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 |
---|---|---|---|---|---|
2016/12/30 | 2,063 | 2,139 | 2,063 | 2,137 | 15,700 |
2016/12/29 | 2,086 | 2,099 | 2,060 | 2,088 | 15,500 |
2016/12/28 | 2,063 | 2,097 | 2,056 | 2,086 | 9,400 |
2016/12/27 | 2,104 | 2,110 | 2,061 | 2,081 | 26,800 |
2016/12/26 | 2,104 | 2,136 | 2,095 | 2,111 | 11,700 |
2016/12/22 | 2,099 | 2,146 | 2,094 | 2,115 | 16,200 |
2016/12/21 | 2,200 | 2,207 | 2,080 | 2,111 | 30,000 |
2016/12/20 | 2,150 | 2,195 | 2,144 | 2,172 | 19,400 |
2016/12/19 | 2,100 | 2,155 | 2,100 | 2,150 | 17,300 |
2016/12/16 | 2,112 | 2,154 | 2,078 | 2,133 | 23,600 |
2016/12/15 | 2,177 | 2,218 | 2,076 | 2,119 | 47,800 |
2016/12/14 | 2,170 | 2,250 | 2,145 | 2,176 | 57,700 |
2016/12/13 | 2,061 | 2,160 | 2,061 | 2,158 | 47,100 |
2016/12/12 | 2,029 | 2,140 | 1,996 | 2,073 | 73,800 |
2016/12/09 | 2,166 | 2,170 | 1,992 | 2,030 | 78,100 |
2016/12/08 | 2,201 | 2,235 | 2,085 | 2,130 | 126,900 |
2016/12/07 | 1,900 | 1,921 | 1,884 | 1,921 | 18,900 |
2016/12/06 | 1,915 | 1,919 | 1,870 | 1,874 | 24,300 |
2016/12/05 | 1,883 | 1,969 | 1,869 | 1,902 | 78,100 |
2016/12/02 | 1,785 | 1,911 | 1,762 | 1,843 | 93,300 |
2016/12/01 | 1,798 | 1,808 | 1,693 | 1,755 | 27,600 |
2016/11/30 | 1,790 | 1,811 | 1,781 | 1,782 | 14,100 |
2016/11/29 | 1,790 | 1,794 | 1,780 | 1,792 | 21,900 |
2016/11/28 | 1,747 | 1,763 | 1,720 | 1,758 | 13,900 |
2016/11/25 | 1,757 | 1,761 | 1,732 | 1,743 | 6,600 |
2016/11/24 | 1,783 | 1,794 | 1,752 | 1,761 | 15,200 |
2016/11/22 | 1,750 | 1,775 | 1,750 | 1,774 | 12,400 |
2016/11/21 | 1,745 | 1,770 | 1,745 | 1,757 | 15,400 |
2016/11/18 | 1,740 | 1,740 | 1,710 | 1,730 | 7,100 |
2016/11/17 | 1,710 | 1,735 | 1,710 | 1,723 | 8,300 |
2016/11/16 | 1,726 | 1,727 | 1,693 | 1,708 | 11,700 |
2016/11/15 | 1,752 | 1,752 | 1,720 | 1,727 | 8,300 |
2016/11/14 | 1,712 | 1,753 | 1,712 | 1,752 | 26,300 |
2016/11/11 | 1,700 | 1,716 | 1,700 | 1,711 | 9,200 |
2016/11/10 | 1,695 | 1,720 | 1,680 | 1,686 | 25,800 |
2016/11/09 | 1,693 | 1,693 | 1,530 | 1,620 | 15,900 |
2016/11/08 | 1,685 | 1,695 | 1,627 | 1,693 | 18,600 |
2016/11/07 | 1,629 | 1,780 | 1,629 | 1,650 | 47,400 |
2016/11/04 | 1,633 | 1,635 | 1,611 | 1,628 | 9,400 |
2016/11/02 | 1,632 | 1,642 | 1,600 | 1,624 | 10,700 |
2016/11/01 | 1,647 | 1,648 | 1,624 | 1,628 | 7,600 |
2016/10/31 | 1,651 | 1,651 | 1,625 | 1,630 | 5,900 |
2016/10/28 | 1,658 | 1,660 | 1,637 | 1,641 | 11,100 |
2016/10/27 | 1,657 | 1,658 | 1,627 | 1,637 | 8,300 |
2016/10/27 | 1 -> 0.10 分割 | ||||
2016/10/26 | 164 | 165 | 163 | 165 | 66,000 |
2016/10/25 | 164 | 165 | 164 | 165 | 55,000 |
2016/10/24 | 163 | 165 | 163 | 164 | 50,000 |
2016/10/21 | 165 | 165 | 162 | 163 | 82,000 |
2016/10/20 | 163 | 164 | 163 | 164 | 87,000 |
2016/10/19 | 164 | 164 | 162 | 162 | 79,000 |
2016/10/18 | 162 | 162 | 160 | 162 | 82,000 |
2016/10/17 | 165 | 165 | 162 | 163 | 85,000 |
2016/10/14 | 163 | 163 | 160 | 162 | 52,000 |
2016/10/13 | 163 | 163 | 161 | 161 | 19,000 |
2016/10/12 | 162 | 163 | 161 | 161 | 32,000 |
2016/10/11 | 162 | 163 | 161 | 162 | 44,000 |
2016/10/07 | 161 | 163 | 160 | 162 | 97,000 |
2016/10/06 | 158 | 166 | 158 | 161 | 398,000 |
2016/10/05 | 157 | 158 | 155 | 158 | 71,000 |
2016/10/04 | 152 | 156 | 152 | 156 | 102,000 |
2016/10/03 | 153 | 155 | 152 | 152 | 46,000 |
2016/09/30 | 155 | 155 | 151 | 153 | 64,000 |
2016/09/29 | 152 | 156 | 152 | 155 | 77,000 |
2016/09/28 | 151 | 154 | 151 | 153 | 62,000 |
2016/09/27 | 152 | 153 | 151 | 153 | 42,000 |
2016/09/26 | 154 | 154 | 150 | 154 | 73,000 |
2016/09/23 | 153 | 153 | 151 | 153 | 50,000 |
2016/09/21 | 151 | 153 | 151 | 153 | 48,000 |
2016/09/20 | 152 | 153 | 151 | 151 | 85,000 |
2016/09/16 | 150 | 152 | 149 | 151 | 69,000 |
2016/09/15 | 149 | 149 | 147 | 147 | 44,000 |
2016/09/14 | 147 | 149 | 147 | 148 | 32,000 |
2016/09/13 | 149 | 149 | 148 | 149 | 32,000 |
2016/09/12 | 149 | 149 | 148 | 149 | 39,000 |
2016/09/09 | 152 | 152 | 150 | 151 | 88,000 |
2016/09/08 | 152 | 154 | 150 | 151 | 229,000 |
2016/09/07 | 156 | 157 | 155 | 157 | 62,000 |
2016/09/06 | 156 | 156 | 155 | 156 | 55,000 |
2016/09/05 | 155 | 156 | 153 | 154 | 56,000 |
2016/09/02 | 153 | 153 | 153 | 153 | 27,000 |
2016/09/01 | 153 | 153 | 152 | 153 | 21,000 |
2016/08/31 | 154 | 154 | 152 | 152 | 20,000 |
2016/08/30 | 151 | 152 | 150 | 152 | 18,000 |
2016/08/29 | 154 | 154 | 151 | 151 | 47,000 |
2016/08/26 | 150 | 150 | 148 | 150 | 33,000 |
2016/08/25 | 150 | 150 | 149 | 150 | 7,000 |
2016/08/24 | 149 | 150 | 149 | 150 | 6,000 |
2016/08/23 | 151 | 151 | 148 | 150 | 32,000 |
2016/08/22 | 150 | 152 | 147 | 152 | 70,000 |
2016/08/19 | 150 | 151 | 148 | 151 | 31,000 |
2016/08/18 | 154 | 160 | 148 | 151 | 253,000 |
2016/08/17 | 147 | 154 | 147 | 154 | 54,000 |
2016/08/16 | 154 | 154 | 145 | 150 | 134,000 |
2016/08/15 | 156 | 156 | 151 | 153 | 54,000 |
2016/08/12 | 153 | 153 | 150 | 152 | 23,000 |
2016/08/10 | 151 | 153 | 149 | 152 | 31,000 |
2016/08/09 | 151 | 152 | 149 | 152 | 36,000 |
2016/08/08 | 149 | 152 | 149 | 149 | 32,000 |
2016/08/05 | 146 | 150 | 144 | 149 | 87,000 |
2016/08/04 | 146 | 147 | 144 | 147 | 54,000 |
2016/08/03 | 147 | 148 | 146 | 147 | 47,000 |
2016/08/02 | 153 | 153 | 147 | 149 | 144,000 |
2016/08/01 | 155 | 155 | 153 | 154 | 21,000 |
2016/07/29 | 152 | 155 | 151 | 154 | 87,000 |
2016/07/28 | 155 | 155 | 151 | 153 | 71,000 |
2016/07/27 | 159 | 159 | 153 | 155 | 136,000 |
2016/07/26 | 162 | 162 | 159 | 160 | 41,000 |
2016/07/25 | 160 | 162 | 160 | 162 | 28,000 |
2016/07/22 | 161 | 161 | 159 | 160 | 45,000 |
2016/07/21 | 163 | 163 | 160 | 161 | 46,000 |
2016/07/20 | 163 | 163 | 161 | 162 | 33,000 |
2016/07/19 | 164 | 164 | 159 | 163 | 117,000 |
2016/07/15 | 161 | 163 | 159 | 161 | 99,000 |
2016/07/14 | 160 | 167 | 160 | 163 | 250,000 |
2016/07/13 | 161 | 162 | 160 | 161 | 66,000 |
2016/07/12 | 162 | 162 | 159 | 162 | 82,000 |
2016/07/11 | 165 | 167 | 160 | 162 | 118,000 |
2016/07/08 | 168 | 168 | 161 | 162 | 72,000 |
2016/07/07 | 165 | 167 | 163 | 165 | 126,000 |
2016/07/06 | 162 | 164 | 159 | 163 | 82,000 |
2016/07/05 | 169 | 169 | 162 | 166 | 185,000 |
2016/07/04 | 172 | 186 | 164 | 164 | 2,020,000 |
2016/07/01 | 154 | 156 | 152 | 152 | 62,000 |
2016/06/30 | 152 | 157 | 150 | 150 | 201,000 |
2016/06/29 | 142 | 147 | 142 | 147 | 87,000 |
2016/06/28 | 144 | 145 | 138 | 140 | 35,000 |
2016/06/27 | 138 | 140 | 138 | 139 | 49,000 |
2016/06/24 | 150 | 151 | 135 | 138 | 201,000 |
2016/06/23 | 152 | 153 | 149 | 152 | 39,000 |
2016/06/22 | 153 | 153 | 152 | 153 | 66,000 |
2016/06/21 | 150 | 152 | 146 | 151 | 79,000 |
2016/06/20 | 149 | 149 | 146 | 149 | 35,000 |
2016/06/17 | 148 | 148 | 145 | 146 | 29,000 |
2016/06/16 | 148 | 149 | 141 | 148 | 193,000 |
2016/06/15 | 148 | 150 | 146 | 148 | 137,000 |
2016/06/14 | 158 | 159 | 147 | 150 | 607,000 |
2016/06/13 | 153 | 178 | 149 | 162 | 2,484,000 |
2016/06/10 | 136 | 136 | 132 | 133 | 63,000 |
2016/06/09 | 133 | 133 | 132 | 132 | 18,000 |
2016/06/08 | 134 | 134 | 133 | 133 | 8,000 |
2016/06/07 | 134 | 134 | 133 | 134 | 11,000 |
2016/06/06 | 133 | 135 | 133 | 134 | 22,000 |
2016/06/03 | 134 | 136 | 134 | 136 | 16,000 |
2016/06/02 | 137 | 138 | 133 | 134 | 96,000 |
2016/06/01 | 138 | 139 | 137 | 139 | 16,000 |
2016/05/31 | 140 | 140 | 137 | 139 | 16,000 |
2016/05/30 | 136 | 139 | 136 | 138 | 18,000 |
2016/05/27 | 138 | 139 | 135 | 135 | 51,000 |
2016/05/26 | 137 | 140 | 137 | 140 | 21,000 |
2016/05/25 | 138 | 140 | 136 | 137 | 51,000 |
2016/05/24 | 139 | 140 | 137 | 140 | 28,000 |
2016/05/23 | 138 | 139 | 138 | 138 | 25,000 |
2016/05/20 | 139 | 140 | 138 | 140 | 17,000 |
2016/05/19 | 140 | 142 | 140 | 140 | 14,000 |
2016/05/18 | 138 | 142 | 138 | 142 | 37,000 |
2016/05/17 | 138 | 139 | 137 | 138 | 27,000 |
2016/05/16 | 142 | 142 | 135 | 139 | 39,000 |
2016/05/13 | 139 | 139 | 137 | 137 | 28,000 |
2016/05/12 | 139 | 140 | 138 | 140 | 25,000 |
2016/05/11 | 139 | 142 | 139 | 141 | 48,000 |
2016/05/10 | 135 | 138 | 133 | 138 | 42,000 |
2016/05/09 | 138 | 138 | 134 | 134 | 27,000 |
2016/05/06 | 136 | 137 | 136 | 137 | 20,000 |
2016/05/02 | 137 | 138 | 133 | 136 | 47,000 |
2016/04/28 | 140 | 142 | 138 | 140 | 127,000 |
2016/04/27 | 144 | 144 | 140 | 140 | 129,000 |
2016/04/26 | 148 | 149 | 143 | 145 | 337,000 |
2016/04/25 | 155 | 156 | 154 | 156 | 123,000 |
2016/04/22 | 154 | 154 | 152 | 154 | 32,000 |
2016/04/21 | 153 | 154 | 152 | 154 | 85,000 |
2016/04/20 | 152 | 153 | 151 | 151 | 34,000 |
2016/04/19 | 152 | 152 | 151 | 152 | 30,000 |
2016/04/18 | 150 | 153 | 150 | 151 | 22,000 |
2016/04/15 | 151 | 153 | 149 | 153 | 104,000 |
2016/04/14 | 153 | 153 | 149 | 151 | 89,000 |
2016/04/13 | 150 | 152 | 150 | 150 | 46,000 |
2016/04/12 | 150 | 150 | 149 | 149 | 15,000 |
2016/04/11 | 147 | 149 | 147 | 149 | 16,000 |
2016/04/08 | 147 | 150 | 147 | 149 | 35,000 |
2016/04/07 | 147 | 151 | 147 | 149 | 30,000 |
2016/04/06 | 148 | 150 | 148 | 150 | 47,000 |
2016/04/05 | 149 | 153 | 147 | 152 | 65,000 |
2016/04/04 | 151 | 155 | 147 | 152 | 92,000 |
2016/04/01 | 155 | 155 | 149 | 150 | 157,000 |
2016/03/31 | 150 | 160 | 150 | 154 | 317,000 |
2016/03/30 | 150 | 152 | 147 | 149 | 146,000 |
2016/03/29 | 142 | 147 | 142 | 147 | 111,000 |
2016/03/28 | 141 | 142 | 139 | 141 | 44,000 |
2016/03/25 | 140 | 141 | 139 | 141 | 41,000 |
2016/03/24 | 142 | 142 | 139 | 139 | 14,000 |
2016/03/23 | 142 | 143 | 141 | 142 | 22,000 |
2016/03/22 | 143 | 143 | 140 | 142 | 33,000 |
2016/03/18 | 142 | 142 | 140 | 141 | 15,000 |
2016/03/17 | 141 | 146 | 140 | 141 | 78,000 |
2016/03/16 | 141 | 141 | 140 | 140 | 29,000 |
2016/03/15 | 142 | 142 | 139 | 141 | 39,000 |
2016/03/14 | 140 | 143 | 139 | 141 | 130,000 |
2016/03/11 | 138 | 139 | 137 | 138 | 54,000 |
2016/03/10 | 138 | 139 | 137 | 139 | 29,000 |
2016/03/09 | 136 | 138 | 135 | 138 | 28,000 |
2016/03/08 | 137 | 139 | 136 | 137 | 45,000 |
2016/03/07 | 143 | 143 | 134 | 137 | 178,000 |
2016/03/04 | 141 | 142 | 138 | 140 | 118,000 |
2016/03/03 | 136 | 139 | 136 | 139 | 65,000 |
2016/03/02 | 135 | 138 | 134 | 134 | 147,000 |
2016/03/01 | 130 | 150 | 130 | 132 | 485,000 |
2016/02/29 | 133 | 133 | 129 | 129 | 36,000 |
2016/02/26 | 132 | 132 | 128 | 131 | 39,000 |
2016/02/25 | 132 | 132 | 128 | 129 | 29,000 |
2016/02/24 | 128 | 130 | 126 | 127 | 73,000 |
2016/02/23 | 131 | 131 | 125 | 127 | 57,000 |
2016/02/22 | 130 | 136 | 126 | 128 | 329,000 |
2016/02/19 | 121 | 121 | 120 | 120 | 20,000 |
2016/02/18 | 121 | 124 | 121 | 122 | 17,000 |
2016/02/17 | 118 | 121 | 118 | 119 | 43,000 |
2016/02/16 | 118 | 125 | 118 | 118 | 71,000 |
2016/02/15 | 116 | 123 | 113 | 118 | 126,000 |
2016/02/12 | 109 | 113 | 105 | 111 | 144,000 |
2016/02/10 | 131 | 131 | 115 | 119 | 145,000 |
2016/02/09 | 133 | 133 | 130 | 130 | 96,000 |
2016/02/08 | 136 | 138 | 132 | 137 | 122,000 |
2016/02/05 | 144 | 147 | 136 | 138 | 166,000 |
2016/02/04 | 148 | 148 | 145 | 146 | 60,000 |
2016/02/03 | 147 | 147 | 145 | 146 | 157,000 |
2016/02/02 | 164 | 165 | 149 | 151 | 336,000 |
2016/02/01 | 162 | 167 | 160 | 164 | 345,000 |
2016/01/29 | 153 | 162 | 153 | 160 | 248,000 |
2016/01/28 | 149 | 155 | 149 | 153 | 182,000 |
2016/01/27 | 144 | 148 | 143 | 146 | 69,000 |
2016/01/26 | 140 | 144 | 140 | 141 | 35,000 |
2016/01/25 | 134 | 144 | 134 | 143 | 73,000 |
2016/01/22 | 131 | 134 | 131 | 134 | 36,000 |
2016/01/21 | 133 | 135 | 130 | 130 | 66,000 |
2016/01/20 | 136 | 137 | 134 | 135 | 71,000 |
2016/01/19 | 139 | 140 | 137 | 137 | 63,000 |
2016/01/18 | 141 | 141 | 138 | 140 | 22,000 |
2016/01/15 | 144 | 144 | 141 | 143 | 44,000 |
2016/01/14 | 140 | 141 | 138 | 141 | 62,000 |
2016/01/13 | 140 | 143 | 140 | 141 | 36,000 |
2016/01/12 | 140 | 143 | 139 | 139 | 66,000 |
2016/01/08 | 141 | 142 | 140 | 141 | 32,000 |
2016/01/07 | 143 | 143 | 141 | 141 | 30,000 |
2016/01/06 | 144 | 144 | 142 | 142 | 16,000 |
2016/01/05 | 143 | 145 | 143 | 144 | 15,000 |
2016/01/04 | 146 | 146 | 143 | 143 | 56,000 |