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
2022-05-138,9909,0508,9609,020535,8009,020
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