6988 日東電工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-037,8808,0307,8308,000717,9008,000
2022-09-307,8707,9007,7407,8301,338,8007,830
2022-09-297,8707,9107,7707,860693,8007,860
2022-09-288,0508,1307,7907,8901,040,8007,890
2022-09-278,0808,1508,0608,080588,1008,080
2022-09-268,1008,1307,9307,9801,028,8007,980
2022-09-228,3808,4208,2708,350687,1008,350
2022-09-218,5208,5708,4108,430805,0008,430
2022-09-208,7408,8508,6408,640736,6008,640
2022-09-168,8508,8808,6008,6301,187,8008,630
2022-09-159,0909,1108,9509,000725,8009,000
2022-09-149,0509,1609,0409,090767,1009,090
2022-09-139,2709,3509,2409,350494,1009,350
2022-09-129,2209,2709,1509,230405,6009,230
2022-09-099,1609,2309,0809,170966,7009,170
2022-09-088,9009,0708,8509,060854,8009,060
2022-09-078,6308,8008,5908,750774,0008,750
2022-09-068,6308,7108,5808,640349,8008,640
2022-09-058,5808,6208,5408,590249,8008,590
2022-09-028,6108,6708,5208,630652,9008,630
2022-09-018,6008,6008,4708,550537,6008,550
2022-08-318,5508,6708,5508,620589,1008,620
2022-08-308,6408,7008,5908,670334,9008,670
2022-08-298,5708,6308,5508,560553,7008,560
2022-08-268,8308,8808,7608,780410,2008,780
2022-08-258,8008,8208,7508,770351,2008,770
2022-08-248,9508,9508,7608,790412,3008,790
2022-08-238,9408,9508,8808,940405,8008,940
2022-08-228,8908,9608,8308,960370,7008,960
2022-08-198,9909,0408,9708,970583,0008,970
2022-08-188,9609,0608,9408,970657,3008,970
2022-08-178,9709,0708,9509,040750,9009,040
2022-08-168,9909,0608,9008,910371,9008,910
2022-08-158,8809,0308,8708,990426,9008,990
2022-08-128,8308,8708,7408,8501,000,5008,850
2022-08-108,6908,7008,6108,680426,7008,680
2022-08-098,7108,7108,5608,630344,4008,630
2022-08-088,5708,7008,5708,670415,6008,670
2022-08-058,6008,6708,5608,650360,0008,650
2022-08-048,5908,6608,5608,650315,7008,650
2022-08-038,6108,6308,4708,590463,3008,590
2022-08-028,5208,5508,3808,440454,9008,440
2022-08-018,6308,6508,5708,620476,2008,620
2022-07-298,6508,6508,4808,530697,9008,530
2022-07-288,7708,8608,5208,560977,5008,560
2022-07-278,7008,7908,6008,7601,177,9008,760
2022-07-269,0509,0508,8408,880504,5008,880
2022-07-258,9609,0008,9108,960417,5008,960
2022-07-228,9709,0008,8809,000386,4009,000
2022-07-218,8808,9508,8508,950493,3008,950
2022-07-208,7408,9108,7108,850614,5008,850
2022-07-198,4608,6608,4508,630623,8008,630
2022-07-158,4608,5708,4108,430500,8008,430
2022-07-148,3708,5408,3508,490499,0008,490
2022-07-138,3108,4008,3108,360660,4008,360
2022-07-128,5508,5508,2708,310899,6008,310
2022-07-118,7008,7808,6408,720453,9008,720
2022-07-088,6108,7308,5508,550856,7008,550
2022-07-078,5608,7008,5308,630493,5008,630
2022-07-068,4208,5808,4208,540552,8008,540
2022-07-058,6708,7708,6108,660427,5008,660
2022-07-048,6608,6608,5108,560397,3008,560
2022-07-018,8708,9508,5708,590581,7008,590
2022-06-308,9508,9508,7208,780782,6008,780
2022-06-298,9909,0108,8008,900902,9008,900
2022-06-289,1409,1508,9109,040536,0009,040
2022-06-278,8309,1508,8309,100657,3009,100
2022-06-249,0109,1608,9609,120483,7009,120
2022-06-239,0209,0808,9308,980367,7008,980
2022-06-229,1209,1708,9309,020427,4009,020
2022-06-218,9909,1808,9909,090493,4009,090
2022-06-209,2009,2008,8308,870500,8008,870
2022-06-179,0809,2209,0609,110719,3009,110
2022-06-169,6909,6909,3609,380429,0009,380
2022-06-159,5009,5409,3609,400394,0009,400
2022-06-149,3409,4609,3309,450423,3009,450
2022-06-139,6009,6709,5009,530471,0009,530
2022-06-109,8009,8009,6609,750700,0009,750
2022-06-099,8609,9209,8209,820579,6009,820
2022-06-089,8509,8909,8009,880506,6009,880
2022-06-079,7109,7809,6509,740363,5009,740
2022-06-069,5809,7109,5209,660415,6009,660
2022-06-039,5009,6709,4709,630625,2009,630
2022-06-029,4409,4709,3809,460226,2009,460
2022-06-019,3109,4809,3109,450371,7009,450
2022-05-319,2409,4109,2109,350888,9009,350
2022-05-309,2009,3509,1509,290808,0009,290
2022-05-279,1809,2109,0809,110462,4009,110
2022-05-269,0509,1509,0209,030495,7009,030
2022-05-259,0909,1709,0609,080451,3009,080
2022-05-249,1409,1409,0109,030384,7009,030
2022-05-239,0409,1008,9509,060289,2009,060
2022-05-208,8608,9808,8408,980389,0008,980
2022-05-198,7008,9108,7008,870583,8008,870
2022-05-188,9609,1108,9509,070353,0009,070
2022-05-178,9508,9908,9008,930346,7008,930
2022-05-169,1609,1708,9108,950505,9008,950
2022-05-138,9909,0508,9609,020535,8009,020
2022-05-128,9809,0708,8209,020500,5009,020
2022-05-119,0309,0708,9208,990510,1008,990
2022-05-108,9709,1008,8909,060635,5009,060
2022-05-098,9009,0108,8208,980480,0008,980
2022-05-068,6708,9708,5908,960678,4008,960
2022-05-028,6408,7108,5708,700602,6008,700
2022-04-288,4408,7508,3608,750974,3008,750
2022-04-278,7008,7008,2408,3601,732,7008,360
2022-04-268,7708,8208,6508,740864,0008,740
2022-04-258,6508,6508,5308,650620,8008,650
2022-04-228,6808,8008,6208,770486,2008,770
2022-04-218,7708,9608,7308,890583,3008,890
2022-04-208,7908,8308,6608,770539,6008,770
2022-04-198,7108,7308,5808,700578,5008,700
2022-04-188,5908,6008,4808,560305,8008,560
2022-04-158,7408,7608,5808,690400,2008,690
2022-04-148,5408,8008,4608,740689,0008,740
2022-04-138,2208,4308,2008,390448,9008,390
2022-04-128,4208,4808,1908,210579,0008,210
2022-04-118,5808,6108,4808,540429,4008,540
2022-04-088,7008,7208,4708,550836,2008,550
2022-04-078,5808,6008,4808,560628,3008,560
2022-04-068,7508,7808,5908,680690,8008,680
2022-04-058,9008,9008,7508,780431,0008,780
2022-04-048,7908,8408,7108,840232,4008,840
2022-04-018,7808,8308,6908,790410,6008,790
2022-03-318,9208,9208,7708,820685,8008,820
2022-03-309,0209,0208,7908,900560,3008,900
2022-03-298,9409,0608,9109,040409,7009,040
2022-03-289,0409,0408,9008,920439,8008,920
2022-03-259,0509,1408,9809,080544,9009,080
2022-03-248,8108,9208,7408,900461,7008,900
2022-03-238,8709,0208,8708,960609,9008,960
2022-03-228,6708,7508,6108,730693,0008,730
2022-03-188,4008,5808,3708,5601,346,6008,560
2022-03-178,3308,3808,2008,360729,5008,360
2022-03-168,0708,2108,0608,070708,8008,070
2022-03-157,8508,0407,8507,940361,2007,940
2022-03-147,9508,0007,8307,830426,3007,830
2022-03-117,8307,8407,6607,730759,7007,730
2022-03-107,8307,9507,7707,950710,0007,950
2022-03-097,6007,7107,5107,530537,0007,530
2022-03-087,6107,8207,5807,590560,6007,590
2022-03-077,8907,9007,6907,750564,6007,750
2022-03-048,1808,1907,9207,980563,6007,980
2022-03-038,0908,1808,0708,110434,3008,110
2022-03-028,0608,1508,0008,020536,6008,020
2022-03-018,4308,4408,2408,290552,9008,290
2022-02-288,3508,3908,2308,350637,9008,350
2022-02-258,1508,3208,1308,310561,2008,310
2022-02-248,1208,2008,0108,090684,8008,090
2022-02-228,1508,1808,0308,100411,6008,100
2022-02-218,2008,3108,1208,260440,5008,260
2022-02-188,4608,4908,2508,350593,8008,350
2022-02-178,6508,7308,5708,610511,4008,610
2022-02-168,6408,7308,6408,700434,5008,700
2022-02-158,7108,7708,4808,520477,2008,520
2022-02-148,6108,7808,6108,680666,7008,680
2022-02-108,7108,8108,7008,760663,0008,760
2022-02-098,6508,6708,5508,610760,2008,610
2022-02-088,6708,7308,5908,620331,4008,620
2022-02-078,6608,7708,6108,710347,2008,710
2022-02-048,6208,8208,6108,760576,3008,760
2022-02-038,7908,8108,6508,690466,3008,690
2022-02-028,7608,9508,7608,850695,5008,850
2022-02-018,8108,9308,6708,690734,6008,690
2022-01-318,6808,9608,6508,850695,0008,850
2022-01-288,5008,7508,3808,7501,102,5008,750
2022-01-278,6908,7008,1508,2001,777,1008,200
2022-01-268,9808,9808,7408,810792,8008,810
2022-01-258,9208,9508,7008,810819,9008,810
2022-01-248,9008,9608,7808,960452,8008,960
2022-01-218,8108,9408,6908,910521,8008,910
2022-01-208,8008,9808,7608,910456,0008,910
2022-01-198,9208,9708,7508,800557,9008,800
2022-01-189,1109,2008,9809,020423,3009,020
2022-01-179,0009,0808,9809,030283,9009,030
2022-01-149,0009,0508,8108,950679,7008,950
2022-01-139,2009,2609,0909,140466,5009,140
2022-01-129,1909,2809,1509,250486,0009,250
2022-01-119,0209,0708,9709,040457,2009,040
2022-01-079,1009,1708,9809,020682,7009,020
2022-01-069,2009,2509,0509,050567,0009,050
2022-01-059,1809,2709,1109,250608,1009,250
2022-01-049,0009,1408,8809,090608,9009,090

分割・併合履歴 : なし