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 |
---|---|---|---|---|---|
2014/12/30 | 164 | 164 | 161 | 161 | 12,000 |
2014/12/29 | 165 | 165 | 161 | 162 | 57,000 |
2014/12/26 | 155 | 162 | 155 | 162 | 128,000 |
2014/12/25 | 156 | 157 | 151 | 153 | 148,000 |
2014/12/24 | 156 | 156 | 155 | 156 | 147,000 |
2014/12/22 | 157 | 157 | 156 | 157 | 66,000 |
2014/12/19 | 158 | 158 | 156 | 157 | 57,000 |
2014/12/18 | 157 | 158 | 157 | 158 | 71,000 |
2014/12/17 | 154 | 156 | 154 | 154 | 62,000 |
2014/12/16 | 156 | 157 | 155 | 155 | 102,000 |
2014/12/15 | 161 | 161 | 157 | 157 | 76,000 |
2014/12/12 | 160 | 162 | 160 | 162 | 93,000 |
2014/12/11 | 159 | 161 | 159 | 160 | 35,000 |
2014/12/10 | 166 | 166 | 158 | 161 | 133,000 |
2014/12/09 | 167 | 167 | 164 | 164 | 62,000 |
2014/12/08 | 170 | 170 | 166 | 167 | 185,000 |
2014/12/05 | 165 | 170 | 164 | 170 | 135,000 |
2014/12/04 | 167 | 167 | 164 | 166 | 77,000 |
2014/12/03 | 170 | 171 | 166 | 166 | 121,000 |
2014/12/02 | 167 | 169 | 166 | 169 | 61,000 |
2014/12/01 | 168 | 169 | 166 | 168 | 138,000 |
2014/11/28 | 169 | 171 | 167 | 167 | 322,000 |
2014/11/27 | 165 | 169 | 164 | 168 | 135,000 |
2014/11/26 | 163 | 164 | 162 | 164 | 102,000 |
2014/11/25 | 162 | 164 | 161 | 164 | 61,000 |
2014/11/21 | 161 | 162 | 159 | 162 | 46,000 |
2014/11/20 | 162 | 163 | 160 | 160 | 52,000 |
2014/11/19 | 165 | 165 | 162 | 162 | 23,000 |
2014/11/18 | 160 | 162 | 159 | 162 | 45,000 |
2014/11/17 | 166 | 166 | 160 | 160 | 94,000 |
2014/11/14 | 166 | 166 | 161 | 163 | 55,000 |
2014/11/13 | 162 | 164 | 162 | 162 | 39,000 |
2014/11/12 | 165 | 166 | 164 | 164 | 45,000 |
2014/11/11 | 165 | 167 | 164 | 166 | 54,000 |
2014/11/10 | 167 | 167 | 162 | 164 | 60,000 |
2014/11/07 | 170 | 170 | 166 | 166 | 119,000 |
2014/11/06 | 165 | 172 | 164 | 171 | 448,000 |
2014/11/05 | 163 | 165 | 160 | 165 | 221,000 |
2014/11/04 | 162 | 164 | 159 | 164 | 142,000 |
2014/10/31 | 156 | 158 | 154 | 158 | 71,000 |
2014/10/30 | 152 | 155 | 152 | 152 | 25,000 |
2014/10/29 | 152 | 154 | 152 | 152 | 26,000 |
2014/10/28 | 155 | 157 | 151 | 151 | 150,000 |
2014/10/27 | 152 | 153 | 151 | 151 | 36,000 |
2014/10/24 | 151 | 152 | 149 | 149 | 34,000 |
2014/10/23 | 151 | 151 | 150 | 150 | 12,000 |
2014/10/22 | 150 | 151 | 149 | 151 | 28,000 |
2014/10/21 | 149 | 150 | 147 | 147 | 35,000 |
2014/10/20 | 147 | 150 | 147 | 148 | 35,000 |
2014/10/17 | 148 | 153 | 144 | 144 | 59,000 |
2014/10/16 | 148 | 153 | 147 | 147 | 111,000 |
2014/10/15 | 153 | 153 | 151 | 151 | 33,000 |
2014/10/14 | 149 | 150 | 148 | 148 | 169,000 |
2014/10/10 | 154 | 155 | 150 | 151 | 108,000 |
2014/10/09 | 159 | 160 | 156 | 156 | 44,000 |
2014/10/08 | 158 | 159 | 155 | 158 | 108,000 |
2014/10/07 | 165 | 165 | 161 | 161 | 36,000 |
2014/10/06 | 165 | 165 | 164 | 164 | 26,000 |
2014/10/03 | 160 | 162 | 160 | 161 | 30,000 |
2014/10/02 | 163 | 163 | 161 | 162 | 70,000 |
2014/10/01 | 168 | 169 | 165 | 166 | 69,000 |
2014/09/30 | 169 | 169 | 168 | 168 | 40,000 |
2014/09/29 | 171 | 171 | 168 | 169 | 34,000 |
2014/09/26 | 168 | 170 | 167 | 170 | 79,000 |
2014/09/25 | 170 | 170 | 167 | 168 | 171,000 |
2014/09/24 | 171 | 174 | 169 | 169 | 512,000 |
2014/09/22 | 170 | 174 | 170 | 173 | 766,000 |
2014/09/19 | 170 | 170 | 169 | 169 | 76,000 |
2014/09/18 | 170 | 170 | 168 | 170 | 58,000 |
2014/09/17 | 171 | 171 | 169 | 169 | 104,000 |
2014/09/16 | 170 | 171 | 170 | 170 | 142,000 |
2014/09/12 | 170 | 171 | 169 | 171 | 95,000 |
2014/09/11 | 169 | 172 | 169 | 171 | 304,000 |
2014/09/10 | 166 | 169 | 166 | 169 | 54,000 |
2014/09/09 | 170 | 171 | 166 | 167 | 76,000 |
2014/09/08 | 173 | 174 | 167 | 168 | 355,000 |
2014/09/05 | 168 | 168 | 165 | 165 | 116,000 |
2014/09/04 | 170 | 170 | 167 | 168 | 77,000 |
2014/09/03 | 170 | 171 | 167 | 168 | 110,000 |
2014/09/02 | 170 | 171 | 170 | 170 | 79,000 |
2014/09/01 | 170 | 172 | 167 | 170 | 148,000 |
2014/08/29 | 171 | 189 | 166 | 169 | 1,431,000 |
2014/08/28 | 166 | 167 | 162 | 166 | 162,000 |
2014/08/27 | 162 | 164 | 161 | 164 | 52,000 |
2014/08/26 | 159 | 163 | 159 | 162 | 109,000 |
2014/08/25 | 162 | 164 | 161 | 162 | 83,000 |
2014/08/22 | 163 | 164 | 161 | 161 | 83,000 |
2014/08/21 | 164 | 166 | 164 | 164 | 72,000 |
2014/08/20 | 167 | 167 | 165 | 166 | 72,000 |
2014/08/19 | 167 | 167 | 165 | 167 | 58,000 |
2014/08/18 | 164 | 167 | 164 | 166 | 83,000 |
2014/08/15 | 164 | 164 | 163 | 163 | 69,000 |
2014/08/14 | 160 | 163 | 160 | 162 | 84,000 |
2014/08/13 | 157 | 161 | 157 | 159 | 111,000 |
2014/08/12 | 156 | 159 | 156 | 157 | 51,000 |
2014/08/11 | 157 | 157 | 155 | 156 | 32,000 |
2014/08/08 | 154 | 155 | 152 | 152 | 137,000 |
2014/08/07 | 154 | 156 | 152 | 154 | 95,000 |
2014/08/06 | 156 | 157 | 151 | 154 | 158,000 |
2014/08/05 | 159 | 161 | 158 | 158 | 95,000 |
2014/08/04 | 161 | 161 | 159 | 159 | 46,000 |
2014/08/01 | 156 | 160 | 155 | 160 | 154,000 |
2014/07/31 | 166 | 166 | 160 | 160 | 191,000 |
2014/07/30 | 162 | 165 | 162 | 164 | 75,000 |
2014/07/29 | 165 | 165 | 162 | 163 | 99,000 |
2014/07/28 | 164 | 165 | 161 | 165 | 136,000 |
2014/07/25 | 166 | 166 | 163 | 165 | 125,000 |
2014/07/24 | 168 | 171 | 163 | 164 | 586,000 |
2014/07/23 | 160 | 168 | 159 | 167 | 457,000 |
2014/07/22 | 159 | 163 | 158 | 160 | 220,000 |
2014/07/18 | 162 | 163 | 158 | 160 | 467,000 |
2014/07/17 | 176 | 176 | 165 | 165 | 1,029,000 |
2014/07/16 | 160 | 177 | 158 | 176 | 3,156,000 |
2014/07/15 | 156 | 162 | 154 | 161 | 873,000 |
2014/07/14 | 153 | 157 | 152 | 155 | 196,000 |
2014/07/11 | 155 | 155 | 153 | 154 | 73,000 |
2014/07/10 | 159 | 159 | 156 | 156 | 72,000 |
2014/07/09 | 158 | 159 | 156 | 156 | 144,000 |
2014/07/08 | 160 | 160 | 157 | 158 | 81,000 |
2014/07/07 | 159 | 161 | 158 | 161 | 108,000 |
2014/07/04 | 161 | 161 | 158 | 159 | 157,000 |
2014/07/03 | 162 | 162 | 159 | 160 | 91,000 |
2014/07/02 | 163 | 165 | 160 | 162 | 257,000 |
2014/07/01 | 160 | 164 | 159 | 162 | 146,000 |
2014/06/30 | 162 | 162 | 157 | 158 | 71,000 |
2014/06/27 | 159 | 160 | 156 | 159 | 82,000 |
2014/06/26 | 164 | 164 | 159 | 160 | 48,000 |
2014/06/25 | 162 | 166 | 161 | 161 | 286,000 |
2014/06/24 | 157 | 164 | 155 | 163 | 299,000 |
2014/06/23 | 158 | 158 | 155 | 158 | 114,000 |
2014/06/20 | 158 | 158 | 153 | 156 | 140,000 |
2014/06/19 | 159 | 159 | 157 | 159 | 85,000 |
2014/06/18 | 160 | 162 | 155 | 158 | 157,000 |
2014/06/17 | 158 | 160 | 157 | 159 | 249,000 |
2014/06/16 | 156 | 157 | 154 | 156 | 445,000 |
2014/06/13 | 147 | 151 | 147 | 151 | 89,000 |
2014/06/12 | 144 | 147 | 143 | 147 | 59,000 |
2014/06/11 | 144 | 148 | 144 | 145 | 113,000 |
2014/06/10 | 149 | 150 | 145 | 146 | 86,000 |
2014/06/09 | 151 | 153 | 149 | 150 | 76,000 |
2014/06/06 | 149 | 150 | 148 | 148 | 38,000 |
2014/06/05 | 147 | 149 | 146 | 149 | 50,000 |
2014/06/04 | 151 | 151 | 146 | 146 | 99,000 |
2014/06/03 | 152 | 154 | 150 | 152 | 185,000 |
2014/06/02 | 148 | 151 | 145 | 150 | 157,000 |
2014/05/30 | 148 | 148 | 144 | 146 | 65,000 |
2014/05/29 | 146 | 149 | 144 | 146 | 134,000 |
2014/05/28 | 142 | 148 | 140 | 147 | 265,000 |
2014/05/27 | 143 | 143 | 138 | 140 | 131,000 |
2014/05/26 | 138 | 143 | 138 | 143 | 109,000 |
2014/05/23 | 138 | 143 | 137 | 138 | 165,000 |
2014/05/22 | 136 | 140 | 134 | 137 | 48,000 |
2014/05/21 | 134 | 135 | 132 | 133 | 85,000 |
2014/05/20 | 136 | 136 | 134 | 135 | 49,000 |
2014/05/19 | 137 | 138 | 135 | 136 | 34,000 |
2014/05/16 | 139 | 140 | 137 | 137 | 85,000 |
2014/05/15 | 144 | 144 | 139 | 140 | 34,000 |
2014/05/14 | 138 | 142 | 137 | 141 | 50,000 |
2014/05/13 | 138 | 139 | 136 | 139 | 59,000 |
2014/05/12 | 140 | 143 | 138 | 138 | 39,000 |
2014/05/09 | 139 | 140 | 138 | 139 | 60,000 |
2014/05/08 | 141 | 142 | 139 | 140 | 26,000 |
2014/05/07 | 141 | 146 | 140 | 140 | 63,000 |
2014/05/02 | 145 | 145 | 144 | 144 | 38,000 |
2014/05/01 | 138 | 145 | 138 | 143 | 114,000 |
2014/04/30 | 143 | 143 | 138 | 138 | 156,000 |
2014/04/28 | 143 | 143 | 141 | 141 | 110,000 |
2014/04/25 | 142 | 145 | 142 | 144 | 122,000 |
2014/04/24 | 145 | 145 | 144 | 145 | 118,000 |
2014/04/23 | 147 | 148 | 145 | 145 | 78,000 |
2014/04/22 | 149 | 149 | 146 | 146 | 90,000 |
2014/04/21 | 149 | 150 | 149 | 149 | 63,000 |
2014/04/18 | 147 | 149 | 146 | 148 | 116,000 |
2014/04/17 | 148 | 149 | 146 | 147 | 63,000 |
2014/04/16 | 145 | 150 | 145 | 148 | 214,000 |
2014/04/15 | 149 | 149 | 143 | 145 | 136,000 |
2014/04/14 | 143 | 148 | 143 | 147 | 56,000 |
2014/04/11 | 146 | 146 | 142 | 144 | 206,000 |
2014/04/10 | 150 | 151 | 147 | 148 | 112,000 |
2014/04/09 | 151 | 151 | 150 | 150 | 69,000 |
2014/04/08 | 153 | 153 | 151 | 151 | 65,000 |
2014/04/07 | 155 | 155 | 153 | 153 | 92,000 |
2014/04/04 | 159 | 159 | 156 | 157 | 177,000 |
2014/04/03 | 159 | 160 | 157 | 158 | 187,000 |
2014/04/02 | 158 | 159 | 153 | 157 | 266,000 |
2014/04/01 | 158 | 158 | 152 | 156 | 323,000 |
2014/03/31 | 165 | 165 | 156 | 159 | 771,000 |
2014/03/28 | 171 | 174 | 165 | 169 | 1,366,000 |
2014/03/27 | 141 | 163 | 140 | 163 | 1,017,000 |
2014/03/26 | 138 | 143 | 137 | 142 | 240,000 |
2014/03/25 | 140 | 141 | 138 | 140 | 78,000 |
2014/03/24 | 134 | 142 | 133 | 141 | 222,000 |
2014/03/20 | 140 | 141 | 133 | 133 | 246,000 |
2014/03/19 | 142 | 144 | 139 | 141 | 164,000 |
2014/03/18 | 144 | 145 | 143 | 143 | 130,000 |
2014/03/17 | 144 | 145 | 139 | 141 | 245,000 |
2014/03/14 | 145 | 145 | 140 | 140 | 544,000 |
2014/03/13 | 155 | 155 | 150 | 151 | 358,000 |
2014/03/12 | 157 | 157 | 154 | 155 | 192,000 |
2014/03/11 | 158 | 159 | 156 | 159 | 226,000 |
2014/03/10 | 162 | 162 | 159 | 159 | 245,000 |
2014/03/07 | 162 | 163 | 162 | 163 | 148,000 |
2014/03/06 | 160 | 163 | 160 | 163 | 184,000 |
2014/03/05 | 161 | 163 | 161 | 162 | 267,000 |
2014/03/04 | 158 | 161 | 158 | 159 | 391,000 |
2014/03/03 | 169 | 169 | 158 | 161 | 895,000 |
2014/02/28 | 191 | 194 | 170 | 171 | 1,476,000 |
2014/02/27 | 192 | 201 | 181 | 186 | 1,996,000 |
2014/02/26 | 174 | 205 | 174 | 187 | 3,049,000 |
2014/02/25 | 175 | 181 | 172 | 177 | 503,000 |
2014/02/24 | 170 | 175 | 168 | 174 | 311,000 |
2014/02/21 | 163 | 168 | 161 | 168 | 198,000 |
2014/02/20 | 166 | 167 | 158 | 161 | 272,000 |
2014/02/19 | 168 | 171 | 166 | 168 | 204,000 |
2014/02/18 | 164 | 169 | 164 | 168 | 107,000 |
2014/02/17 | 166 | 167 | 161 | 165 | 89,000 |
2014/02/14 | 166 | 170 | 159 | 162 | 250,000 |
2014/02/13 | 178 | 178 | 165 | 165 | 412,000 |
2014/02/12 | 174 | 180 | 174 | 179 | 393,000 |
2014/02/10 | 162 | 175 | 162 | 173 | 529,000 |
2014/02/07 | 161 | 162 | 160 | 160 | 167,000 |
2014/02/06 | 156 | 160 | 154 | 157 | 266,000 |
2014/02/05 | 164 | 165 | 151 | 153 | 377,000 |
2014/02/04 | 156 | 163 | 152 | 153 | 576,000 |
2014/02/03 | 183 | 183 | 173 | 174 | 359,000 |
2014/01/31 | 187 | 187 | 181 | 183 | 267,000 |
2014/01/30 | 184 | 186 | 180 | 181 | 419,000 |
2014/01/29 | 185 | 195 | 184 | 187 | 848,000 |
2014/01/28 | 187 | 192 | 181 | 181 | 455,000 |
2014/01/27 | 187 | 188 | 185 | 186 | 720,000 |
2014/01/24 | 195 | 200 | 190 | 192 | 773,000 |
2014/01/23 | 196 | 198 | 191 | 192 | 1,120,000 |
2014/01/22 | 201 | 209 | 192 | 198 | 2,576,000 |
2014/01/21 | 205 | 211 | 200 | 202 | 2,018,000 |
2014/01/20 | 204 | 209 | 201 | 207 | 1,167,000 |
2014/01/17 | 208 | 223 | 206 | 208 | 2,888,000 |
2014/01/16 | 218 | 258 | 209 | 212 | 16,685,000 |
2014/01/15 | 184 | 233 | 171 | 225 | 25,875,000 |
2014/01/14 | 160 | 185 | 155 | 184 | 6,337,000 |
2014/01/10 | 155 | 181 | 146 | 149 | 10,544,000 |
2014/01/09 | 155 | 163 | 148 | 152 | 4,423,000 |
2014/01/08 | 133 | 160 | 133 | 152 | 1,980,000 |
2014/01/07 | 133 | 134 | 131 | 134 | 130,000 |
2014/01/06 | 131 | 133 | 129 | 133 | 154,000 |