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 |
|---|---|---|---|---|---|
| 2005/12/30 | 310 | 312 | 307 | 308 | 62,000 |
| 2005/12/29 | 312 | 312 | 309 | 309 | 163,000 |
| 2005/12/28 | 307 | 307 | 303 | 307 | 161,000 |
| 2005/12/27 | 310 | 310 | 303 | 303 | 289,000 |
| 2005/12/26 | 313 | 315 | 306 | 310 | 176,000 |
| 2005/12/22 | 317 | 317 | 311 | 313 | 240,000 |
| 2005/12/21 | 307 | 315 | 306 | 313 | 207,000 |
| 2005/12/20 | 310 | 310 | 304 | 306 | 327,000 |
| 2005/12/19 | 313 | 314 | 311 | 311 | 248,000 |
| 2005/12/16 | 312 | 317 | 310 | 313 | 497,000 |
| 2005/12/15 | 313 | 314 | 306 | 308 | 451,000 |
| 2005/12/14 | 322 | 324 | 314 | 315 | 546,000 |
| 2005/12/13 | 326 | 329 | 320 | 322 | 830,000 |
| 2005/12/12 | 320 | 325 | 315 | 325 | 2,204,000 |
| 2005/12/09 | 328 | 340 | 327 | 340 | 321,000 |
| 2005/12/08 | 340 | 342 | 322 | 325 | 503,000 |
| 2005/12/07 | 336 | 349 | 335 | 342 | 852,000 |
| 2005/12/06 | 327 | 338 | 325 | 337 | 712,000 |
| 2005/12/05 | 322 | 334 | 320 | 327 | 810,000 |
| 2005/12/02 | 323 | 325 | 318 | 319 | 237,000 |
| 2005/12/01 | 322 | 325 | 318 | 322 | 563,000 |
| 2005/11/30 | 317 | 327 | 313 | 317 | 1,061,000 |
| 2005/11/29 | 310 | 317 | 309 | 315 | 357,000 |
| 2005/11/28 | 310 | 314 | 308 | 310 | 229,000 |
| 2005/11/25 | 310 | 311 | 302 | 307 | 273,000 |
| 2005/11/24 | 311 | 321 | 307 | 310 | 1,375,000 |
| 2005/11/22 | 306 | 310 | 304 | 310 | 195,000 |
| 2005/11/21 | 307 | 307 | 303 | 303 | 188,000 |
| 2005/11/18 | 305 | 305 | 301 | 302 | 125,000 |
| 2005/11/17 | 303 | 305 | 301 | 302 | 91,000 |
| 2005/11/16 | 300 | 302 | 297 | 302 | 95,000 |
| 2005/11/15 | 305 | 305 | 300 | 301 | 185,000 |
| 2005/11/14 | 307 | 310 | 305 | 306 | 380,000 |
| 2005/11/11 | 297 | 303 | 297 | 303 | 112,000 |
| 2005/11/10 | 302 | 305 | 299 | 300 | 340,000 |
| 2005/11/09 | 311 | 311 | 302 | 307 | 250,000 |
| 2005/11/08 | 312 | 312 | 308 | 309 | 717,000 |
| 2005/11/07 | 297 | 310 | 297 | 307 | 1,131,000 |
| 2005/11/04 | 296 | 296 | 294 | 295 | 161,000 |
| 2005/11/02 | 298 | 298 | 292 | 293 | 215,000 |
| 2005/11/01 | 295 | 296 | 294 | 295 | 98,000 |
| 2005/10/31 | 295 | 296 | 292 | 295 | 204,000 |
| 2005/10/28 | 296 | 296 | 290 | 291 | 241,000 |
| 2005/10/27 | 298 | 302 | 295 | 295 | 264,000 |
| 2005/10/26 | 295 | 298 | 295 | 295 | 175,000 |
| 2005/10/25 | 298 | 306 | 294 | 294 | 754,000 |
| 2005/10/24 | 298 | 298 | 294 | 296 | 141,000 |
| 2005/10/21 | 293 | 302 | 292 | 296 | 479,000 |
| 2005/10/20 | 295 | 297 | 292 | 293 | 192,000 |
| 2005/10/19 | 299 | 299 | 291 | 294 | 251,000 |
| 2005/10/18 | 300 | 301 | 296 | 297 | 320,000 |
| 2005/10/17 | 297 | 307 | 296 | 302 | 958,000 |
| 2005/10/14 | 294 | 295 | 292 | 294 | 186,000 |
| 2005/10/13 | 295 | 295 | 291 | 293 | 149,000 |
| 2005/10/12 | 295 | 296 | 291 | 293 | 329,000 |
| 2005/10/11 | 294 | 297 | 291 | 295 | 501,000 |
| 2005/10/07 | 285 | 289 | 283 | 287 | 163,000 |
| 2005/10/06 | 287 | 291 | 283 | 283 | 253,000 |
| 2005/10/05 | 282 | 292 | 282 | 288 | 242,000 |
| 2005/10/04 | 286 | 289 | 280 | 280 | 217,000 |
| 2005/10/03 | 286 | 288 | 284 | 286 | 206,000 |
| 2005/09/30 | 298 | 298 | 284 | 290 | 452,000 |
| 2005/09/29 | 296 | 302 | 292 | 295 | 922,000 |
| 2005/09/28 | 282 | 292 | 281 | 291 | 489,000 |
| 2005/09/27 | 280 | 285 | 280 | 281 | 241,000 |
| 2005/09/26 | 278 | 283 | 278 | 282 | 209,000 |
| 2005/09/22 | 278 | 281 | 278 | 278 | 117,000 |
| 2005/09/21 | 281 | 283 | 277 | 282 | 210,000 |
| 2005/09/20 | 277 | 282 | 277 | 280 | 165,000 |
| 2005/09/16 | 277 | 278 | 274 | 276 | 128,000 |
| 2005/09/15 | 278 | 278 | 275 | 277 | 72,000 |
| 2005/09/14 | 274 | 278 | 274 | 278 | 109,000 |
| 2005/09/13 | 276 | 277 | 274 | 277 | 68,000 |
| 2005/09/12 | 273 | 276 | 273 | 276 | 171,000 |
| 2005/09/09 | 275 | 279 | 275 | 278 | 112,000 |
| 2005/09/08 | 274 | 281 | 273 | 275 | 161,000 |
| 2005/09/07 | 278 | 281 | 270 | 274 | 105,000 |
| 2005/09/06 | 284 | 284 | 278 | 278 | 65,000 |
| 2005/09/05 | 284 | 284 | 281 | 284 | 55,000 |
| 2005/09/02 | 285 | 287 | 283 | 286 | 159,000 |
| 2005/09/01 | 281 | 284 | 281 | 282 | 128,000 |
| 2005/08/31 | 278 | 280 | 277 | 278 | 90,000 |
| 2005/08/30 | 276 | 278 | 275 | 277 | 129,000 |
| 2005/08/29 | 282 | 282 | 276 | 276 | 64,000 |
| 2005/08/26 | 276 | 276 | 272 | 274 | 73,000 |
| 2005/08/25 | 281 | 281 | 276 | 276 | 99,000 |
| 2005/08/24 | 281 | 282 | 279 | 280 | 65,000 |
| 2005/08/23 | 285 | 285 | 280 | 281 | 140,000 |
| 2005/08/22 | 284 | 284 | 279 | 283 | 94,000 |
| 2005/08/19 | 284 | 284 | 278 | 283 | 119,000 |
| 2005/08/18 | 284 | 285 | 281 | 284 | 222,000 |
| 2005/08/17 | 286 | 287 | 280 | 283 | 145,000 |
| 2005/08/16 | 294 | 295 | 287 | 288 | 276,000 |
| 2005/08/15 | 289 | 292 | 286 | 290 | 241,000 |
| 2005/08/12 | 280 | 290 | 279 | 287 | 330,000 |
| 2005/08/11 | 279 | 279 | 276 | 278 | 150,000 |
| 2005/08/10 | 278 | 281 | 278 | 279 | 131,000 |
| 2005/08/09 | 270 | 279 | 270 | 274 | 177,000 |
| 2005/08/08 | 251 | 268 | 251 | 267 | 249,000 |
| 2005/08/05 | 271 | 274 | 265 | 265 | 194,000 |
| 2005/08/04 | 281 | 281 | 265 | 271 | 416,000 |
| 2005/08/03 | 284 | 285 | 278 | 280 | 310,000 |
| 2005/08/02 | 286 | 288 | 283 | 283 | 353,000 |
| 2005/08/01 | 297 | 299 | 283 | 288 | 624,000 |
| 2005/07/29 | 294 | 297 | 291 | 293 | 514,000 |
| 2005/07/28 | 298 | 298 | 290 | 291 | 638,000 |
| 2005/07/27 | 313 | 317 | 292 | 297 | 1,584,000 |
| 2005/07/26 | 318 | 325 | 309 | 310 | 2,657,000 |
| 2005/07/25 | 295 | 313 | 295 | 308 | 2,181,000 |
| 2005/07/22 | 292 | 298 | 280 | 291 | 1,326,000 |
| 2005/07/21 | 294 | 303 | 287 | 288 | 2,697,000 |
| 2005/07/20 | 289 | 289 | 282 | 286 | 407,000 |
| 2005/07/19 | 278 | 285 | 276 | 284 | 616,000 |
| 2005/07/15 | 276 | 280 | 273 | 275 | 266,000 |
| 2005/07/14 | 265 | 276 | 264 | 275 | 263,000 |
| 2005/07/13 | 265 | 265 | 263 | 264 | 50,000 |
| 2005/07/12 | 267 | 267 | 264 | 265 | 90,000 |
| 2005/07/11 | 267 | 268 | 265 | 266 | 82,000 |
| 2005/07/08 | 265 | 265 | 262 | 264 | 68,000 |
| 2005/07/07 | 264 | 265 | 263 | 265 | 76,000 |
| 2005/07/06 | 264 | 266 | 261 | 265 | 141,000 |
| 2005/07/05 | 265 | 265 | 263 | 263 | 74,000 |
| 2005/07/04 | 265 | 267 | 263 | 264 | 119,000 |
| 2005/07/01 | 267 | 268 | 265 | 266 | 79,000 |
| 2005/06/30 | 270 | 270 | 267 | 270 | 130,000 |
| 2005/06/29 | 266 | 267 | 264 | 267 | 84,000 |
| 2005/06/28 | 265 | 265 | 260 | 261 | 151,000 |
| 2005/06/27 | 265 | 269 | 260 | 264 | 409,000 |
| 2005/06/24 | 268 | 274 | 266 | 272 | 133,000 |
| 2005/06/23 | 278 | 280 | 273 | 275 | 146,000 |
| 2005/06/22 | 279 | 282 | 274 | 277 | 162,000 |
| 2005/06/21 | 278 | 282 | 271 | 277 | 287,000 |
| 2005/06/20 | 270 | 271 | 264 | 270 | 255,000 |
| 2005/06/17 | 274 | 274 | 266 | 269 | 131,000 |
| 2005/06/16 | 276 | 278 | 271 | 272 | 154,000 |
| 2005/06/15 | 267 | 274 | 266 | 274 | 204,000 |
| 2005/06/14 | 263 | 268 | 261 | 266 | 127,000 |
| 2005/06/13 | 263 | 268 | 259 | 263 | 308,000 |
| 2005/06/10 | 272 | 275 | 266 | 271 | 206,000 |
| 2005/06/09 | 276 | 279 | 262 | 267 | 282,000 |
| 2005/06/08 | 282 | 283 | 272 | 275 | 213,000 |
| 2005/06/07 | 284 | 291 | 279 | 282 | 316,000 |
| 2005/06/06 | 285 | 295 | 281 | 288 | 625,000 |
| 2005/06/03 | 281 | 290 | 278 | 289 | 586,000 |
| 2005/06/02 | 287 | 289 | 275 | 275 | 494,000 |
| 2005/06/01 | 287 | 296 | 284 | 288 | 1,580,000 |
| 2005/05/31 | 277 | 292 | 268 | 292 | 2,012,000 |
| 2005/05/30 | 268 | 284 | 266 | 279 | 1,583,000 |
| 2005/05/27 | 240 | 258 | 239 | 258 | 371,000 |
| 2005/05/26 | 238 | 240 | 233 | 238 | 35,000 |
| 2005/05/25 | 246 | 246 | 240 | 240 | 24,000 |
| 2005/05/24 | 248 | 248 | 245 | 245 | 10,000 |
| 2005/05/23 | 249 | 249 | 243 | 248 | 26,000 |
| 2005/05/20 | 242 | 249 | 242 | 249 | 27,000 |
| 2005/05/19 | 240 | 245 | 240 | 244 | 35,000 |
| 2005/05/18 | 249 | 249 | 239 | 239 | 21,000 |
| 2005/05/17 | 251 | 253 | 238 | 239 | 45,000 |
| 2005/05/16 | 253 | 253 | 250 | 250 | 99,000 |
| 2005/05/13 | 253 | 254 | 252 | 253 | 54,000 |
| 2005/05/12 | 257 | 258 | 252 | 254 | 118,000 |
| 2005/05/11 | 251 | 254 | 251 | 254 | 49,000 |
| 2005/05/10 | 255 | 255 | 253 | 253 | 23,000 |
| 2005/05/09 | 254 | 254 | 251 | 251 | 34,000 |
| 2005/05/06 | 249 | 253 | 249 | 251 | 39,000 |
| 2005/05/02 | 246 | 248 | 243 | 246 | 19,000 |
| 2005/04/28 | 245 | 245 | 242 | 245 | 27,000 |
| 2005/04/27 | 246 | 246 | 235 | 246 | 46,000 |
| 2005/04/26 | 253 | 253 | 248 | 249 | 38,000 |
| 2005/04/25 | 250 | 253 | 250 | 253 | 33,000 |
| 2005/04/22 | 257 | 257 | 251 | 255 | 72,000 |
| 2005/04/21 | 247 | 253 | 240 | 248 | 93,000 |
| 2005/04/20 | 250 | 253 | 250 | 251 | 90,000 |
| 2005/04/19 | 240 | 247 | 240 | 244 | 151,000 |
| 2005/04/18 | 243 | 250 | 232 | 240 | 147,000 |
| 2005/04/15 | 256 | 258 | 247 | 253 | 193,000 |
| 2005/04/14 | 260 | 266 | 258 | 264 | 135,000 |
| 2005/04/13 | 266 | 270 | 266 | 266 | 62,000 |
| 2005/04/12 | 270 | 271 | 267 | 267 | 72,000 |
| 2005/04/11 | 277 | 277 | 267 | 272 | 77,000 |
| 2005/04/08 | 277 | 285 | 272 | 276 | 280,000 |
| 2005/04/07 | 268 | 274 | 267 | 272 | 124,000 |
| 2005/04/06 | 269 | 272 | 267 | 271 | 156,000 |
| 2005/04/05 | 267 | 268 | 264 | 266 | 36,000 |
| 2005/04/04 | 263 | 266 | 263 | 264 | 70,000 |
| 2005/04/01 | 260 | 266 | 260 | 266 | 87,000 |
| 2005/03/31 | 268 | 268 | 260 | 262 | 235,000 |
| 2005/03/30 | 265 | 268 | 253 | 253 | 383,000 |
| 2005/03/29 | 278 | 280 | 272 | 272 | 128,000 |
| 2005/03/28 | 272 | 280 | 272 | 278 | 88,000 |
| 2005/03/25 | 280 | 282 | 273 | 273 | 109,000 |
| 2005/03/24 | 285 | 285 | 281 | 283 | 124,000 |
| 2005/03/23 | 285 | 285 | 280 | 285 | 194,000 |
| 2005/03/22 | 285 | 289 | 284 | 287 | 393,000 |
| 2005/03/18 | 279 | 285 | 278 | 284 | 268,000 |
| 2005/03/17 | 275 | 278 | 272 | 278 | 129,000 |
| 2005/03/16 | 274 | 280 | 274 | 277 | 158,000 |
| 2005/03/15 | 286 | 287 | 277 | 279 | 327,000 |
| 2005/03/14 | 279 | 287 | 279 | 281 | 567,000 |
| 2005/03/11 | 283 | 283 | 278 | 280 | 197,000 |
| 2005/03/10 | 275 | 280 | 275 | 279 | 185,000 |
| 2005/03/09 | 281 | 281 | 273 | 273 | 451,000 |
| 2005/03/08 | 275 | 294 | 274 | 279 | 3,545,000 |
| 2005/03/07 | 277 | 277 | 270 | 274 | 242,000 |
| 2005/03/04 | 269 | 276 | 264 | 272 | 405,000 |
| 2005/03/03 | 273 | 273 | 265 | 269 | 219,000 |
| 2005/03/02 | 273 | 275 | 269 | 273 | 257,000 |
| 2005/03/01 | 271 | 275 | 260 | 274 | 330,000 |
| 2005/02/28 | 278 | 278 | 270 | 270 | 340,000 |
| 2005/02/25 | 273 | 278 | 268 | 269 | 879,000 |
| 2005/02/24 | 259 | 270 | 254 | 266 | 328,000 |
| 2005/02/23 | 255 | 261 | 253 | 258 | 230,000 |
| 2005/02/22 | 252 | 263 | 246 | 263 | 596,000 |
| 2005/02/21 | 251 | 253 | 238 | 248 | 437,000 |
| 2005/02/18 | 246 | 248 | 244 | 246 | 114,000 |
| 2005/02/17 | 245 | 248 | 244 | 245 | 80,000 |
| 2005/02/16 | 253 | 253 | 245 | 246 | 123,000 |
| 2005/02/15 | 250 | 258 | 250 | 252 | 344,000 |
| 2005/02/14 | 258 | 259 | 250 | 255 | 331,000 |
| 2005/02/10 | 265 | 265 | 255 | 255 | 185,000 |
| 2005/02/09 | 258 | 268 | 258 | 263 | 441,000 |
| 2005/02/08 | 260 | 260 | 254 | 254 | 161,000 |
| 2005/02/07 | 259 | 265 | 251 | 251 | 364,000 |
| 2005/02/04 | 265 | 278 | 245 | 248 | 1,200,000 |
| 2005/02/03 | 261 | 298 | 258 | 265 | 5,477,000 |
| 2005/02/02 | 238 | 246 | 237 | 246 | 549,000 |
| 2005/02/01 | 233 | 235 | 232 | 234 | 157,000 |
| 2005/01/31 | 231 | 233 | 230 | 233 | 65,000 |
| 2005/01/28 | 230 | 231 | 228 | 228 | 59,000 |
| 2005/01/27 | 228 | 230 | 226 | 229 | 73,000 |
| 2005/01/26 | 229 | 230 | 227 | 229 | 59,000 |
| 2005/01/25 | 229 | 229 | 225 | 229 | 81,000 |
| 2005/01/24 | 230 | 231 | 228 | 228 | 53,000 |
| 2005/01/21 | 228 | 232 | 225 | 231 | 56,000 |
| 2005/01/20 | 236 | 236 | 229 | 231 | 84,000 |
| 2005/01/19 | 237 | 239 | 237 | 238 | 75,000 |
| 2005/01/18 | 240 | 240 | 235 | 236 | 185,000 |
| 2005/01/17 | 236 | 239 | 235 | 236 | 173,000 |
| 2005/01/14 | 237 | 237 | 232 | 236 | 186,000 |
| 2005/01/13 | 230 | 235 | 230 | 235 | 296,000 |
| 2005/01/12 | 230 | 233 | 229 | 229 | 194,000 |
| 2005/01/11 | 230 | 237 | 229 | 235 | 281,000 |
| 2005/01/07 | 225 | 232 | 224 | 229 | 254,000 |
| 2005/01/06 | 221 | 226 | 219 | 225 | 132,000 |
| 2005/01/05 | 226 | 226 | 219 | 219 | 331,000 |
| 2005/01/04 | 223 | 228 | 223 | 226 | 158,000 |