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 |
---|---|---|---|---|---|
2013/12/30 | 131 | 131 | 129 | 131 | 91,000 |
2013/12/27 | 129 | 130 | 128 | 130 | 138,000 |
2013/12/26 | 125 | 129 | 125 | 129 | 103,000 |
2013/12/25 | 124 | 126 | 123 | 125 | 116,000 |
2013/12/24 | 127 | 127 | 123 | 125 | 204,000 |
2013/12/20 | 127 | 128 | 126 | 126 | 78,000 |
2013/12/19 | 130 | 130 | 127 | 127 | 68,000 |
2013/12/18 | 126 | 127 | 125 | 127 | 107,000 |
2013/12/17 | 127 | 127 | 126 | 126 | 64,000 |
2013/12/16 | 130 | 130 | 126 | 126 | 131,000 |
2013/12/13 | 130 | 131 | 130 | 130 | 134,000 |
2013/12/12 | 131 | 131 | 129 | 130 | 92,000 |
2013/12/11 | 133 | 133 | 131 | 132 | 82,000 |
2013/12/10 | 135 | 135 | 131 | 133 | 148,000 |
2013/12/09 | 132 | 134 | 132 | 134 | 184,000 |
2013/12/06 | 134 | 134 | 131 | 133 | 126,000 |
2013/12/05 | 135 | 137 | 132 | 135 | 156,000 |
2013/12/04 | 135 | 136 | 131 | 135 | 236,000 |
2013/12/03 | 141 | 141 | 132 | 134 | 435,000 |
2013/12/02 | 139 | 145 | 137 | 138 | 763,000 |
2013/11/29 | 137 | 138 | 134 | 138 | 408,000 |
2013/11/28 | 138 | 141 | 136 | 136 | 686,000 |
2013/11/27 | 130 | 142 | 129 | 141 | 1,405,000 |
2013/11/26 | 130 | 130 | 129 | 129 | 23,000 |
2013/11/25 | 129 | 130 | 128 | 130 | 37,000 |
2013/11/22 | 131 | 131 | 127 | 129 | 150,000 |
2013/11/21 | 131 | 131 | 130 | 131 | 57,000 |
2013/11/20 | 131 | 131 | 129 | 131 | 28,000 |
2013/11/19 | 130 | 130 | 128 | 130 | 71,000 |
2013/11/18 | 131 | 131 | 130 | 130 | 94,000 |
2013/11/15 | 132 | 132 | 129 | 132 | 73,000 |
2013/11/14 | 131 | 131 | 128 | 129 | 107,000 |
2013/11/13 | 126 | 131 | 126 | 131 | 221,000 |
2013/11/12 | 125 | 127 | 125 | 127 | 44,000 |
2013/11/11 | 126 | 126 | 124 | 125 | 46,000 |
2013/11/08 | 126 | 127 | 122 | 124 | 122,000 |
2013/11/07 | 128 | 128 | 125 | 127 | 59,000 |
2013/11/06 | 128 | 128 | 126 | 127 | 69,000 |
2013/11/05 | 128 | 128 | 126 | 128 | 45,000 |
2013/11/01 | 130 | 130 | 127 | 128 | 57,000 |
2013/10/31 | 132 | 132 | 128 | 130 | 80,000 |
2013/10/30 | 133 | 134 | 130 | 131 | 103,000 |
2013/10/29 | 134 | 134 | 132 | 132 | 47,000 |
2013/10/28 | 133 | 133 | 131 | 132 | 57,000 |
2013/10/25 | 131 | 132 | 130 | 130 | 80,000 |
2013/10/24 | 129 | 132 | 129 | 132 | 124,000 |
2013/10/23 | 132 | 134 | 131 | 131 | 159,000 |
2013/10/22 | 131 | 132 | 131 | 131 | 98,000 |
2013/10/21 | 133 | 133 | 131 | 131 | 50,000 |
2013/10/18 | 131 | 133 | 130 | 131 | 122,000 |
2013/10/17 | 130 | 134 | 129 | 132 | 238,000 |
2013/10/16 | 133 | 133 | 128 | 128 | 95,000 |
2013/10/15 | 136 | 136 | 131 | 132 | 67,000 |
2013/10/11 | 133 | 136 | 133 | 135 | 114,000 |
2013/10/10 | 132 | 132 | 131 | 132 | 43,000 |
2013/10/09 | 128 | 130 | 127 | 130 | 67,000 |
2013/10/08 | 128 | 130 | 126 | 130 | 117,000 |
2013/10/07 | 136 | 136 | 127 | 130 | 181,000 |
2013/10/04 | 140 | 141 | 135 | 136 | 324,000 |
2013/10/03 | 145 | 150 | 140 | 144 | 1,317,000 |
2013/10/02 | 147 | 152 | 136 | 138 | 1,461,000 |
2013/10/01 | 132 | 142 | 130 | 140 | 1,474,000 |
2013/09/30 | 132 | 137 | 132 | 132 | 353,000 |
2013/09/27 | 133 | 134 | 132 | 133 | 109,000 |
2013/09/26 | 130 | 133 | 129 | 133 | 58,000 |
2013/09/25 | 133 | 134 | 131 | 132 | 58,000 |
2013/09/24 | 133 | 134 | 132 | 134 | 113,000 |
2013/09/20 | 132 | 132 | 129 | 131 | 71,000 |
2013/09/19 | 132 | 132 | 129 | 132 | 65,000 |
2013/09/18 | 133 | 133 | 129 | 131 | 73,000 |
2013/09/17 | 128 | 134 | 127 | 129 | 586,000 |
2013/09/13 | 122 | 127 | 122 | 126 | 300,000 |
2013/09/12 | 124 | 124 | 122 | 123 | 39,000 |
2013/09/11 | 123 | 125 | 122 | 124 | 152,000 |
2013/09/10 | 120 | 122 | 120 | 121 | 114,000 |
2013/09/09 | 121 | 122 | 120 | 121 | 25,000 |
2013/09/06 | 119 | 119 | 118 | 119 | 60,000 |
2013/09/05 | 120 | 120 | 118 | 119 | 45,000 |
2013/09/04 | 120 | 120 | 117 | 120 | 98,000 |
2013/09/03 | 121 | 121 | 119 | 120 | 58,000 |
2013/09/02 | 120 | 120 | 117 | 119 | 76,000 |
2013/08/30 | 120 | 120 | 119 | 119 | 40,000 |
2013/08/29 | 119 | 120 | 119 | 120 | 13,000 |
2013/08/28 | 122 | 122 | 118 | 118 | 51,000 |
2013/08/27 | 122 | 123 | 121 | 121 | 17,000 |
2013/08/26 | 122 | 123 | 122 | 122 | 13,000 |
2013/08/23 | 122 | 124 | 122 | 122 | 144,000 |
2013/08/22 | 120 | 122 | 118 | 119 | 39,000 |
2013/08/21 | 121 | 122 | 119 | 119 | 68,000 |
2013/08/20 | 123 | 124 | 120 | 120 | 34,000 |
2013/08/19 | 121 | 123 | 121 | 122 | 22,000 |
2013/08/16 | 123 | 123 | 122 | 122 | 14,000 |
2013/08/15 | 125 | 125 | 123 | 123 | 41,000 |
2013/08/14 | 122 | 124 | 122 | 124 | 31,000 |
2013/08/13 | 121 | 123 | 121 | 123 | 7,000 |
2013/08/12 | 122 | 122 | 120 | 120 | 30,000 |
2013/08/09 | 122 | 122 | 120 | 120 | 11,000 |
2013/08/08 | 122 | 122 | 120 | 120 | 32,000 |
2013/08/07 | 123 | 123 | 121 | 121 | 32,000 |
2013/08/06 | 125 | 125 | 123 | 124 | 16,000 |
2013/08/05 | 123 | 123 | 122 | 123 | 27,000 |
2013/08/02 | 121 | 123 | 121 | 123 | 66,000 |
2013/08/01 | 120 | 121 | 116 | 120 | 123,000 |
2013/07/31 | 122 | 122 | 119 | 120 | 41,000 |
2013/07/30 | 119 | 123 | 119 | 121 | 40,000 |
2013/07/29 | 123 | 123 | 120 | 120 | 104,000 |
2013/07/26 | 127 | 127 | 123 | 123 | 60,000 |
2013/07/25 | 128 | 129 | 127 | 128 | 25,000 |
2013/07/24 | 127 | 129 | 127 | 128 | 50,000 |
2013/07/23 | 128 | 129 | 127 | 129 | 18,000 |
2013/07/22 | 128 | 129 | 128 | 129 | 45,000 |
2013/07/19 | 130 | 130 | 127 | 127 | 100,000 |
2013/07/18 | 131 | 131 | 128 | 129 | 43,000 |
2013/07/17 | 129 | 130 | 128 | 130 | 40,000 |
2013/07/16 | 132 | 132 | 129 | 129 | 41,000 |
2013/07/12 | 131 | 132 | 130 | 130 | 69,000 |
2013/07/11 | 130 | 132 | 128 | 131 | 107,000 |
2013/07/10 | 131 | 131 | 129 | 131 | 161,000 |
2013/07/09 | 127 | 130 | 126 | 130 | 151,000 |
2013/07/08 | 130 | 131 | 126 | 126 | 136,000 |
2013/07/05 | 126 | 131 | 126 | 129 | 187,000 |
2013/07/04 | 127 | 127 | 124 | 126 | 59,000 |
2013/07/03 | 127 | 128 | 126 | 127 | 50,000 |
2013/07/02 | 125 | 127 | 125 | 127 | 132,000 |
2013/07/01 | 123 | 125 | 123 | 124 | 62,000 |
2013/06/28 | 122 | 124 | 121 | 123 | 175,000 |
2013/06/27 | 118 | 121 | 116 | 121 | 282,000 |
2013/06/26 | 122 | 124 | 116 | 118 | 247,000 |
2013/06/25 | 124 | 126 | 121 | 122 | 43,000 |
2013/06/24 | 124 | 127 | 122 | 124 | 139,000 |
2013/06/21 | 121 | 123 | 119 | 123 | 176,000 |
2013/06/20 | 125 | 126 | 123 | 124 | 65,000 |
2013/06/19 | 124 | 127 | 124 | 126 | 187,000 |
2013/06/18 | 123 | 126 | 122 | 123 | 332,000 |
2013/06/17 | 121 | 124 | 118 | 122 | 372,000 |
2013/06/14 | 128 | 131 | 123 | 125 | 314,000 |
2013/06/13 | 128 | 131 | 125 | 126 | 279,000 |
2013/06/12 | 124 | 133 | 124 | 130 | 362,000 |
2013/06/11 | 123 | 130 | 122 | 129 | 468,000 |
2013/06/10 | 123 | 126 | 122 | 126 | 130,000 |
2013/06/07 | 121 | 123 | 115 | 118 | 340,000 |
2013/06/06 | 133 | 138 | 123 | 125 | 192,000 |
2013/06/05 | 139 | 143 | 135 | 135 | 32,000 |
2013/06/04 | 135 | 142 | 135 | 139 | 83,000 |
2013/06/03 | 139 | 140 | 131 | 136 | 128,000 |
2013/05/31 | 145 | 145 | 141 | 143 | 55,000 |
2013/05/30 | 145 | 148 | 141 | 141 | 125,000 |
2013/05/29 | 147 | 150 | 145 | 147 | 65,000 |
2013/05/28 | 146 | 159 | 141 | 145 | 450,000 |
2013/05/27 | 145 | 145 | 140 | 141 | 136,000 |
2013/05/24 | 148 | 150 | 144 | 147 | 261,000 |
2013/05/23 | 159 | 159 | 148 | 149 | 326,000 |
2013/05/22 | 160 | 160 | 157 | 160 | 211,000 |
2013/05/21 | 156 | 158 | 153 | 158 | 167,000 |
2013/05/20 | 156 | 157 | 154 | 154 | 165,000 |
2013/05/17 | 150 | 154 | 147 | 154 | 103,000 |
2013/05/16 | 154 | 154 | 140 | 150 | 366,000 |
2013/05/15 | 158 | 159 | 150 | 152 | 464,000 |
2013/05/14 | 155 | 157 | 154 | 156 | 254,000 |
2013/05/13 | 155 | 156 | 153 | 155 | 219,000 |
2013/05/10 | 156 | 157 | 155 | 156 | 193,000 |
2013/05/09 | 159 | 160 | 156 | 156 | 226,000 |
2013/05/08 | 157 | 158 | 156 | 158 | 292,000 |
2013/05/07 | 155 | 156 | 154 | 156 | 201,000 |
2013/05/02 | 152 | 153 | 150 | 153 | 244,000 |
2013/05/01 | 154 | 155 | 153 | 154 | 165,000 |
2013/04/30 | 158 | 159 | 155 | 155 | 230,000 |
2013/04/26 | 158 | 159 | 156 | 158 | 296,000 |
2013/04/25 | 160 | 161 | 158 | 160 | 363,000 |
2013/04/24 | 162 | 162 | 159 | 160 | 485,000 |
2013/04/23 | 164 | 164 | 161 | 161 | 280,000 |
2013/04/22 | 164 | 166 | 162 | 163 | 397,000 |
2013/04/19 | 162 | 166 | 159 | 164 | 796,000 |
2013/04/18 | 165 | 166 | 161 | 162 | 1,058,000 |
2013/04/17 | 159 | 190 | 158 | 167 | 11,102,000 |
2013/04/16 | 157 | 162 | 153 | 155 | 2,873,000 |
2013/04/15 | 146 | 154 | 146 | 154 | 1,489,000 |
2013/04/12 | 147 | 147 | 144 | 145 | 509,000 |
2013/04/11 | 144 | 148 | 142 | 146 | 590,000 |
2013/04/10 | 140 | 143 | 139 | 143 | 114,000 |
2013/04/09 | 139 | 144 | 138 | 140 | 240,000 |
2013/04/08 | 138 | 138 | 137 | 138 | 116,000 |
2013/04/05 | 137 | 138 | 135 | 137 | 160,000 |
2013/04/04 | 134 | 136 | 131 | 136 | 90,000 |
2013/04/03 | 130 | 135 | 130 | 134 | 91,000 |
2013/04/02 | 126 | 131 | 122 | 130 | 162,000 |
2013/04/01 | 137 | 137 | 128 | 129 | 246,000 |
2013/03/29 | 138 | 138 | 137 | 137 | 74,000 |
2013/03/28 | 141 | 142 | 137 | 138 | 176,000 |
2013/03/27 | 142 | 142 | 140 | 141 | 69,000 |
2013/03/26 | 140 | 141 | 138 | 141 | 106,000 |
2013/03/25 | 141 | 144 | 141 | 141 | 139,000 |
2013/03/22 | 144 | 144 | 141 | 141 | 144,000 |
2013/03/21 | 145 | 145 | 143 | 144 | 122,000 |
2013/03/19 | 143 | 143 | 142 | 142 | 88,000 |
2013/03/18 | 141 | 143 | 141 | 142 | 160,000 |
2013/03/15 | 148 | 148 | 144 | 144 | 145,000 |
2013/03/14 | 146 | 147 | 145 | 146 | 124,000 |
2013/03/13 | 141 | 145 | 141 | 144 | 210,000 |
2013/03/12 | 150 | 152 | 143 | 144 | 689,000 |
2013/03/11 | 151 | 157 | 147 | 148 | 1,215,000 |
2013/03/08 | 160 | 161 | 156 | 161 | 919,000 |
2013/03/07 | 156 | 157 | 154 | 157 | 423,000 |
2013/03/06 | 155 | 156 | 152 | 152 | 460,000 |
2013/03/05 | 151 | 155 | 147 | 155 | 718,000 |
2013/03/04 | 148 | 170 | 147 | 155 | 2,732,000 |
2013/03/01 | 143 | 144 | 142 | 143 | 142,000 |
2013/02/28 | 143 | 144 | 142 | 143 | 184,000 |
2013/02/27 | 146 | 146 | 141 | 142 | 480,000 |
2013/02/26 | 135 | 145 | 135 | 144 | 658,000 |
2013/02/25 | 137 | 139 | 136 | 139 | 152,000 |
2013/02/22 | 134 | 135 | 132 | 134 | 63,000 |
2013/02/21 | 135 | 136 | 133 | 134 | 94,000 |
2013/02/20 | 136 | 137 | 134 | 135 | 107,000 |
2013/02/19 | 132 | 135 | 131 | 134 | 115,000 |
2013/02/18 | 129 | 133 | 129 | 132 | 118,000 |
2013/02/15 | 136 | 136 | 126 | 128 | 211,000 |
2013/02/14 | 130 | 133 | 127 | 133 | 138,000 |
2013/02/13 | 136 | 136 | 128 | 128 | 302,000 |
2013/02/12 | 140 | 141 | 136 | 136 | 188,000 |
2013/02/08 | 138 | 140 | 138 | 140 | 149,000 |
2013/02/07 | 140 | 140 | 137 | 138 | 200,000 |
2013/02/06 | 142 | 142 | 140 | 140 | 209,000 |
2013/02/05 | 142 | 142 | 138 | 140 | 372,000 |
2013/02/04 | 138 | 144 | 138 | 144 | 1,103,000 |
2013/02/01 | 136 | 139 | 135 | 139 | 372,000 |
2013/01/31 | 138 | 138 | 135 | 137 | 77,000 |
2013/01/30 | 135 | 137 | 135 | 137 | 108,000 |
2013/01/29 | 135 | 137 | 134 | 135 | 108,000 |
2013/01/28 | 140 | 140 | 135 | 136 | 223,000 |
2013/01/25 | 134 | 138 | 133 | 138 | 367,000 |
2013/01/24 | 133 | 134 | 131 | 134 | 79,000 |
2013/01/23 | 137 | 137 | 132 | 133 | 202,000 |
2013/01/22 | 136 | 137 | 133 | 136 | 259,000 |
2013/01/21 | 135 | 135 | 130 | 135 | 203,000 |
2013/01/18 | 134 | 134 | 132 | 134 | 124,000 |
2013/01/17 | 133 | 134 | 126 | 131 | 301,000 |
2013/01/16 | 138 | 138 | 130 | 132 | 283,000 |
2013/01/15 | 140 | 141 | 137 | 138 | 364,000 |
2013/01/11 | 136 | 137 | 134 | 135 | 188,000 |
2013/01/10 | 136 | 136 | 134 | 135 | 300,000 |
2013/01/09 | 132 | 135 | 131 | 134 | 212,000 |
2013/01/08 | 137 | 137 | 131 | 134 | 280,000 |
2013/01/07 | 131 | 135 | 131 | 135 | 395,000 |
2013/01/04 | 132 | 133 | 131 | 131 | 239,000 |