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 |
---|---|---|---|---|---|
2012/12/28 | 132 | 133 | 131 | 131 | 285,000 |
2012/12/27 | 134 | 135 | 131 | 133 | 438,000 |
2012/12/26 | 132 | 135 | 131 | 133 | 632,000 |
2012/12/25 | 127 | 132 | 126 | 131 | 1,068,000 |
2012/12/21 | 123 | 127 | 123 | 125 | 758,000 |
2012/12/20 | 124 | 124 | 121 | 123 | 119,000 |
2012/12/19 | 124 | 124 | 122 | 124 | 225,000 |
2012/12/18 | 123 | 124 | 122 | 124 | 170,000 |
2012/12/17 | 124 | 124 | 122 | 123 | 157,000 |
2012/12/14 | 122 | 123 | 122 | 123 | 240,000 |
2012/12/13 | 123 | 124 | 122 | 122 | 262,000 |
2012/12/12 | 126 | 126 | 123 | 124 | 271,000 |
2012/12/11 | 125 | 126 | 123 | 126 | 406,000 |
2012/12/10 | 130 | 133 | 127 | 127 | 2,128,000 |
2012/12/07 | 120 | 122 | 120 | 120 | 196,000 |
2012/12/06 | 119 | 121 | 118 | 120 | 190,000 |
2012/12/05 | 119 | 120 | 118 | 120 | 87,000 |
2012/12/04 | 119 | 119 | 117 | 119 | 101,000 |
2012/12/03 | 120 | 120 | 117 | 118 | 61,000 |
2012/11/30 | 121 | 121 | 118 | 118 | 89,000 |
2012/11/29 | 117 | 120 | 117 | 118 | 112,000 |
2012/11/28 | 122 | 122 | 117 | 117 | 127,000 |
2012/11/27 | 117 | 122 | 117 | 120 | 294,000 |
2012/11/26 | 119 | 120 | 118 | 119 | 155,000 |
2012/11/22 | 116 | 118 | 115 | 117 | 156,000 |
2012/11/21 | 113 | 116 | 113 | 115 | 202,000 |
2012/11/20 | 113 | 114 | 112 | 112 | 61,000 |
2012/11/19 | 113 | 114 | 111 | 113 | 104,000 |
2012/11/16 | 112 | 114 | 111 | 113 | 71,000 |
2012/11/15 | 113 | 113 | 111 | 112 | 55,000 |
2012/11/14 | 108 | 110 | 107 | 109 | 60,000 |
2012/11/13 | 108 | 109 | 107 | 109 | 65,000 |
2012/11/12 | 109 | 110 | 107 | 108 | 100,000 |
2012/11/09 | 109 | 109 | 106 | 108 | 120,000 |
2012/11/08 | 110 | 111 | 110 | 111 | 53,000 |
2012/11/07 | 114 | 114 | 111 | 113 | 141,000 |
2012/11/06 | 115 | 117 | 113 | 114 | 255,000 |
2012/11/05 | 112 | 116 | 112 | 115 | 340,000 |
2012/11/02 | 114 | 115 | 111 | 112 | 136,000 |
2012/11/01 | 110 | 114 | 110 | 112 | 89,000 |
2012/10/31 | 111 | 112 | 110 | 111 | 118,000 |
2012/10/30 | 112 | 112 | 110 | 110 | 93,000 |
2012/10/29 | 116 | 116 | 112 | 112 | 128,000 |
2012/10/26 | 115 | 120 | 112 | 114 | 819,000 |
2012/10/25 | 110 | 115 | 110 | 115 | 329,000 |
2012/10/24 | 112 | 114 | 111 | 111 | 200,000 |
2012/10/23 | 107 | 115 | 107 | 113 | 497,000 |
2012/10/22 | 106 | 107 | 105 | 106 | 60,000 |
2012/10/19 | 108 | 108 | 105 | 108 | 159,000 |
2012/10/18 | 106 | 107 | 105 | 107 | 85,000 |
2012/10/17 | 106 | 106 | 105 | 105 | 64,000 |
2012/10/16 | 105 | 105 | 103 | 104 | 86,000 |
2012/10/15 | 104 | 104 | 99 | 102 | 186,000 |
2012/10/12 | 107 | 107 | 104 | 104 | 112,000 |
2012/10/11 | 107 | 108 | 106 | 106 | 55,000 |
2012/10/10 | 109 | 110 | 107 | 108 | 50,000 |
2012/10/09 | 112 | 113 | 109 | 110 | 109,000 |
2012/10/05 | 113 | 113 | 112 | 113 | 40,000 |
2012/10/04 | 112 | 113 | 110 | 113 | 101,000 |
2012/10/03 | 115 | 115 | 112 | 113 | 67,000 |
2012/10/02 | 116 | 116 | 114 | 115 | 33,000 |
2012/10/01 | 118 | 118 | 114 | 116 | 90,000 |
2012/09/28 | 121 | 121 | 116 | 117 | 162,000 |
2012/09/27 | 119 | 121 | 119 | 121 | 43,000 |
2012/09/26 | 119 | 121 | 119 | 120 | 44,000 |
2012/09/25 | 119 | 121 | 119 | 121 | 40,000 |
2012/09/24 | 121 | 121 | 118 | 120 | 110,000 |
2012/09/21 | 124 | 124 | 121 | 121 | 69,000 |
2012/09/20 | 125 | 127 | 124 | 124 | 197,000 |
2012/09/19 | 123 | 126 | 122 | 125 | 174,000 |
2012/09/18 | 121 | 123 | 121 | 123 | 134,000 |
2012/09/14 | 121 | 122 | 120 | 122 | 122,000 |
2012/09/13 | 121 | 123 | 120 | 121 | 53,000 |
2012/09/12 | 121 | 122 | 120 | 120 | 94,000 |
2012/09/11 | 126 | 126 | 120 | 120 | 133,000 |
2012/09/10 | 127 | 133 | 125 | 125 | 698,000 |
2012/09/07 | 122 | 122 | 119 | 120 | 74,000 |
2012/09/06 | 117 | 121 | 116 | 121 | 55,000 |
2012/09/05 | 119 | 120 | 116 | 116 | 75,000 |
2012/09/04 | 120 | 120 | 118 | 120 | 29,000 |
2012/09/03 | 120 | 120 | 118 | 120 | 45,000 |
2012/08/31 | 120 | 120 | 119 | 119 | 21,000 |
2012/08/30 | 119 | 121 | 119 | 120 | 42,000 |
2012/08/29 | 118 | 121 | 118 | 121 | 75,000 |
2012/08/28 | 127 | 127 | 120 | 121 | 64,000 |
2012/08/27 | 127 | 127 | 124 | 125 | 21,000 |
2012/08/24 | 123 | 124 | 123 | 124 | 39,000 |
2012/08/23 | 125 | 126 | 125 | 125 | 84,000 |
2012/08/22 | 130 | 131 | 128 | 128 | 37,000 |
2012/08/21 | 132 | 132 | 128 | 130 | 91,000 |
2012/08/20 | 133 | 136 | 132 | 134 | 112,000 |
2012/08/17 | 132 | 133 | 131 | 133 | 60,000 |
2012/08/16 | 129 | 133 | 129 | 132 | 74,000 |
2012/08/15 | 130 | 131 | 129 | 129 | 52,000 |
2012/08/14 | 125 | 132 | 125 | 129 | 190,000 |
2012/08/13 | 123 | 128 | 122 | 124 | 129,000 |
2012/08/10 | 122 | 123 | 121 | 122 | 42,000 |
2012/08/09 | 121 | 124 | 121 | 124 | 32,000 |
2012/08/08 | 119 | 126 | 119 | 123 | 34,000 |
2012/08/07 | 118 | 120 | 117 | 120 | 42,000 |
2012/08/06 | 122 | 122 | 119 | 120 | 29,000 |
2012/08/03 | 121 | 122 | 118 | 120 | 54,000 |
2012/08/02 | 124 | 125 | 123 | 123 | 25,000 |
2012/08/01 | 127 | 127 | 122 | 125 | 35,000 |
2012/07/31 | 125 | 126 | 123 | 125 | 44,000 |
2012/07/30 | 127 | 127 | 123 | 125 | 64,000 |
2012/07/27 | 121 | 121 | 119 | 119 | 115,000 |
2012/07/26 | 116 | 118 | 116 | 117 | 197,000 |
2012/07/25 | 114 | 116 | 113 | 116 | 126,000 |
2012/07/24 | 115 | 116 | 112 | 114 | 81,000 |
2012/07/23 | 120 | 120 | 114 | 115 | 108,000 |
2012/07/20 | 125 | 125 | 121 | 121 | 67,000 |
2012/07/19 | 128 | 128 | 125 | 126 | 67,000 |
2012/07/18 | 129 | 130 | 128 | 128 | 31,000 |
2012/07/17 | 135 | 135 | 130 | 131 | 40,000 |
2012/07/13 | 129 | 131 | 128 | 131 | 63,000 |
2012/07/12 | 133 | 134 | 130 | 131 | 61,000 |
2012/07/11 | 135 | 135 | 133 | 133 | 22,000 |
2012/07/10 | 138 | 138 | 136 | 136 | 83,000 |
2012/07/09 | 137 | 137 | 133 | 133 | 69,000 |
2012/07/06 | 137 | 140 | 137 | 137 | 113,000 |
2012/07/05 | 142 | 142 | 138 | 138 | 147,000 |
2012/07/04 | 144 | 145 | 141 | 142 | 162,000 |
2012/07/03 | 137 | 144 | 137 | 143 | 347,000 |
2012/07/02 | 139 | 139 | 136 | 137 | 78,000 |
2012/06/29 | 135 | 138 | 135 | 137 | 71,000 |
2012/06/28 | 139 | 139 | 134 | 137 | 142,000 |
2012/06/27 | 136 | 138 | 134 | 138 | 143,000 |
2012/06/26 | 136 | 136 | 134 | 135 | 76,000 |
2012/06/25 | 137 | 138 | 137 | 138 | 55,000 |
2012/06/22 | 133 | 137 | 133 | 136 | 107,000 |
2012/06/21 | 137 | 137 | 135 | 135 | 220,000 |
2012/06/20 | 139 | 139 | 134 | 137 | 264,000 |
2012/06/19 | 138 | 139 | 136 | 138 | 139,000 |
2012/06/18 | 138 | 140 | 136 | 140 | 204,000 |
2012/06/15 | 142 | 142 | 134 | 134 | 239,000 |
2012/06/14 | 150 | 153 | 140 | 140 | 1,620,000 |
2012/06/13 | 130 | 138 | 129 | 133 | 303,000 |
2012/06/12 | 128 | 130 | 126 | 130 | 104,000 |
2012/06/11 | 127 | 128 | 127 | 128 | 47,000 |
2012/06/08 | 130 | 130 | 124 | 126 | 136,000 |
2012/06/07 | 127 | 130 | 124 | 129 | 156,000 |
2012/06/06 | 123 | 126 | 123 | 126 | 66,000 |
2012/06/05 | 120 | 124 | 120 | 123 | 76,000 |
2012/06/04 | 121 | 123 | 119 | 120 | 150,000 |
2012/06/01 | 126 | 127 | 125 | 126 | 37,000 |
2012/05/31 | 126 | 128 | 125 | 128 | 42,000 |
2012/05/30 | 128 | 128 | 125 | 128 | 55,000 |
2012/05/29 | 124 | 130 | 123 | 130 | 158,000 |
2012/05/28 | 123 | 125 | 122 | 124 | 77,000 |
2012/05/25 | 126 | 126 | 125 | 126 | 48,000 |
2012/05/24 | 130 | 130 | 124 | 125 | 106,000 |
2012/05/23 | 130 | 131 | 128 | 128 | 92,000 |
2012/05/22 | 130 | 132 | 129 | 129 | 130,000 |
2012/05/21 | 123 | 128 | 123 | 128 | 87,000 |
2012/05/18 | 124 | 124 | 121 | 123 | 118,000 |
2012/05/17 | 122 | 129 | 122 | 128 | 141,000 |
2012/05/16 | 126 | 131 | 123 | 125 | 121,000 |
2012/05/15 | 130 | 130 | 120 | 128 | 408,000 |
2012/05/14 | 134 | 135 | 129 | 129 | 338,000 |
2012/05/11 | 152 | 154 | 127 | 133 | 555,000 |
2012/05/10 | 147 | 152 | 146 | 152 | 168,000 |
2012/05/09 | 156 | 157 | 149 | 150 | 302,000 |
2012/05/08 | 154 | 158 | 153 | 158 | 365,000 |
2012/05/07 | 161 | 164 | 156 | 156 | 255,000 |
2012/05/02 | 166 | 167 | 164 | 164 | 104,000 |
2012/05/01 | 166 | 168 | 163 | 166 | 257,000 |
2012/04/27 | 173 | 173 | 165 | 167 | 681,000 |
2012/04/26 | 184 | 184 | 174 | 175 | 1,347,000 |
2012/04/25 | 184 | 185 | 180 | 183 | 2,847,000 |
2012/04/24 | 176 | 181 | 172 | 181 | 2,368,000 |
2012/04/23 | 162 | 178 | 161 | 178 | 3,702,000 |
2012/04/20 | 163 | 163 | 159 | 163 | 193,000 |
2012/04/19 | 162 | 165 | 159 | 162 | 245,000 |
2012/04/18 | 163 | 166 | 161 | 163 | 558,000 |
2012/04/17 | 159 | 163 | 157 | 161 | 528,000 |
2012/04/16 | 167 | 169 | 155 | 157 | 1,225,000 |
2012/04/13 | 150 | 167 | 150 | 165 | 1,659,000 |
2012/04/12 | 151 | 151 | 148 | 150 | 89,000 |
2012/04/11 | 150 | 151 | 148 | 149 | 130,000 |
2012/04/10 | 155 | 156 | 152 | 152 | 161,000 |
2012/04/09 | 156 | 157 | 154 | 156 | 215,000 |
2012/04/06 | 159 | 159 | 156 | 157 | 118,000 |
2012/04/05 | 155 | 160 | 155 | 159 | 324,000 |
2012/04/04 | 158 | 162 | 157 | 158 | 472,000 |
2012/04/03 | 159 | 159 | 155 | 157 | 191,000 |
2012/04/02 | 163 | 164 | 159 | 159 | 340,000 |
2012/03/30 | 158 | 163 | 158 | 161 | 320,000 |
2012/03/29 | 155 | 157 | 154 | 157 | 143,000 |
2012/03/28 | 153 | 155 | 152 | 155 | 60,000 |
2012/03/27 | 153 | 154 | 151 | 154 | 144,000 |
2012/03/26 | 154 | 154 | 152 | 153 | 76,000 |
2012/03/23 | 152 | 155 | 152 | 155 | 90,000 |
2012/03/22 | 153 | 155 | 152 | 155 | 74,000 |
2012/03/21 | 157 | 157 | 153 | 153 | 180,000 |
2012/03/19 | 152 | 157 | 152 | 157 | 216,000 |
2012/03/16 | 155 | 155 | 150 | 151 | 269,000 |
2012/03/15 | 159 | 160 | 154 | 156 | 243,000 |
2012/03/14 | 159 | 161 | 158 | 159 | 243,000 |
2012/03/13 | 163 | 163 | 158 | 160 | 412,000 |
2012/03/12 | 163 | 166 | 160 | 164 | 734,000 |
2012/03/09 | 171 | 174 | 169 | 171 | 531,000 |
2012/03/08 | 168 | 171 | 168 | 169 | 195,000 |
2012/03/07 | 165 | 171 | 164 | 170 | 170,000 |
2012/03/06 | 171 | 171 | 166 | 167 | 147,000 |
2012/03/05 | 166 | 172 | 163 | 169 | 534,000 |
2012/03/02 | 158 | 163 | 155 | 161 | 268,000 |
2012/03/01 | 166 | 167 | 155 | 158 | 465,000 |
2012/02/29 | 174 | 174 | 167 | 167 | 318,000 |
2012/02/28 | 170 | 174 | 170 | 171 | 283,000 |
2012/02/27 | 178 | 179 | 176 | 178 | 303,000 |
2012/02/24 | 175 | 180 | 174 | 178 | 582,000 |
2012/02/23 | 174 | 175 | 172 | 175 | 242,000 |
2012/02/22 | 171 | 176 | 169 | 174 | 427,000 |
2012/02/21 | 170 | 172 | 169 | 171 | 223,000 |
2012/02/20 | 173 | 174 | 169 | 170 | 309,000 |
2012/02/17 | 168 | 171 | 166 | 169 | 206,000 |
2012/02/16 | 167 | 169 | 166 | 167 | 262,000 |
2012/02/15 | 167 | 168 | 164 | 168 | 231,000 |
2012/02/14 | 164 | 167 | 162 | 167 | 183,000 |
2012/02/13 | 164 | 167 | 164 | 164 | 242,000 |
2012/02/10 | 173 | 173 | 167 | 168 | 240,000 |
2012/02/09 | 173 | 173 | 171 | 173 | 182,000 |
2012/02/08 | 172 | 173 | 171 | 173 | 161,000 |
2012/02/07 | 172 | 175 | 170 | 171 | 435,000 |
2012/02/06 | 173 | 197 | 170 | 178 | 3,091,000 |
2012/02/03 | 170 | 172 | 166 | 168 | 342,000 |
2012/02/02 | 173 | 175 | 171 | 173 | 234,000 |
2012/02/01 | 175 | 175 | 171 | 174 | 401,000 |
2012/01/31 | 174 | 180 | 171 | 175 | 561,000 |
2012/01/30 | 183 | 184 | 174 | 174 | 1,895,000 |
2012/01/27 | 169 | 179 | 166 | 178 | 2,040,000 |
2012/01/26 | 168 | 175 | 160 | 164 | 2,505,000 |
2012/01/25 | 158 | 158 | 154 | 158 | 714,000 |
2012/01/24 | 149 | 165 | 149 | 158 | 1,202,000 |
2012/01/23 | 149 | 150 | 147 | 149 | 124,000 |
2012/01/20 | 155 | 155 | 149 | 149 | 204,000 |
2012/01/19 | 152 | 156 | 151 | 154 | 213,000 |
2012/01/18 | 153 | 156 | 150 | 151 | 298,000 |
2012/01/17 | 157 | 161 | 154 | 154 | 519,000 |
2012/01/16 | 146 | 177 | 145 | 155 | 3,869,000 |
2012/01/13 | 144 | 148 | 142 | 146 | 143,000 |
2012/01/12 | 150 | 150 | 142 | 145 | 136,000 |
2012/01/11 | 150 | 151 | 146 | 147 | 265,000 |
2012/01/10 | 153 | 153 | 149 | 151 | 198,000 |
2012/01/06 | 153 | 158 | 147 | 151 | 940,000 |
2012/01/05 | 150 | 154 | 148 | 150 | 620,000 |
2012/01/04 | 142 | 148 | 142 | 148 | 547,000 |