 76 78 12,000
2000/10/27 72 72 72 72 5,000
2000/10/26 76 76 69 70 9,000
2000/10/25 71 71 69 69 29,000
2000/10/24 74 74 71 71 16,000
2000/10/23 81 81 74 74 2,000
2000/10/20 80 82 80 82 5,000
2000/10/19 80 80 80 80 5,000
2000/10/18 73 74 72 73 16,000
2000/10/17 80 80 75 75 6,000
2000/10/16 79 80 79 80 6,000
2000/10/13 71 73 71 72 12,000
2000/10/12 78 80 77 79 16,000
2000/10/11 84 84 80 80 5,000
2000/10/10 82 82 80 80 9,000
2000/10/06 83 83 83 83 16,000
2000/10/05 82 83 82 82 12,000
2000/10/04 82 82 82 82 2,000
2000/10/03 83 83 82 82 8,000
2000/10/02 82 83 82 83 9,000
2000/09/29 87 87 83 84 14,000
2000/09/28 86 86 82 84 17,000
2000/09/27 84 87 83 87 5,000
2000/09/26 82 83 82 82 7,000
2000/09/25 85 87 83 87 10,000
2000/09/22 87 87 85 85 9,000
2000/09/21 90 90 87 87 14,000
2000/09/20 90 90 85 85 7,000
2000/09/19 84 95 84 95 16,000
2000/09/18 84 84 84 84 5,000
2000/09/14 86 95 86 87 12,000
2000/09/13 87 87 87 87 1,000
2000/09/12 88 88 88 88 1,000
2000/09/11 89 89 87 89 5,000
2000/09/08 89 89 89 89 3,000
2000/09/07 90 91 89 89 8,000
2000/09/06 89 90 89 89 11,000
2000/09/05 88 89 85 89 13,000
2000/09/04 90 90 89 89 4,000
2000/09/01 92 92 90 90 11,000
2000/08/31 91 91 91 91 6,000
2000/08/30 91 91 91 91 1,000
2000/08/29 91 91 91 91 9,000
2000/08/28 97 97 91 91 27,000
2000/08/25 92 92 91 91 13,000
2000/08/24 93 93 91 92 11,000
2000/08/23 93 93 93 93 8,000
2000/08/22 93 93 93 93 3,000
2000/08/21 93 93 92 92 5,000
2000/08/18 94 94 91 91 4,000
2000/08/17 93 93 92 92 20,000
2000/08/16 94 94 91 91 10,000
2000/08/14 94 96 94 96 11,000
2000/08/11 94 94 94 94 8,000
2000/08/10 95 95 94 95 11,000
2000/08/09 96 96 94 94 6,000
2000/08/08 96 96 95 95 6,000
2000/08/07 94 95 94 95 6,000
2000/08/04 96 96 94 94 8,000
2000/08/03 96 96 96 96 1,000
2000/08/02 95 96 94 96 6,000
2000/08/01 94 94 94 94 12,000
2000/07/31 94 96 94 96 13,000
2000/07/28 100 100 94 94 20,000
2000/07/27 96 99 95 99 22,000
2000/07/26 95 97 95 96 21,000
2000/07/25 99 99 98 98 15,000
2000/07/24 100 104 99 99 15,000
2000/07/21 106 106 98 100 11,000
2000/07/19 101 101 100 100 7,000
2000/07/18 103 103 103 103 14,000
2000/07/17 108 108 106 106 30,000
2000/07/14 105 106 103 106 38,000
2000/07/13 108 108 105 106 35,000
2000/07/12 105 105 103 105 18,000
2000/07/11 105 106 105 106 6,000
2000/07/10 105 108 103 108 49,000
2000/07/07 103 104 103 103 32,000
2000/07/06 104 104 101 101 12,000
2000/07/05 104 104 100 104 15,000
2000/07/04 106 108 98 104 48,000
2000/07/03 102 105 102 105 23,000
2000/06/30 100 101 100 101 15,000
2000/06/29 97 102 96 102 63,000
2000/06/28 98 98 96 96 28,000
2000/06/27 98 98 95 95 40,000
2000/06/26 98 98 96 98 6,000
2000/06/23 96 98 95 95 38,000
2000/06/22 102 102 98 98 12,000
2000/06/21 101 103 97 102 9,000
2000/06/20 100 102 98 102 10,000
2000/06/19 97 97 97 97 8,000
2000/06/16 104 104 95 96 14,000
2000/06/15 103 103 103 103 4,000
2000/06/14 104 104 103 103 8,000
2000/06/13 100 105 100 103 43,000
2000/06/12 98 98 97 98 11,000
2000/06/09 95 98 95 98 8,000
2000/06/08 93 95 93 95 12,000
2000/06/07 93 95 91 93 8,000
2000/06/06 93 95 93 95 7,000
2000/06/05 93 93 91 93 7,000
2000/06/02 93 94 92 94 15,000
2000/06/01 93 95 93 95 7,000
2000/05/31 95 95 95 95 1,000
2000/05/30 92 95 92 95 4,000
2000/05/29 103 103 92 92 14,000
2000/05/26 92 93 92 93 18,000
2000/05/25 95 95 92 92 20,000
2000/05/24 95 95 93 93 15,000
2000/05/23 94 95 94 94 9,000
2000/05/22 94 94 94 94 5,000
2000/05/19 94 94 92 94 18,000
2000/05/18 96 96 95 95 11,000
2000/05/17 97 97 96 96 15,000
2000/05/16 97 97 95 96 8,000
2000/05/15 97 98 93 94 19,000
2000/05/12 97 97 97 97 7,000
2000/05/11 97 98 97 97 27,000
2000/05/10 98 98 97 97 4,000
2000/05/09 98 98 96 98 11,000
2000/05/08 90 99 90 99 12,000
2000/05/02 101 101 100 100 18,000
2000/05/01 101 101 100 101 19,000
2000/04/28 100 100 98 98 35,000
2000/04/27 98 101 98 101 6,000
2000/04/26 98 98 97 97 3,000
2000/04/25 98 98 98 98 8,000
2000/04/24 97 103 97 103 10,000
2000/04/21 97 97 97 97 6,000
2000/04/20 99 105 98 104 24,000
2000/04/19 106 106 97 97 15,000
2000/04/18 100 100 97 97 17,000
2000/04/17 100 103 100 101 16,000
2000/04/14 108 108 106 106 18,000
2000/04/13 107 109 106 109 13,000
2000/04/12 107 107 105 106 19,000
2000/04/11 105 108 104 106 19,000
2000/04/10 103 107 103 103 19,000
2000/04/07 104 105 103 103 38,000
2000/04/06 108 108 105 105 8,000
2000/04/05 106 108 106 108 28,000
2000/04/04 100 104 100 102 25,000
2000/04/03 100 102 100 102 8,000
2000/03/31 104 104 104 104 1,000
2000/03/30 106 106 103 104 22,000
2000/03/29 103 105 103 103 15,000
2000/03/28 108 108 103 103 21,000
2000/03/27 101 103 97 103 24,000
2000/03/24 101 101 100 101 33,000
2000/03/23 101 103 100 103 11,000
2000/03/22 100 100 100 100 4,000
2000/03/21 98 102 98 99 18,000
2000/03/17 101 103 100 103 18,000
2000/03/16 96 109 96 100 16,000
2000/03/15 101 105 101 101 9,000
2000/03/14 102 102 101 101 13,000
2000/03/13 97 109 97 109 18,000
2000/03/10 98 102 98 102 29,000
2000/03/09 96 99 96 98 14,000
2000/03/08 98 100 98 98 7,000
2000/03/07 98 98 96 96 12,000
2000/03/06 99 100 97 97 16,000
2000/03/03 96 99 96 98 9,000
2000/03/02 96 96 96 96 3,000
2000/03/01 99 99 95 95 13,000
2000/02/29 95 100 95 95 7,000
2000/02/28 100 100 93 93 16,000
2000/02/25 96 96 91 96 31,000
2000/02/24 95 99 95 99 10,000
2000/02/23 97 100 97 100 19,000
2000/02/22 97 98 96 98 16,000
2000/02/21 98 98 98 98 8,000
2000/02/18 97 98 97 98 8,000
2000/02/17 96 98 96 98 9,000
2000/02/16 97 97 95 95 37,000
2000/02/15 107 108 97 97 7,000
2000/02/14 96 109 96 109 13,000
2000/02/10 100 101 95 95 32,000
2000/02/09 103 103 102 102 7,000
2000/02/08 103 105 103 105 5,000
2000/02/07 105 105 102 102 23,000
2000/02/04 103 103 103 103 16,000
2000/02/03 108 110 103 104 11,000
2000/02/02 110 110 109 110 5,000
2000/02/01 105 105 105 105 2,000
2000/01/31 113 113 103 103 7,000
2000/01/28 113 113 105 105 7,000
2000/01/27 113 113 107 107 6,000
2000/01/26 110 110 108 108 6,000
2000/01/25 110 110 108 108 8,000
2000/01/24 110 110 108 109 10,000
2000/01/21 108 109 108 109 12,000
2000/01/20 107 110 107 108 6,000
2000/01/19 110 110 105 110 13,000
2000/01/18 111 111 110 110 6,000
2000/01/17 105 113 105 113 17,000
2000/01/14 102 108 101 101 23,000
2000/01/13 100 103 100 100 28,000
2000/01/12 100 100 100 100 13,000
2000/01/11 94 100 94 100 16,000
2000/01/07 105 105 101 101 3,000
2000/01/06 103 104 103 104 2,000
2000/01/05 105 105 105 105 2,000

このページの先頭へ