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 |
---|---|---|---|---|---|
2008/12/30 | 75 | 78 | 75 | 77 | 22,000 |
2008/12/29 | 78 | 78 | 76 | 78 | 62,000 |
2008/12/26 | 77 | 77 | 74 | 77 | 69,000 |
2008/12/25 | 83 | 83 | 75 | 79 | 339,000 |
2008/12/24 | 68 | 82 | 68 | 74 | 553,000 |
2008/12/22 | 74 | 74 | 70 | 70 | 93,000 |
2008/12/19 | 75 | 75 | 71 | 72 | 139,000 |
2008/12/18 | 72 | 74 | 71 | 74 | 45,000 |
2008/12/17 | 77 | 77 | 71 | 71 | 74,000 |
2008/12/16 | 72 | 75 | 71 | 75 | 194,000 |
2008/12/15 | 68 | 72 | 68 | 72 | 101,000 |
2008/12/12 | 68 | 70 | 67 | 67 | 110,000 |
2008/12/11 | 67 | 69 | 66 | 68 | 50,000 |
2008/12/10 | 64 | 70 | 64 | 67 | 113,000 |
2008/12/09 | 68 | 68 | 66 | 67 | 97,000 |
2008/12/08 | 67 | 67 | 64 | 67 | 157,000 |
2008/12/05 | 65 | 68 | 64 | 66 | 125,000 |
2008/12/04 | 70 | 70 | 66 | 67 | 91,000 |
2008/12/03 | 72 | 73 | 70 | 71 | 49,000 |
2008/12/02 | 75 | 76 | 71 | 71 | 111,000 |
2008/12/01 | 78 | 78 | 75 | 76 | 25,000 |
2008/11/28 | 79 | 79 | 76 | 77 | 39,000 |
2008/11/27 | 76 | 78 | 75 | 78 | 44,000 |
2008/11/26 | 77 | 78 | 76 | 76 | 56,000 |
2008/11/25 | 78 | 80 | 77 | 79 | 47,000 |
2008/11/21 | 69 | 80 | 69 | 80 | 56,000 |
2008/11/20 | 77 | 77 | 72 | 74 | 56,000 |
2008/11/19 | 79 | 79 | 77 | 79 | 18,000 |
2008/11/18 | 81 | 81 | 77 | 78 | 42,000 |
2008/11/17 | 80 | 82 | 79 | 82 | 24,000 |
2008/11/14 | 82 | 83 | 78 | 80 | 96,000 |
2008/11/13 | 79 | 83 | 79 | 82 | 34,000 |
2008/11/12 | 82 | 84 | 79 | 84 | 41,000 |
2008/11/11 | 82 | 83 | 82 | 82 | 41,000 |
2008/11/10 | 82 | 82 | 79 | 82 | 49,000 |
2008/11/07 | 79 | 82 | 78 | 78 | 84,000 |
2008/11/06 | 84 | 84 | 81 | 81 | 42,000 |
2008/11/05 | 86 | 87 | 85 | 86 | 96,000 |
2008/11/04 | 79 | 84 | 78 | 84 | 85,000 |
2008/10/31 | 81 | 81 | 76 | 78 | 40,000 |
2008/10/30 | 75 | 82 | 72 | 80 | 117,000 |
2008/10/29 | 76 | 80 | 74 | 77 | 123,000 |
2008/10/28 | 74 | 74 | 64 | 74 | 108,000 |
2008/10/27 | 68 | 72 | 68 | 69 | 73,000 |
2008/10/24 | 76 | 76 | 71 | 73 | 105,000 |
2008/10/23 | 75 | 78 | 74 | 77 | 65,000 |
2008/10/22 | 80 | 80 | 76 | 77 | 90,000 |
2008/10/21 | 80 | 82 | 78 | 78 | 187,000 |
2008/10/20 | 78 | 78 | 76 | 78 | 89,000 |
2008/10/17 | 80 | 80 | 73 | 77 | 100,000 |
2008/10/16 | 72 | 77 | 72 | 72 | 118,000 |
2008/10/15 | 81 | 81 | 76 | 81 | 90,000 |
2008/10/14 | 83 | 84 | 76 | 81 | 205,000 |
2008/10/10 | 64 | 64 | 61 | 64 | 273,000 |
2008/10/09 | 64 | 68 | 63 | 68 | 254,000 |
2008/10/08 | 64 | 69 | 60 | 60 | 521,000 |
2008/10/07 | 62 | 75 | 61 | 73 | 343,000 |
2008/10/06 | 87 | 87 | 69 | 75 | 273,000 |
2008/10/03 | 90 | 93 | 86 | 88 | 244,000 |
2008/10/02 | 99 | 99 | 91 | 93 | 157,000 |
2008/10/01 | 100 | 101 | 98 | 99 | 107,000 |
2008/09/30 | 94 | 102 | 94 | 97 | 184,000 |
2008/09/29 | 103 | 103 | 99 | 101 | 89,000 |
2008/09/26 | 106 | 106 | 101 | 101 | 152,000 |
2008/09/25 | 106 | 107 | 104 | 105 | 71,000 |
2008/09/24 | 99 | 115 | 97 | 109 | 152,000 |
2008/09/22 | 106 | 106 | 100 | 102 | 242,000 |
2008/09/19 | 105 | 106 | 100 | 103 | 249,000 |
2008/09/18 | 96 | 105 | 95 | 103 | 149,000 |
2008/09/17 | 100 | 110 | 100 | 100 | 682,000 |
2008/09/16 | 96 | 99 | 92 | 95 | 277,000 |
2008/09/12 | 105 | 113 | 103 | 104 | 299,000 |
2008/09/11 | 113 | 114 | 109 | 110 | 60,000 |
2008/09/10 | 114 | 116 | 109 | 116 | 90,000 |
2008/09/09 | 111 | 118 | 108 | 115 | 220,000 |
2008/09/08 | 105 | 110 | 103 | 109 | 149,000 |
2008/09/05 | 100 | 106 | 100 | 105 | 186,000 |
2008/09/04 | 115 | 117 | 104 | 108 | 249,000 |
2008/09/03 | 121 | 121 | 113 | 117 | 180,000 |
2008/09/02 | 122 | 124 | 120 | 122 | 112,000 |
2008/09/01 | 127 | 127 | 122 | 124 | 155,000 |
2008/08/29 | 127 | 128 | 126 | 127 | 77,000 |
2008/08/28 | 129 | 129 | 125 | 126 | 92,000 |
2008/08/27 | 126 | 128 | 125 | 128 | 64,000 |
2008/08/26 | 128 | 128 | 125 | 127 | 73,000 |
2008/08/25 | 126 | 130 | 123 | 129 | 147,000 |
2008/08/22 | 122 | 125 | 122 | 124 | 112,000 |
2008/08/21 | 125 | 125 | 123 | 123 | 95,000 |
2008/08/20 | 121 | 123 | 120 | 123 | 54,000 |
2008/08/19 | 122 | 123 | 121 | 123 | 106,000 |
2008/08/18 | 125 | 126 | 122 | 124 | 92,000 |
2008/08/15 | 119 | 125 | 119 | 125 | 152,000 |
2008/08/14 | 124 | 124 | 119 | 119 | 266,000 |
2008/08/13 | 129 | 129 | 126 | 127 | 139,000 |
2008/08/12 | 131 | 132 | 129 | 129 | 101,000 |
2008/08/11 | 133 | 133 | 131 | 133 | 109,000 |
2008/08/08 | 130 | 132 | 129 | 131 | 197,000 |
2008/08/07 | 137 | 137 | 132 | 133 | 211,000 |
2008/08/06 | 137 | 139 | 135 | 137 | 305,000 |
2008/08/05 | 134 | 138 | 132 | 133 | 312,000 |
2008/08/04 | 143 | 145 | 133 | 135 | 498,000 |
2008/08/01 | 143 | 145 | 141 | 143 | 302,000 |
2008/07/31 | 156 | 156 | 141 | 146 | 854,000 |
2008/07/30 | 155 | 166 | 153 | 155 | 3,968,000 |
2008/07/29 | 149 | 150 | 146 | 148 | 209,000 |
2008/07/28 | 151 | 152 | 149 | 149 | 295,000 |
2008/07/25 | 152 | 156 | 148 | 148 | 641,000 |
2008/07/24 | 149 | 157 | 147 | 154 | 1,679,000 |
2008/07/23 | 142 | 147 | 139 | 145 | 825,000 |
2008/07/22 | 144 | 144 | 139 | 140 | 434,000 |
2008/07/18 | 140 | 147 | 139 | 140 | 1,094,000 |
2008/07/17 | 137 | 141 | 135 | 139 | 474,000 |
2008/07/16 | 132 | 138 | 132 | 132 | 416,000 |
2008/07/15 | 141 | 141 | 132 | 133 | 408,000 |
2008/07/14 | 139 | 145 | 138 | 142 | 455,000 |
2008/07/11 | 141 | 149 | 138 | 139 | 2,567,000 |
2008/07/10 | 134 | 141 | 131 | 137 | 674,000 |
2008/07/09 | 137 | 146 | 133 | 135 | 1,368,000 |
2008/07/08 | 136 | 139 | 132 | 132 | 635,000 |
2008/07/07 | 132 | 151 | 132 | 141 | 2,326,000 |
2008/07/04 | 132 | 135 | 129 | 129 | 348,000 |
2008/07/03 | 130 | 133 | 123 | 129 | 511,000 |
2008/07/02 | 138 | 139 | 133 | 133 | 330,000 |
2008/07/01 | 139 | 147 | 137 | 137 | 389,000 |
2008/06/30 | 147 | 147 | 139 | 139 | 548,000 |
2008/06/27 | 147 | 151 | 143 | 146 | 999,000 |
2008/06/26 | 147 | 178 | 147 | 152 | 7,318,000 |
2008/06/25 | 153 | 153 | 145 | 147 | 313,000 |
2008/06/24 | 153 | 156 | 149 | 151 | 428,000 |
2008/06/23 | 145 | 154 | 143 | 152 | 405,000 |
2008/06/20 | 160 | 161 | 147 | 148 | 962,000 |
2008/06/19 | 146 | 160 | 144 | 158 | 1,801,000 |
2008/06/18 | 150 | 151 | 143 | 146 | 675,000 |
2008/06/17 | 151 | 153 | 147 | 148 | 505,000 |
2008/06/16 | 159 | 163 | 151 | 151 | 1,166,000 |
2008/06/13 | 154 | 154 | 145 | 147 | 860,000 |
2008/06/12 | 160 | 161 | 152 | 157 | 649,000 |
2008/06/11 | 171 | 176 | 159 | 164 | 1,514,000 |
2008/06/10 | 172 | 191 | 171 | 175 | 5,678,000 |
2008/06/09 | 159 | 168 | 153 | 163 | 1,809,000 |
2008/06/06 | 177 | 196 | 161 | 164 | 3,571,000 |
2008/06/05 | 200 | 231 | 163 | 175 | 10,261,000 |
2008/06/04 | 146 | 188 | 144 | 188 | 9,368,000 |
2008/06/03 | 128 | 138 | 127 | 138 | 1,633,000 |
2008/06/02 | 126 | 128 | 125 | 128 | 118,000 |
2008/05/30 | 125 | 127 | 125 | 126 | 64,000 |
2008/05/29 | 124 | 127 | 124 | 127 | 133,000 |
2008/05/28 | 127 | 127 | 124 | 125 | 103,000 |
2008/05/27 | 123 | 127 | 123 | 127 | 89,000 |
2008/05/26 | 125 | 125 | 123 | 123 | 116,000 |
2008/05/23 | 128 | 128 | 125 | 126 | 186,000 |
2008/05/22 | 125 | 127 | 121 | 127 | 293,000 |
2008/05/21 | 127 | 129 | 124 | 126 | 309,000 |
2008/05/20 | 123 | 129 | 121 | 129 | 451,000 |
2008/05/19 | 122 | 125 | 121 | 124 | 77,000 |
2008/05/16 | 124 | 124 | 121 | 121 | 169,000 |
2008/05/15 | 125 | 126 | 123 | 123 | 182,000 |
2008/05/14 | 122 | 128 | 121 | 123 | 381,000 |
2008/05/13 | 121 | 123 | 120 | 123 | 165,000 |
2008/05/12 | 117 | 121 | 116 | 119 | 143,000 |
2008/05/09 | 117 | 117 | 115 | 117 | 68,000 |
2008/05/08 | 116 | 118 | 113 | 116 | 165,000 |
2008/05/07 | 119 | 120 | 117 | 117 | 90,000 |
2008/05/02 | 122 | 122 | 118 | 120 | 94,000 |
2008/05/01 | 121 | 122 | 118 | 118 | 129,000 |
2008/04/30 | 121 | 122 | 120 | 121 | 80,000 |
2008/04/28 | 122 | 123 | 120 | 122 | 443,000 |
2008/04/25 | 114 | 119 | 114 | 118 | 237,000 |
2008/04/24 | 117 | 118 | 112 | 114 | 200,000 |
2008/04/23 | 115 | 123 | 114 | 118 | 318,000 |
2008/04/22 | 118 | 122 | 114 | 115 | 847,000 |
2008/04/21 | 109 | 116 | 108 | 113 | 541,000 |
2008/04/18 | 108 | 108 | 106 | 108 | 79,000 |
2008/04/17 | 110 | 111 | 107 | 107 | 103,000 |
2008/04/16 | 107 | 111 | 106 | 108 | 209,000 |
2008/04/15 | 105 | 105 | 103 | 105 | 63,000 |
2008/04/14 | 104 | 105 | 103 | 105 | 89,000 |
2008/04/11 | 106 | 108 | 104 | 106 | 162,000 |
2008/04/10 | 106 | 107 | 104 | 107 | 123,000 |
2008/04/09 | 112 | 115 | 105 | 107 | 542,000 |
2008/04/08 | 107 | 109 | 105 | 109 | 279,000 |
2008/04/07 | 99 | 109 | 99 | 109 | 585,000 |
2008/04/04 | 99 | 101 | 99 | 99 | 66,000 |
2008/04/03 | 98 | 99 | 97 | 99 | 57,000 |
2008/04/02 | 98 | 101 | 96 | 98 | 150,000 |
2008/04/01 | 96 | 97 | 95 | 97 | 84,000 |
2008/03/31 | 98 | 98 | 95 | 97 | 92,000 |
2008/03/28 | 98 | 98 | 96 | 98 | 40,000 |
2008/03/27 | 98 | 99 | 96 | 96 | 40,000 |
2008/03/26 | 100 | 100 | 97 | 98 | 59,000 |
2008/03/25 | 97 | 103 | 96 | 99 | 416,000 |
2008/03/24 | 95 | 97 | 94 | 96 | 123,000 |
2008/03/21 | 96 | 96 | 93 | 95 | 183,000 |
2008/03/19 | 97 | 98 | 93 | 94 | 171,000 |
2008/03/18 | 100 | 107 | 93 | 94 | 744,000 |
2008/03/17 | 96 | 113 | 95 | 97 | 2,395,000 |
2008/03/14 | 94 | 96 | 90 | 91 | 112,000 |
2008/03/13 | 101 | 101 | 96 | 97 | 25,000 |
2008/03/12 | 100 | 103 | 100 | 100 | 20,000 |
2008/03/11 | 93 | 98 | 93 | 98 | 46,000 |
2008/03/10 | 103 | 103 | 97 | 102 | 113,000 |
2008/03/07 | 104 | 108 | 103 | 104 | 43,000 |
2008/03/06 | 104 | 107 | 103 | 105 | 37,000 |
2008/03/05 | 102 | 103 | 102 | 102 | 32,000 |
2008/03/04 | 105 | 105 | 103 | 103 | 31,000 |
2008/03/03 | 104 | 105 | 103 | 104 | 105,000 |
2008/02/29 | 105 | 109 | 105 | 107 | 84,000 |
2008/02/28 | 107 | 108 | 105 | 107 | 64,000 |
2008/02/27 | 106 | 106 | 103 | 103 | 45,000 |
2008/02/26 | 112 | 112 | 105 | 105 | 171,000 |
2008/02/25 | 105 | 123 | 102 | 112 | 896,000 |
2008/02/22 | 99 | 100 | 97 | 100 | 44,000 |
2008/02/21 | 99 | 100 | 96 | 99 | 68,000 |
2008/02/20 | 99 | 100 | 97 | 97 | 42,000 |
2008/02/19 | 102 | 102 | 96 | 98 | 26,000 |
2008/02/18 | 102 | 103 | 101 | 101 | 33,000 |
2008/02/15 | 99 | 101 | 99 | 99 | 18,000 |
2008/02/14 | 98 | 103 | 98 | 103 | 25,000 |
2008/02/13 | 99 | 101 | 98 | 98 | 19,000 |
2008/02/12 | 96 | 99 | 96 | 97 | 27,000 |
2008/02/08 | 99 | 101 | 97 | 97 | 64,000 |
2008/02/07 | 97 | 110 | 96 | 98 | 249,000 |
2008/02/06 | 100 | 100 | 97 | 99 | 58,000 |
2008/02/05 | 104 | 105 | 102 | 103 | 62,000 |
2008/02/04 | 103 | 106 | 103 | 105 | 57,000 |
2008/02/01 | 103 | 104 | 103 | 104 | 40,000 |
2008/01/31 | 105 | 106 | 102 | 105 | 51,000 |
2008/01/30 | 104 | 105 | 101 | 105 | 98,000 |
2008/01/29 | 102 | 104 | 102 | 104 | 145,000 |
2008/01/28 | 103 | 103 | 100 | 100 | 50,000 |
2008/01/25 | 98 | 101 | 97 | 100 | 82,000 |
2008/01/24 | 90 | 97 | 90 | 97 | 216,000 |
2008/01/23 | 87 | 90 | 85 | 89 | 86,000 |
2008/01/22 | 86 | 89 | 83 | 84 | 111,000 |
2008/01/21 | 91 | 95 | 90 | 90 | 58,000 |
2008/01/18 | 87 | 96 | 87 | 96 | 61,000 |
2008/01/17 | 92 | 94 | 89 | 92 | 92,000 |
2008/01/16 | 87 | 94 | 82 | 92 | 637,000 |
2008/01/15 | 99 | 100 | 96 | 97 | 127,000 |
2008/01/11 | 102 | 105 | 100 | 100 | 210,000 |
2008/01/10 | 107 | 107 | 105 | 107 | 15,000 |
2008/01/09 | 104 | 110 | 102 | 109 | 54,000 |
2008/01/08 | 108 | 109 | 104 | 108 | 66,000 |
2008/01/07 | 111 | 111 | 109 | 111 | 32,000 |
2008/01/04 | 112 | 115 | 112 | 115 | 41,000 |