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 |
---|---|---|---|---|---|
2007/12/28 | 118 | 118 | 114 | 117 | 24,000 |
2007/12/27 | 114 | 120 | 112 | 115 | 72,000 |
2007/12/26 | 111 | 113 | 110 | 113 | 43,000 |
2007/12/25 | 111 | 114 | 110 | 110 | 57,000 |
2007/12/21 | 109 | 110 | 105 | 110 | 105,000 |
2007/12/20 | 112 | 112 | 105 | 110 | 89,000 |
2007/12/19 | 114 | 116 | 111 | 112 | 50,000 |
2007/12/18 | 115 | 119 | 110 | 113 | 286,000 |
2007/12/17 | 119 | 119 | 113 | 116 | 97,000 |
2007/12/14 | 119 | 120 | 118 | 118 | 129,000 |
2007/12/13 | 125 | 126 | 119 | 119 | 367,000 |
2007/12/12 | 119 | 121 | 118 | 118 | 108,000 |
2007/12/11 | 122 | 124 | 120 | 121 | 45,000 |
2007/12/10 | 126 | 127 | 122 | 123 | 115,000 |
2007/12/07 | 120 | 122 | 120 | 122 | 125,000 |
2007/12/06 | 120 | 123 | 120 | 121 | 46,000 |
2007/12/05 | 118 | 120 | 118 | 120 | 20,000 |
2007/12/04 | 123 | 124 | 119 | 120 | 104,000 |
2007/12/03 | 126 | 126 | 120 | 123 | 79,000 |
2007/11/30 | 128 | 128 | 123 | 125 | 127,000 |
2007/11/29 | 121 | 130 | 121 | 126 | 232,000 |
2007/11/28 | 111 | 123 | 111 | 120 | 325,000 |
2007/11/27 | 108 | 110 | 104 | 106 | 101,000 |
2007/11/26 | 112 | 113 | 110 | 111 | 157,000 |
2007/11/22 | 113 | 113 | 108 | 111 | 118,000 |
2007/11/21 | 122 | 122 | 117 | 118 | 15,000 |
2007/11/20 | 119 | 119 | 113 | 119 | 71,000 |
2007/11/19 | 122 | 122 | 118 | 118 | 20,000 |
2007/11/16 | 120 | 126 | 118 | 125 | 59,000 |
2007/11/15 | 123 | 124 | 121 | 123 | 47,000 |
2007/11/14 | 124 | 128 | 124 | 125 | 44,000 |
2007/11/13 | 120 | 127 | 120 | 121 | 30,000 |
2007/11/12 | 123 | 124 | 115 | 124 | 66,000 |
2007/11/09 | 127 | 127 | 124 | 127 | 61,000 |
2007/11/08 | 130 | 130 | 126 | 130 | 72,000 |
2007/11/07 | 132 | 134 | 131 | 134 | 43,000 |
2007/11/06 | 131 | 134 | 131 | 131 | 30,000 |
2007/11/05 | 137 | 137 | 132 | 132 | 51,000 |
2007/11/02 | 136 | 138 | 136 | 137 | 26,000 |
2007/11/01 | 139 | 141 | 137 | 137 | 46,000 |
2007/10/31 | 140 | 140 | 138 | 139 | 16,000 |
2007/10/30 | 140 | 141 | 137 | 138 | 32,000 |
2007/10/29 | 140 | 142 | 134 | 140 | 58,000 |
2007/10/26 | 136 | 136 | 135 | 135 | 16,000 |
2007/10/25 | 138 | 138 | 133 | 134 | 69,000 |
2007/10/24 | 135 | 138 | 135 | 138 | 26,000 |
2007/10/23 | 135 | 138 | 134 | 137 | 16,000 |
2007/10/22 | 130 | 137 | 128 | 133 | 54,000 |
2007/10/19 | 137 | 140 | 133 | 140 | 39,000 |
2007/10/18 | 139 | 139 | 136 | 138 | 35,000 |
2007/10/17 | 141 | 142 | 135 | 136 | 121,000 |
2007/10/16 | 143 | 143 | 139 | 139 | 33,000 |
2007/10/15 | 142 | 143 | 141 | 143 | 47,000 |
2007/10/12 | 141 | 141 | 139 | 139 | 66,000 |
2007/10/11 | 141 | 144 | 140 | 144 | 114,000 |
2007/10/10 | 139 | 146 | 139 | 144 | 154,000 |
2007/10/09 | 140 | 140 | 138 | 139 | 60,000 |
2007/10/05 | 138 | 139 | 137 | 137 | 70,000 |
2007/10/04 | 139 | 142 | 138 | 138 | 165,000 |
2007/10/03 | 141 | 141 | 136 | 140 | 94,000 |
2007/10/02 | 136 | 141 | 134 | 141 | 106,000 |
2007/10/01 | 135 | 136 | 132 | 133 | 51,000 |
2007/09/28 | 133 | 134 | 131 | 131 | 53,000 |
2007/09/27 | 133 | 134 | 131 | 133 | 76,000 |
2007/09/26 | 128 | 131 | 125 | 131 | 54,000 |
2007/09/25 | 127 | 128 | 126 | 128 | 24,000 |
2007/09/21 | 125 | 128 | 124 | 127 | 47,000 |
2007/09/20 | 136 | 136 | 126 | 126 | 170,000 |
2007/09/19 | 131 | 134 | 131 | 134 | 50,000 |
2007/09/18 | 130 | 131 | 126 | 131 | 29,000 |
2007/09/14 | 129 | 131 | 129 | 129 | 62,000 |
2007/09/13 | 128 | 133 | 128 | 133 | 33,000 |
2007/09/12 | 131 | 131 | 127 | 129 | 50,000 |
2007/09/11 | 130 | 132 | 124 | 131 | 110,000 |
2007/09/10 | 123 | 133 | 123 | 130 | 197,000 |
2007/09/07 | 136 | 141 | 136 | 138 | 41,000 |
2007/09/06 | 136 | 139 | 136 | 138 | 36,000 |
2007/09/05 | 142 | 144 | 135 | 141 | 108,000 |
2007/09/04 | 141 | 144 | 138 | 142 | 87,000 |
2007/09/03 | 138 | 142 | 138 | 142 | 22,000 |
2007/08/31 | 138 | 138 | 135 | 138 | 31,000 |
2007/08/30 | 137 | 137 | 135 | 136 | 26,000 |
2007/08/29 | 138 | 139 | 135 | 135 | 44,000 |
2007/08/28 | 141 | 141 | 137 | 139 | 26,000 |
2007/08/27 | 138 | 145 | 136 | 142 | 73,000 |
2007/08/24 | 135 | 138 | 135 | 138 | 36,000 |
2007/08/23 | 132 | 137 | 132 | 137 | 28,000 |
2007/08/22 | 132 | 135 | 132 | 133 | 52,000 |
2007/08/21 | 135 | 136 | 134 | 135 | 58,000 |
2007/08/20 | 133 | 137 | 132 | 135 | 108,000 |
2007/08/17 | 135 | 137 | 129 | 129 | 83,000 |
2007/08/16 | 137 | 138 | 131 | 138 | 132,000 |
2007/08/15 | 142 | 145 | 140 | 142 | 27,000 |
2007/08/14 | 143 | 144 | 140 | 143 | 22,000 |
2007/08/13 | 143 | 145 | 143 | 145 | 23,000 |
2007/08/10 | 144 | 149 | 144 | 148 | 64,000 |
2007/08/09 | 142 | 150 | 141 | 150 | 77,000 |
2007/08/08 | 147 | 147 | 143 | 145 | 69,000 |
2007/08/07 | 150 | 150 | 146 | 146 | 81,000 |
2007/08/06 | 147 | 149 | 147 | 149 | 42,000 |
2007/08/03 | 148 | 150 | 147 | 148 | 64,000 |
2007/08/02 | 150 | 150 | 146 | 147 | 115,000 |
2007/08/01 | 152 | 153 | 146 | 148 | 297,000 |
2007/07/31 | 151 | 157 | 151 | 157 | 93,000 |
2007/07/30 | 143 | 152 | 143 | 150 | 80,000 |
2007/07/27 | 153 | 153 | 145 | 147 | 331,000 |
2007/07/26 | 159 | 160 | 154 | 154 | 219,000 |
2007/07/25 | 157 | 162 | 157 | 161 | 150,000 |
2007/07/24 | 160 | 163 | 159 | 161 | 123,000 |
2007/07/23 | 162 | 163 | 158 | 162 | 275,000 |
2007/07/20 | 173 | 173 | 163 | 164 | 699,000 |
2007/07/19 | 179 | 180 | 174 | 174 | 1,182,000 |
2007/07/18 | 170 | 181 | 169 | 174 | 1,512,000 |
2007/07/17 | 170 | 171 | 166 | 171 | 283,000 |
2007/07/13 | 168 | 169 | 166 | 169 | 291,000 |
2007/07/12 | 167 | 174 | 166 | 171 | 1,472,000 |
2007/07/11 | 165 | 168 | 165 | 166 | 135,000 |
2007/07/10 | 168 | 171 | 165 | 170 | 263,000 |
2007/07/09 | 166 | 167 | 165 | 165 | 92,000 |
2007/07/06 | 164 | 170 | 164 | 166 | 252,000 |
2007/07/05 | 165 | 167 | 162 | 165 | 179,000 |
2007/07/04 | 165 | 168 | 163 | 168 | 100,000 |
2007/07/03 | 169 | 170 | 163 | 164 | 153,000 |
2007/07/02 | 173 | 175 | 168 | 170 | 247,000 |
2007/06/29 | 164 | 170 | 163 | 170 | 253,000 |
2007/06/28 | 164 | 164 | 162 | 162 | 48,000 |
2007/06/27 | 164 | 164 | 160 | 161 | 63,000 |
2007/06/26 | 161 | 164 | 159 | 162 | 210,000 |
2007/06/25 | 168 | 168 | 161 | 161 | 186,000 |
2007/06/22 | 166 | 167 | 164 | 166 | 135,000 |
2007/06/21 | 167 | 168 | 165 | 165 | 191,000 |
2007/06/20 | 171 | 172 | 166 | 167 | 252,000 |
2007/06/19 | 168 | 173 | 166 | 168 | 617,000 |
2007/06/18 | 173 | 173 | 165 | 169 | 693,000 |
2007/06/15 | 176 | 179 | 166 | 169 | 1,167,000 |
2007/06/14 | 178 | 186 | 168 | 171 | 5,050,000 |
2007/06/13 | 148 | 169 | 148 | 157 | 1,830,000 |
2007/06/12 | 157 | 157 | 147 | 149 | 417,000 |
2007/06/11 | 170 | 170 | 156 | 156 | 743,000 |
2007/06/08 | 160 | 192 | 160 | 164 | 7,375,000 |
2007/06/07 | 154 | 160 | 153 | 156 | 410,000 |
2007/06/06 | 148 | 168 | 148 | 164 | 1,677,000 |
2007/06/05 | 145 | 147 | 142 | 145 | 247,000 |
2007/06/04 | 148 | 150 | 147 | 147 | 174,000 |
2007/06/01 | 156 | 158 | 146 | 149 | 532,000 |
2007/05/31 | 139 | 156 | 139 | 156 | 1,199,000 |
2007/05/30 | 138 | 142 | 138 | 138 | 62,000 |
2007/05/29 | 139 | 139 | 138 | 139 | 23,000 |
2007/05/28 | 139 | 139 | 137 | 138 | 20,000 |
2007/05/25 | 138 | 138 | 137 | 137 | 18,000 |
2007/05/24 | 138 | 138 | 137 | 138 | 24,000 |
2007/05/23 | 137 | 138 | 136 | 137 | 47,000 |
2007/05/22 | 139 | 139 | 135 | 135 | 52,000 |
2007/05/21 | 136 | 139 | 135 | 137 | 45,000 |
2007/05/18 | 143 | 143 | 135 | 136 | 84,000 |
2007/05/17 | 142 | 144 | 140 | 140 | 70,000 |
2007/05/16 | 142 | 142 | 135 | 137 | 119,000 |
2007/05/15 | 142 | 142 | 141 | 142 | 77,000 |
2007/05/14 | 146 | 147 | 142 | 142 | 140,000 |
2007/05/11 | 149 | 149 | 143 | 148 | 113,000 |
2007/05/10 | 155 | 155 | 150 | 150 | 183,000 |
2007/05/09 | 150 | 164 | 148 | 152 | 1,078,000 |
2007/05/08 | 140 | 147 | 140 | 146 | 363,000 |
2007/05/07 | 140 | 143 | 140 | 143 | 39,000 |
2007/05/02 | 138 | 140 | 138 | 139 | 50,000 |
2007/05/01 | 141 | 141 | 138 | 139 | 79,000 |
2007/04/27 | 141 | 143 | 138 | 138 | 105,000 |
2007/04/26 | 144 | 145 | 140 | 140 | 124,000 |
2007/04/25 | 141 | 142 | 139 | 140 | 55,000 |
2007/04/24 | 140 | 143 | 139 | 143 | 85,000 |
2007/04/23 | 141 | 146 | 140 | 140 | 115,000 |
2007/04/20 | 146 | 146 | 142 | 144 | 151,000 |
2007/04/19 | 148 | 150 | 145 | 148 | 276,000 |
2007/04/18 | 146 | 156 | 145 | 150 | 578,000 |
2007/04/17 | 152 | 155 | 145 | 147 | 254,000 |
2007/04/16 | 159 | 159 | 152 | 152 | 469,000 |
2007/04/13 | 171 | 172 | 161 | 161 | 819,000 |
2007/04/12 | 173 | 176 | 166 | 169 | 1,024,000 |
2007/04/11 | 167 | 179 | 166 | 176 | 3,771,000 |
2007/04/10 | 166 | 167 | 157 | 162 | 1,721,000 |
2007/04/09 | 143 | 177 | 141 | 171 | 5,825,000 |
2007/04/06 | 135 | 138 | 133 | 138 | 115,000 |
2007/04/05 | 135 | 136 | 134 | 134 | 107,000 |
2007/04/04 | 128 | 134 | 127 | 133 | 121,000 |
2007/04/03 | 130 | 130 | 126 | 127 | 129,000 |
2007/04/02 | 136 | 137 | 130 | 130 | 170,000 |
2007/03/30 | 134 | 137 | 134 | 136 | 118,000 |
2007/03/29 | 139 | 139 | 133 | 135 | 118,000 |
2007/03/28 | 140 | 141 | 139 | 139 | 69,000 |
2007/03/27 | 143 | 143 | 139 | 139 | 51,000 |
2007/03/26 | 142 | 142 | 138 | 142 | 131,000 |
2007/03/23 | 147 | 147 | 142 | 143 | 139,000 |
2007/03/22 | 147 | 147 | 145 | 146 | 123,000 |
2007/03/20 | 142 | 146 | 142 | 145 | 144,000 |
2007/03/19 | 149 | 149 | 142 | 142 | 268,000 |
2007/03/16 | 153 | 154 | 151 | 152 | 94,000 |
2007/03/15 | 155 | 155 | 152 | 153 | 73,000 |
2007/03/14 | 155 | 155 | 152 | 152 | 179,000 |
2007/03/13 | 157 | 160 | 157 | 158 | 151,000 |
2007/03/12 | 155 | 159 | 155 | 157 | 143,000 |
2007/03/09 | 156 | 158 | 155 | 157 | 167,000 |
2007/03/08 | 152 | 156 | 151 | 155 | 214,000 |
2007/03/07 | 160 | 161 | 154 | 154 | 134,000 |
2007/03/06 | 153 | 158 | 152 | 158 | 126,000 |
2007/03/05 | 161 | 162 | 155 | 155 | 711,000 |
2007/03/02 | 162 | 163 | 161 | 162 | 234,000 |
2007/03/01 | 167 | 167 | 161 | 161 | 287,000 |
2007/02/28 | 160 | 163 | 156 | 163 | 573,000 |
2007/02/27 | 169 | 171 | 168 | 168 | 879,000 |
2007/02/26 | 166 | 168 | 166 | 168 | 176,000 |
2007/02/23 | 169 | 169 | 166 | 166 | 289,000 |
2007/02/22 | 170 | 171 | 166 | 168 | 492,000 |
2007/02/21 | 178 | 181 | 167 | 170 | 1,231,000 |
2007/02/20 | 170 | 180 | 170 | 178 | 2,757,000 |
2007/02/19 | 163 | 165 | 161 | 165 | 147,000 |
2007/02/16 | 161 | 163 | 161 | 162 | 85,000 |
2007/02/15 | 162 | 163 | 161 | 163 | 96,000 |
2007/02/14 | 163 | 164 | 162 | 163 | 109,000 |
2007/02/13 | 165 | 165 | 163 | 163 | 120,000 |
2007/02/09 | 164 | 167 | 161 | 167 | 169,000 |
2007/02/08 | 168 | 168 | 161 | 162 | 328,000 |
2007/02/07 | 172 | 173 | 167 | 169 | 260,000 |
2007/02/06 | 177 | 177 | 168 | 174 | 267,000 |
2007/02/05 | 181 | 182 | 178 | 178 | 184,000 |
2007/02/02 | 179 | 179 | 178 | 179 | 182,000 |
2007/02/01 | 180 | 180 | 178 | 179 | 129,000 |
2007/01/31 | 181 | 181 | 178 | 179 | 139,000 |
2007/01/30 | 184 | 184 | 180 | 182 | 133,000 |
2007/01/29 | 184 | 184 | 181 | 181 | 279,000 |
2007/01/26 | 181 | 183 | 180 | 180 | 196,000 |
2007/01/25 | 185 | 185 | 182 | 182 | 173,000 |
2007/01/24 | 184 | 185 | 181 | 184 | 319,000 |
2007/01/23 | 187 | 187 | 183 | 184 | 244,000 |
2007/01/22 | 192 | 192 | 186 | 188 | 366,000 |
2007/01/19 | 186 | 190 | 185 | 190 | 564,000 |
2007/01/18 | 178 | 185 | 177 | 183 | 706,000 |
2007/01/17 | 183 | 185 | 177 | 181 | 879,000 |
2007/01/16 | 189 | 189 | 181 | 183 | 485,000 |
2007/01/15 | 186 | 191 | 185 | 189 | 612,000 |
2007/01/12 | 191 | 192 | 184 | 190 | 317,000 |
2007/01/11 | 194 | 196 | 192 | 192 | 204,000 |
2007/01/10 | 200 | 201 | 193 | 196 | 84,000 |
2007/01/09 | 208 | 208 | 200 | 200 | 97,000 |
2007/01/05 | 193 | 211 | 193 | 203 | 237,000 |
2007/01/04 | 195 | 195 | 193 | 194 | 25,000 |