6988 日東電工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-08-04	8,450	8,450	8,280	8,290	558,200	8,290
2021-08-03	8,230	8,420	8,230	8,360	477,600	8,360
2021-08-02	8,200	8,450	8,200	8,380	596,600	8,380
2021-07-30	8,200	8,240	8,080	8,100	663,500	8,100
2021-07-29	8,140	8,180	8,060	8,160	531,300	8,160
2021-07-28	8,000	8,130	8,000	8,060	613,300	8,060
2021-07-27	8,340	8,380	8,050	8,060	883,100	8,060
2021-07-26	8,340	8,380	8,250	8,310	962,900	8,310
2021-07-21	8,250	8,290	8,120	8,200	552,700	8,200
2021-07-20	8,000	8,090	7,990	8,040	497,800	8,040
2021-07-19	8,150	8,180	8,060	8,140	482,400	8,140
2021-07-16	8,090	8,280	8,030	8,190	599,700	8,190
2021-07-15	8,320	8,350	8,210	8,230	381,300	8,230
2021-07-14	8,330	8,400	8,270	8,360	453,300	8,360
2021-07-13	8,300	8,340	8,280	8,310	339,300	8,310
2021-07-12	8,220	8,300	8,160	8,290	455,800	8,290
2021-07-09	7,930	8,090	7,830	8,010	988,700	8,010
2021-07-08	8,090	8,120	8,030	8,050	664,700	8,050
2021-07-07	8,140	8,180	8,090	8,140	495,400	8,140
2021-07-06	8,380	8,390	8,250	8,270	257,900	8,270
2021-07-05	8,210	8,300	8,200	8,290	235,800	8,290
2021-07-02	8,190	8,300	8,190	8,270	437,500	8,270
2021-07-01	8,280	8,340	8,150	8,210	566,300	8,210
2021-06-30	8,220	8,340	8,220	8,290	473,400	8,290
2021-06-29	8,310	8,350	8,220	8,260	504,300	8,260
2021-06-28	8,470	8,490	8,380	8,410	324,000	8,410
2021-06-25	8,480	8,510	8,450	8,500	293,100	8,500
2021-06-24	8,320	8,360	8,290	8,360	311,100	8,360
2021-06-23	8,570	8,570	8,390	8,390	523,100	8,390
2021-06-22	8,450	8,510	8,390	8,480	976,900	8,480
2021-06-21	8,110	8,150	8,020	8,150	837,000	8,150
2021-06-18	8,370	8,430	8,310	8,310	627,500	8,310
2021-06-17	8,390	8,400	8,240	8,340	517,300	8,340
2021-06-16	8,390	8,500	8,380	8,470	386,800	8,470
2021-06-15	8,460	8,560	8,440	8,470	565,400	8,470
2021-06-14	8,330	8,420	8,330	8,400	337,500	8,400
2021-06-11	8,400	8,510	8,370	8,400	614,300	8,400
2021-06-10	8,390	8,520	8,390	8,450	411,400	8,450
2021-06-09	8,480	8,480	8,360	8,420	361,800	8,420
2021-06-08	8,590	8,600	8,470	8,500	427,900	8,500
2021-06-07	8,780	8,810	8,610	8,630	351,500	8,630
2021-06-04	8,760	8,760	8,630	8,660	391,900	8,660
2021-06-03	8,710	8,780	8,670	8,750	463,100	8,750
2021-06-02	8,690	8,730	8,600	8,690	544,000	8,690
2021-06-01	8,590	8,620	8,500	8,550	311,100	8,550
2021-05-31	8,590	8,600	8,470	8,490	543,500	8,490
2021-05-28	8,660	8,780	8,650	8,710	604,500	8,710
2021-05-27	8,520	8,550	8,450	8,510	1,369,500	8,510
2021-05-26	8,420	8,540	8,390	8,510	467,700	8,510
2021-05-25	8,400	8,480	8,370	8,470	530,100	8,470
2021-05-24	8,340	8,520	8,340	8,400	385,900	8,400
2021-05-21	8,430	8,510	8,370	8,370	511,400	8,370
2021-05-20	8,330	8,480	8,300	8,420	555,600	8,420
2021-05-19	8,440	8,530	8,330	8,390	608,900	8,390
2021-05-18	8,590	8,620	8,500	8,590	591,600	8,590
2021-05-17	8,670	8,680	8,440	8,530	488,400	8,530
2021-05-14	8,390	8,590	8,370	8,580	876,000	8,580
2021-05-13	8,360	8,450	8,240	8,250	866,800	8,250
2021-05-12	8,740	8,820	8,390	8,450	885,500	8,450
2021-05-11	8,970	8,980	8,630	8,690	821,300	8,690
2021-05-10	9,030	9,170	9,000	9,030	591,500	9,030
2021-05-07	9,050	9,070	8,960	8,980	704,800	8,980
2021-05-06	9,140	9,250	9,120	9,140	833,400	9,140
2021-04-30	9,160	9,220	9,010	9,060	789,000	9,060
2021-04-28	9,110	9,220	9,050	9,090	1,650,900	9,090
2021-04-27	9,310	9,340	9,050	9,060	1,155,300	9,060
2021-04-26	9,350	9,480	9,320	9,410	739,600	9,410
2021-04-23	9,350	9,350	9,180	9,300	550,300	9,300
2021-04-22	9,340	9,340	9,230	9,330	525,200	9,330
2021-04-21	9,360	9,370	9,170	9,210	704,400	9,210
2021-04-20	9,660	9,670	9,460	9,510	553,300	9,510
2021-04-19	9,630	9,770	9,560	9,750	470,200	9,750
2021-04-16	9,630	9,630	9,510	9,560	430,700	9,560
2021-04-15	9,440	9,530	9,420	9,480	279,500	9,480
2021-04-14	9,290	9,470	9,280	9,440	550,800	9,440
2021-04-13	9,420	9,440	9,300	9,330	807,600	9,330
2021-04-12	9,800	9,800	9,340	9,360	765,000	9,360
2021-04-09	9,770	9,850	9,720	9,720	809,600	9,720
2021-04-08	9,720	9,740	9,600	9,650	458,500	9,650
2021-04-07	9,730	9,770	9,640	9,720	613,900	9,720
2021-04-06	9,830	9,860	9,630	9,640	524,200	9,640
2021-04-05	9,880	9,940	9,820	9,840	484,800	9,840
2021-04-02	9,680	9,870	9,670	9,840	672,900	9,840
2021-04-01	9,540	9,630	9,380	9,410	604,400	9,410
2021-03-31	9,560	9,580	9,430	9,460	652,700	9,460
2021-03-30	9,620	9,780	9,590	9,690	515,400	9,690
2021-03-29	9,560	9,760	9,530	9,670	830,800	9,670
2021-03-26	9,580	9,700	9,380	9,430	744,700	9,430
2021-03-25	9,310	9,460	9,300	9,440	551,700	9,440
2021-03-24	9,310	9,440	9,200	9,230	646,100	9,230
2021-03-23	9,480	9,590	9,380	9,380	623,100	9,380
2021-03-22	9,440	9,460	9,260	9,360	705,000	9,360
2021-03-19	9,590	9,690	9,420	9,560	1,184,100	9,560
2021-03-18	9,600	9,700	9,530	9,670	494,200	9,670
2021-03-17	9,500	9,670	9,500	9,560	459,400	9,560
2021-03-16	9,470	9,520	9,410	9,450	462,300	9,450
2021-03-15	9,560	9,580	9,440	9,490	414,700	9,490
2021-03-12	9,280	9,560	9,260	9,540	1,107,800	9,540
2021-03-11	9,150	9,360	9,140	9,280	635,800	9,280
2021-03-10	9,080	9,180	9,020	9,150	672,600	9,150
2021-03-09	9,050	9,070	8,820	8,970	631,600	8,970
2021-03-08	9,100	9,120	8,960	9,010	596,000	9,010
2021-03-05	9,020	9,060	8,860	9,030	623,100	9,030
2021-03-04	9,080	9,200	9,030	9,110	437,000	9,110
2021-03-03	9,270	9,270	9,070	9,130	416,300	9,130
2021-03-02	9,240	9,320	9,110	9,130	487,700	9,130
2021-03-01	9,170	9,340	9,120	9,180	473,900	9,180
2021-02-26	9,150	9,150	9,010	9,090	917,000	9,090
2021-02-25	9,400	9,440	9,200	9,300	657,000	9,300
2021-02-24	9,480	9,480	9,120	9,130	679,500	9,130
2021-02-22	9,460	9,490	9,370	9,430	424,100	9,430
2021-02-19	9,310	9,380	9,290	9,380	491,200	9,380
2021-02-18	9,600	9,630	9,400	9,410	679,100	9,410
2021-02-17	9,860	9,920	9,630	9,630	555,100	9,630
2021-02-16	9,980	10,040	9,900	9,920	581,500	9,920
2021-02-15	9,870	10,050	9,870	10,020	443,500	10,020
2021-02-12	9,780	9,890	9,660	9,870	725,800	9,870
2021-02-10	9,770	9,870	9,690	9,730	505,000	9,730
2021-02-09	9,760	9,820	9,710	9,780	532,500	9,780
2021-02-08	9,710	9,760	9,620	9,700	510,900	9,700
2021-02-05	9,800	9,810	9,570	9,650	541,500	9,650
2021-02-04	9,930	9,970	9,710	9,740	482,800	9,740
2021-02-03	10,000	10,130	9,890	10,010	707,600	10,010
2021-02-02	9,850	10,010	9,840	9,890	653,200	9,890
2021-02-01	9,400	9,680	9,390	9,670	466,200	9,670
2021-01-29	9,810	9,850	9,430	9,470	914,300	9,470
2021-01-28	9,800	10,000	9,770	9,810	1,809,200	9,810
2021-01-27	9,710	10,170	9,680	10,100	2,160,100	10,100
2021-01-26	9,350	9,480	9,340	9,360	710,300	9,360
2021-01-25	9,450	9,450	9,260	9,290	569,500	9,290
2021-01-22	9,410	9,470	9,340	9,370	528,000	9,370
2021-01-21	9,500	9,560	9,460	9,510	433,100	9,510
2021-01-20	9,520	9,530	9,350	9,420	445,900	9,420
2021-01-19	9,350	9,480	9,320	9,400	444,700	9,400
2021-01-18	9,150	9,270	9,040	9,230	406,600	9,230
2021-01-15	9,470	9,520	9,240	9,290	584,200	9,290
2021-01-14	9,550	9,670	9,460	9,500	679,600	9,500
2021-01-13	9,430	9,630	9,420	9,620	669,100	9,620
2021-01-12	9,320	9,460	9,250	9,430	629,700	9,430
2021-01-08	9,250	9,390	9,170	9,390	864,300	9,390
2021-01-07	9,150	9,240	9,100	9,150	627,300	9,150
2021-01-06	9,130	9,170	8,960	8,980	518,500	8,980
2021-01-05	9,130	9,260	9,100	9,130	430,900	9,130
2021-01-04	9,280	9,300	9,040	9,140	393,900	9,140

分割・併合履歴：なし