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 |
---|---|---|---|---|---|
2003/12/30 | 311 | 315 | 310 | 310 | 11,000 |
2003/12/29 | 315 | 319 | 311 | 316 | 220,000 |
2003/12/26 | 304 | 323 | 304 | 310 | 256,000 |
2003/12/25 | 307 | 310 | 305 | 309 | 91,000 |
2003/12/24 | 312 | 315 | 305 | 313 | 201,000 |
2003/12/22 | 315 | 331 | 312 | 322 | 330,000 |
2003/12/19 | 311 | 345 | 298 | 311 | 946,000 |
2003/12/18 | 318 | 318 | 310 | 316 | 16,000 |
2003/12/17 | 318 | 318 | 312 | 318 | 24,000 |
2003/12/16 | 312 | 320 | 312 | 318 | 15,000 |
2003/12/15 | 313 | 318 | 311 | 314 | 14,000 |
2003/12/12 | 301 | 339 | 300 | 321 | 318,000 |
2003/12/11 | 308 | 311 | 300 | 311 | 73,000 |
2003/12/10 | 317 | 317 | 307 | 313 | 40,000 |
2003/12/09 | 322 | 329 | 310 | 312 | 99,000 |
2003/12/08 | 319 | 322 | 309 | 322 | 30,000 |
2003/12/05 | 320 | 330 | 319 | 319 | 143,000 |
2003/12/04 | 317 | 324 | 317 | 324 | 117,000 |
2003/12/03 | 321 | 322 | 318 | 322 | 54,000 |
2003/12/02 | 323 | 325 | 317 | 325 | 82,000 |
2003/12/01 | 311 | 324 | 311 | 324 | 90,000 |
2003/11/28 | 325 | 330 | 317 | 324 | 84,000 |
2003/11/27 | 315 | 325 | 314 | 325 | 87,000 |
2003/11/26 | 325 | 330 | 317 | 320 | 111,000 |
2003/11/25 | 328 | 364 | 314 | 321 | 1,004,000 |
2003/11/21 | 312 | 327 | 305 | 323 | 182,000 |
2003/11/20 | 306 | 319 | 305 | 317 | 87,000 |
2003/11/19 | 309 | 316 | 301 | 315 | 107,000 |
2003/11/18 | 311 | 320 | 302 | 319 | 169,000 |
2003/11/17 | 305 | 330 | 305 | 322 | 300,000 |
2003/11/14 | 312 | 317 | 295 | 315 | 173,000 |
2003/11/13 | 314 | 319 | 310 | 317 | 88,000 |
2003/11/12 | 320 | 320 | 310 | 319 | 92,000 |
2003/11/11 | 315 | 324 | 290 | 323 | 311,000 |
2003/11/10 | 323 | 323 | 312 | 320 | 92,000 |
2003/11/07 | 308 | 324 | 300 | 324 | 346,000 |
2003/11/06 | 304 | 311 | 301 | 309 | 204,000 |
2003/11/05 | 316 | 316 | 306 | 309 | 96,000 |
2003/11/04 | 327 | 327 | 308 | 315 | 123,000 |
2003/10/31 | 323 | 327 | 310 | 324 | 163,000 |
2003/10/30 | 310 | 332 | 310 | 323 | 848,000 |
2003/10/29 | 300 | 307 | 296 | 307 | 206,000 |
2003/10/28 | 292 | 304 | 292 | 302 | 128,000 |
2003/10/27 | 298 | 305 | 293 | 297 | 113,000 |
2003/10/24 | 283 | 305 | 283 | 303 | 134,000 |
2003/10/23 | 302 | 313 | 279 | 280 | 504,000 |
2003/10/22 | 302 | 320 | 302 | 304 | 198,000 |
2003/10/21 | 315 | 324 | 303 | 307 | 581,000 |
2003/10/20 | 320 | 325 | 315 | 315 | 282,000 |
2003/10/17 | 305 | 320 | 295 | 312 | 527,000 |
2003/10/16 | 281 | 308 | 281 | 299 | 593,000 |
2003/10/15 | 295 | 298 | 280 | 290 | 441,000 |
2003/10/14 | 294 | 323 | 275 | 300 | 1,280,000 |
2003/10/10 | 285 | 340 | 285 | 299 | 2,949,000 |
2003/10/09 | 210 | 285 | 210 | 285 | 4,282,000 |
2003/10/08 | 189 | 210 | 189 | 205 | 2,416,000 |
2003/10/07 | 172 | 196 | 170 | 191 | 2,236,000 |
2003/10/06 | 166 | 175 | 163 | 167 | 1,242,000 |
2003/10/03 | 158 | 171 | 154 | 168 | 3,002,000 |
2003/10/02 | 152 | 155 | 148 | 155 | 553,000 |
2003/10/01 | 144 | 147 | 143 | 147 | 276,000 |
2003/09/30 | 143 | 143 | 138 | 142 | 104,000 |
2003/09/29 | 146 | 147 | 135 | 140 | 186,000 |
2003/09/26 | 149 | 153 | 143 | 146 | 284,000 |
2003/09/25 | 157 | 159 | 147 | 149 | 597,000 |
2003/09/24 | 153 | 160 | 150 | 160 | 2,198,000 |
2003/09/22 | 140 | 153 | 139 | 148 | 792,000 |
2003/09/19 | 140 | 140 | 136 | 136 | 79,000 |
2003/09/18 | 132 | 137 | 129 | 136 | 173,000 |
2003/09/17 | 135 | 135 | 132 | 132 | 102,000 |
2003/09/16 | 137 | 137 | 134 | 135 | 46,000 |
2003/09/12 | 137 | 137 | 134 | 136 | 110,000 |
2003/09/11 | 136 | 138 | 136 | 138 | 90,000 |
2003/09/10 | 139 | 139 | 136 | 139 | 71,000 |
2003/09/09 | 141 | 141 | 137 | 138 | 66,000 |
2003/09/08 | 136 | 141 | 135 | 141 | 50,000 |
2003/09/05 | 138 | 139 | 136 | 137 | 65,000 |
2003/09/04 | 140 | 140 | 138 | 139 | 40,000 |
2003/09/03 | 141 | 142 | 139 | 140 | 78,000 |
2003/09/02 | 142 | 145 | 138 | 140 | 126,000 |
2003/09/01 | 143 | 147 | 136 | 143 | 168,000 |
2003/08/29 | 145 | 146 | 143 | 144 | 70,000 |
2003/08/28 | 149 | 149 | 144 | 144 | 244,000 |
2003/08/27 | 145 | 148 | 144 | 147 | 582,000 |
2003/08/26 | 135 | 144 | 134 | 143 | 512,000 |
2003/08/25 | 135 | 135 | 129 | 135 | 144,000 |
2003/08/22 | 136 | 136 | 131 | 131 | 72,000 |
2003/08/21 | 133 | 135 | 130 | 134 | 109,000 |
2003/08/20 | 134 | 134 | 130 | 133 | 37,000 |
2003/08/19 | 136 | 136 | 133 | 133 | 103,000 |
2003/08/18 | 135 | 135 | 132 | 134 | 83,000 |
2003/08/15 | 130 | 135 | 128 | 132 | 146,000 |
2003/08/14 | 136 | 136 | 130 | 132 | 104,000 |
2003/08/13 | 132 | 136 | 130 | 135 | 209,000 |
2003/08/12 | 122 | 136 | 121 | 136 | 386,000 |
2003/08/11 | 124 | 124 | 121 | 121 | 25,000 |
2003/08/08 | 122 | 123 | 121 | 121 | 44,000 |
2003/08/07 | 118 | 126 | 118 | 120 | 160,000 |
2003/08/06 | 118 | 121 | 115 | 117 | 93,000 |
2003/08/05 | 123 | 123 | 119 | 120 | 84,000 |
2003/08/04 | 122 | 123 | 121 | 123 | 47,000 |
2003/08/01 | 120 | 123 | 120 | 122 | 75,000 |
2003/07/31 | 122 | 123 | 119 | 119 | 122,000 |
2003/07/30 | 125 | 126 | 122 | 123 | 82,000 |
2003/07/29 | 126 | 126 | 121 | 126 | 98,000 |
2003/07/28 | 128 | 128 | 124 | 126 | 88,000 |
2003/07/25 | 125 | 125 | 117 | 118 | 230,000 |
2003/07/24 | 130 | 131 | 127 | 128 | 89,000 |
2003/07/23 | 119 | 130 | 117 | 128 | 122,000 |
2003/07/22 | 122 | 125 | 112 | 117 | 75,000 |
2003/07/18 | 115 | 125 | 115 | 120 | 93,000 |
2003/07/17 | 132 | 133 | 112 | 121 | 120,000 |
2003/07/16 | 142 | 142 | 132 | 132 | 66,000 |
2003/07/15 | 143 | 143 | 136 | 137 | 83,000 |
2003/07/14 | 137 | 138 | 136 | 138 | 69,000 |
2003/07/11 | 135 | 135 | 132 | 135 | 98,000 |
2003/07/10 | 138 | 146 | 137 | 137 | 259,000 |
2003/07/09 | 135 | 138 | 129 | 136 | 190,000 |
2003/07/08 | 144 | 145 | 138 | 139 | 141,000 |
2003/07/07 | 146 | 146 | 142 | 145 | 264,000 |
2003/07/04 | 137 | 142 | 135 | 142 | 155,000 |
2003/07/03 | 150 | 151 | 138 | 140 | 441,000 |
2003/07/02 | 155 | 159 | 150 | 155 | 265,000 |
2003/07/01 | 164 | 166 | 156 | 159 | 745,000 |
2003/06/30 | 163 | 164 | 154 | 164 | 613,000 |
2003/06/27 | 157 | 166 | 154 | 164 | 1,644,000 |
2003/06/26 | 146 | 156 | 143 | 153 | 1,333,000 |
2003/06/25 | 148 | 152 | 142 | 150 | 1,075,000 |
2003/06/24 | 134 | 152 | 130 | 145 | 3,883,000 |
2003/06/23 | 120 | 143 | 118 | 137 | 2,776,000 |
2003/06/20 | 125 | 127 | 118 | 119 | 1,249,000 |
2003/06/19 | 112 | 116 | 109 | 116 | 259,000 |
2003/06/18 | 114 | 114 | 110 | 110 | 186,000 |
2003/06/17 | 111 | 117 | 110 | 114 | 340,000 |
2003/06/16 | 113 | 113 | 108 | 110 | 138,000 |
2003/06/13 | 115 | 115 | 110 | 113 | 320,000 |
2003/06/12 | 118 | 119 | 110 | 112 | 332,000 |
2003/06/11 | 117 | 119 | 116 | 119 | 360,000 |
2003/06/10 | 127 | 130 | 114 | 116 | 1,887,000 |
2003/06/09 | 122 | 122 | 113 | 122 | 1,774,000 |
2003/06/06 | 93 | 93 | 90 | 92 | 67,000 |
2003/06/05 | 90 | 93 | 90 | 90 | 133,000 |
2003/06/04 | 87 | 92 | 87 | 89 | 44,000 |
2003/06/03 | 90 | 91 | 87 | 87 | 105,000 |
2003/06/02 | 94 | 94 | 90 | 91 | 126,000 |
2003/05/30 | 85 | 94 | 85 | 91 | 367,000 |
2003/05/29 | 87 | 88 | 85 | 85 | 107,000 |
2003/05/28 | 88 | 88 | 86 | 87 | 70,000 |
2003/05/27 | 85 | 87 | 84 | 84 | 82,000 |
2003/05/26 | 88 | 89 | 85 | 85 | 98,000 |
2003/05/23 | 87 | 89 | 86 | 87 | 158,000 |
2003/05/22 | 88 | 88 | 85 | 87 | 46,000 |
2003/05/21 | 88 | 88 | 85 | 88 | 48,000 |
2003/05/20 | 87 | 87 | 83 | 87 | 155,000 |
2003/05/19 | 91 | 91 | 87 | 87 | 110,000 |
2003/05/16 | 89 | 97 | 87 | 90 | 552,000 |
2003/05/15 | 92 | 92 | 88 | 91 | 139,000 |
2003/05/14 | 94 | 96 | 91 | 93 | 180,000 |
2003/05/13 | 91 | 98 | 91 | 97 | 736,000 |
2003/05/12 | 84 | 89 | 80 | 89 | 248,000 |
2003/05/09 | 78 | 79 | 78 | 79 | 50,000 |
2003/05/08 | 81 | 81 | 78 | 80 | 52,000 |
2003/05/07 | 84 | 85 | 73 | 83 | 214,000 |
2003/05/06 | 84 | 86 | 84 | 85 | 49,000 |
2003/05/02 | 86 | 86 | 84 | 86 | 12,000 |
2003/05/01 | 86 | 87 | 84 | 87 | 41,000 |
2003/04/30 | 82 | 87 | 82 | 87 | 27,000 |
2003/04/28 | 87 | 87 | 82 | 85 | 31,000 |
2003/04/25 | 84 | 87 | 83 | 83 | 23,000 |
2003/04/24 | 88 | 90 | 83 | 86 | 93,000 |
2003/04/23 | 92 | 92 | 88 | 88 | 109,000 |
2003/04/22 | 92 | 92 | 90 | 91 | 88,000 |
2003/04/21 | 89 | 92 | 86 | 90 | 158,000 |
2003/04/18 | 87 | 88 | 86 | 87 | 127,000 |
2003/04/17 | 92 | 92 | 87 | 89 | 97,000 |
2003/04/16 | 93 | 96 | 88 | 90 | 116,000 |
2003/04/15 | 85 | 96 | 82 | 91 | 313,000 |
2003/04/14 | 86 | 88 | 85 | 85 | 84,000 |
2003/04/11 | 85 | 87 | 85 | 87 | 86,000 |
2003/04/10 | 88 | 89 | 85 | 86 | 110,000 |
2003/04/09 | 89 | 92 | 87 | 89 | 97,000 |
2003/04/08 | 91 | 97 | 90 | 90 | 375,000 |
2003/04/07 | 84 | 101 | 84 | 95 | 946,000 |
2003/04/04 | 78 | 85 | 78 | 84 | 208,000 |
2003/04/03 | 80 | 81 | 77 | 80 | 150,000 |
2003/04/02 | 78 | 78 | 75 | 78 | 127,000 |
2003/04/01 | 74 | 75 | 72 | 72 | 53,000 |
2003/03/31 | 79 | 82 | 74 | 76 | 256,000 |
2003/03/28 | 74 | 82 | 73 | 79 | 365,000 |
2003/03/27 | 66 | 79 | 66 | 72 | 309,000 |
2003/03/26 | 64 | 65 | 64 | 65 | 44,000 |
2003/03/25 | 65 | 65 | 63 | 65 | 25,000 |
2003/03/24 | 65 | 65 | 64 | 65 | 16,000 |
2003/03/20 | 65 | 65 | 63 | 65 | 17,000 |
2003/03/19 | 67 | 67 | 55 | 60 | 95,000 |
2003/03/18 | 67 | 67 | 67 | 67 | 17,000 |
2003/03/17 | 65 | 68 | 65 | 65 | 36,000 |
2003/03/14 | 63 | 65 | 63 | 65 | 42,000 |
2003/03/13 | 64 | 68 | 64 | 65 | 37,000 |
2003/03/12 | 63 | 64 | 63 | 64 | 10,000 |
2003/03/11 | 63 | 63 | 61 | 61 | 12,000 |
2003/03/10 | 62 | 62 | 62 | 62 | 22,000 |
2003/03/07 | 68 | 68 | 65 | 65 | 36,000 |
2003/03/06 | 68 | 68 | 65 | 68 | 30,000 |
2003/03/05 | 66 | 68 | 66 | 68 | 2,000 |
2003/03/04 | 68 | 69 | 65 | 68 | 44,000 |
2003/03/03 | 61 | 68 | 61 | 68 | 30,000 |
2003/02/28 | 60 | 64 | 60 | 61 | 23,000 |
2003/02/27 | 62 | 62 | 58 | 60 | 31,000 |
2003/02/26 | 61 | 63 | 61 | 62 | 19,000 |
2003/02/25 | 66 | 68 | 61 | 61 | 37,000 |
2003/02/24 | 68 | 68 | 67 | 67 | 17,000 |
2003/02/21 | 67 | 69 | 67 | 68 | 17,000 |
2003/02/20 | 67 | 69 | 67 | 67 | 21,000 |
2003/02/19 | 72 | 72 | 66 | 68 | 42,000 |
2003/02/18 | 66 | 72 | 66 | 70 | 74,000 |
2003/02/17 | 73 | 73 | 69 | 69 | 34,000 |
2003/02/14 | 72 | 72 | 70 | 72 | 89,000 |
2003/02/13 | 76 | 76 | 69 | 69 | 208,000 |
2003/02/12 | 68 | 68 | 63 | 68 | 69,000 |
2003/02/10 | 68 | 68 | 66 | 66 | 25,000 |
2003/02/07 | 70 | 70 | 63 | 66 | 75,000 |
2003/02/06 | 65 | 67 | 64 | 67 | 78,000 |
2003/02/05 | 63 | 65 | 61 | 61 | 21,000 |
2003/02/04 | 65 | 67 | 60 | 60 | 55,000 |
2003/02/03 | 61 | 71 | 60 | 64 | 168,000 |
2003/01/31 | 58 | 58 | 55 | 56 | 27,000 |
2003/01/30 | 60 | 60 | 55 | 58 | 27,000 |
2003/01/29 | 63 | 63 | 55 | 58 | 48,000 |
2003/01/28 | 65 | 67 | 61 | 61 | 35,000 |
2003/01/27 | 63 | 63 | 61 | 63 | 48,000 |
2003/01/24 | 60 | 63 | 60 | 63 | 39,000 |
2003/01/23 | 67 | 67 | 56 | 60 | 160,000 |
2003/01/22 | 65 | 71 | 59 | 68 | 243,000 |
2003/01/21 | 55 | 57 | 54 | 57 | 55,000 |
2003/01/20 | 54 | 55 | 53 | 55 | 62,000 |
2003/01/17 | 52 | 55 | 52 | 53 | 21,000 |
2003/01/16 | 53 | 55 | 52 | 52 | 40,000 |
2003/01/15 | 50 | 51 | 50 | 50 | 28,000 |
2003/01/14 | 50 | 51 | 49 | 50 | 35,000 |
2003/01/10 | 46 | 48 | 46 | 48 | 28,000 |
2003/01/09 | 44 | 45 | 44 | 45 | 3,000 |
2003/01/08 | 44 | 47 | 44 | 44 | 7,000 |
2003/01/07 | 47 | 47 | 44 | 45 | 15,000 |
2003/01/06 | 47 | 47 | 46 | 46 | 9,000 |