6988 日東電工(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 10,395 | 10,485 | 10,240 | 10,320 | 709,800 | 10,320 |
2023-06-07 | 10,490 | 10,580 | 10,355 | 10,395 | 861,300 | 10,395 |
2023-06-06 | 10,335 | 10,465 | 10,245 | 10,415 | 648,200 | 10,415 |
2023-06-05 | 10,235 | 10,380 | 10,210 | 10,365 | 738,800 | 10,365 |
2023-06-02 | 10,050 | 10,100 | 9,990 | 10,050 | 623,800 | 10,050 |
2023-06-01 | 9,950 | 10,090 | 9,910 | 10,040 | 654,500 | 10,040 |
2023-05-31 | 10,050 | 10,060 | 9,910 | 9,930 | 1,623,700 | 9,930 |
2023-05-30 | 10,070 | 10,240 | 10,060 | 10,220 | 546,300 | 10,220 |
2023-05-29 | 10,150 | 10,270 | 10,050 | 10,070 | 755,100 | 10,070 |
2023-05-26 | 10,050 | 10,160 | 10,000 | 10,000 | 754,600 | 10,000 |
2023-05-25 | 9,840 | 10,040 | 9,840 | 9,980 | 689,000 | 9,980 |
2023-05-24 | 9,930 | 9,970 | 9,810 | 9,920 | 632,800 | 9,920 |
2023-05-23 | 10,120 | 10,150 | 9,950 | 10,000 | 683,900 | 10,000 |
2023-05-22 | 10,010 | 10,110 | 9,970 | 10,100 | 721,800 | 10,100 |
2023-05-19 | 9,960 | 10,120 | 9,910 | 10,100 | 921,500 | 10,100 |
2023-05-18 | 9,860 | 9,960 | 9,820 | 9,910 | 692,800 | 9,910 |
2023-05-17 | 9,600 | 9,830 | 9,570 | 9,810 | 983,500 | 9,810 |
2023-05-16 | 9,490 | 9,560 | 9,460 | 9,550 | 761,500 | 9,550 |
2023-05-15 | 9,400 | 9,420 | 9,290 | 9,390 | 506,600 | 9,390 |
2023-05-12 | 9,500 | 9,500 | 9,350 | 9,380 | 999,600 | 9,380 |
2023-05-11 | 9,280 | 9,470 | 9,170 | 9,360 | 1,106,100 | 9,360 |
2023-05-10 | 8,980 | 9,190 | 8,940 | 9,130 | 890,900 | 9,130 |
2023-05-09 | 8,820 | 9,000 | 8,820 | 8,950 | 645,100 | 8,950 |
2023-05-08 | 8,940 | 8,960 | 8,730 | 8,800 | 865,000 | 8,800 |
2023-05-02 | 8,930 | 8,950 | 8,830 | 8,870 | 611,500 | 8,870 |
2023-05-01 | 8,860 | 8,950 | 8,830 | 8,890 | 583,900 | 8,890 |
2023-04-28 | 8,750 | 8,810 | 8,590 | 8,760 | 1,095,100 | 8,760 |
2023-04-27 | 8,420 | 8,790 | 8,420 | 8,780 | 1,348,600 | 8,780 |
2023-04-26 | 8,310 | 8,370 | 8,210 | 8,270 | 785,100 | 8,270 |
2023-04-25 | 8,470 | 8,520 | 8,360 | 8,380 | 564,200 | 8,380 |
2023-04-24 | 8,440 | 8,500 | 8,400 | 8,470 | 462,100 | 8,470 |
2023-04-21 | 8,390 | 8,460 | 8,380 | 8,430 | 537,900 | 8,430 |
2023-04-20 | 8,350 | 8,460 | 8,350 | 8,440 | 465,900 | 8,440 |
2023-04-19 | 8,470 | 8,480 | 8,370 | 8,390 | 588,900 | 8,390 |
2023-04-18 | 8,560 | 8,610 | 8,490 | 8,490 | 552,700 | 8,490 |
2023-04-17 | 8,550 | 8,620 | 8,520 | 8,540 | 425,000 | 8,540 |
2023-04-14 | 8,560 | 8,590 | 8,450 | 8,530 | 787,200 | 8,530 |
2023-04-13 | 8,410 | 8,500 | 8,390 | 8,490 | 471,700 | 8,490 |
2023-04-12 | 8,400 | 8,490 | 8,390 | 8,460 | 457,100 | 8,460 |
2023-04-11 | 8,470 | 8,480 | 8,380 | 8,390 | 624,400 | 8,390 |
2023-04-10 | 8,420 | 8,470 | 8,360 | 8,380 | 363,800 | 8,380 |
2023-04-07 | 8,320 | 8,390 | 8,320 | 8,370 | 350,300 | 8,370 |
2023-04-06 | 8,340 | 8,370 | 8,240 | 8,270 | 680,500 | 8,270 |
2023-04-05 | 8,530 | 8,600 | 8,420 | 8,440 | 612,600 | 8,440 |
2023-04-04 | 8,650 | 8,740 | 8,570 | 8,620 | 737,100 | 8,620 |
2023-04-03 | 8,560 | 8,620 | 8,440 | 8,580 | 679,500 | 8,580 |
2023-03-31 | 8,510 | 8,600 | 8,500 | 8,550 | 951,000 | 8,550 |
2023-03-30 | 8,400 | 8,480 | 8,380 | 8,460 | 631,800 | 8,460 |
2023-03-29 | 8,530 | 8,540 | 8,430 | 8,530 | 626,100 | 8,530 |
2023-03-28 | 8,470 | 8,540 | 8,450 | 8,500 | 391,600 | 8,500 |
2023-03-27 | 8,420 | 8,470 | 8,340 | 8,430 | 449,400 | 8,430 |
2023-03-24 | 8,460 | 8,460 | 8,350 | 8,400 | 512,400 | 8,400 |
2023-03-23 | 8,490 | 8,510 | 8,430 | 8,460 | 544,000 | 8,460 |
2023-03-22 | 8,470 | 8,590 | 8,460 | 8,570 | 704,500 | 8,570 |
2023-03-20 | 8,450 | 8,600 | 8,420 | 8,440 | 601,500 | 8,440 |
2023-03-17 | 8,460 | 8,550 | 8,380 | 8,470 | 971,900 | 8,470 |
2023-03-16 | 8,310 | 8,470 | 8,310 | 8,450 | 654,900 | 8,450 |
2023-03-15 | 8,500 | 8,550 | 8,450 | 8,500 | 522,500 | 8,500 |
2023-03-14 | 8,500 | 8,520 | 8,370 | 8,430 | 712,900 | 8,430 |
2023-03-13 | 8,670 | 8,730 | 8,620 | 8,680 | 569,500 | 8,680 |
2023-03-10 | 8,800 | 8,820 | 8,710 | 8,760 | 1,100,100 | 8,760 |
2023-03-09 | 8,820 | 8,870 | 8,790 | 8,790 | 497,200 | 8,790 |
2023-03-08 | 8,590 | 8,780 | 8,570 | 8,750 | 550,200 | 8,750 |
2023-03-07 | 8,650 | 8,750 | 8,640 | 8,670 | 584,400 | 8,670 |
2023-03-06 | 8,560 | 8,700 | 8,530 | 8,650 | 539,100 | 8,650 |
2023-03-03 | 8,450 | 8,590 | 8,430 | 8,580 | 716,100 | 8,580 |
2023-03-02 | 8,380 | 8,430 | 8,350 | 8,380 | 585,600 | 8,380 |
2023-03-01 | 8,170 | 8,410 | 8,170 | 8,380 | 600,700 | 8,380 |
2023-02-28 | 8,250 | 8,270 | 8,170 | 8,200 | 874,500 | 8,200 |
2023-02-27 | 8,250 | 8,250 | 8,160 | 8,200 | 470,900 | 8,200 |
2023-02-24 | 8,230 | 8,330 | 8,200 | 8,280 | 498,400 | 8,280 |
2023-02-22 | 8,380 | 8,410 | 8,260 | 8,260 | 656,100 | 8,260 |
2023-02-21 | 8,340 | 8,440 | 8,340 | 8,410 | 329,700 | 8,410 |
2023-02-20 | 8,340 | 8,390 | 8,320 | 8,390 | 317,200 | 8,390 |
2023-02-17 | 8,440 | 8,470 | 8,380 | 8,390 | 469,500 | 8,390 |
2023-02-16 | 8,400 | 8,470 | 8,380 | 8,430 | 347,800 | 8,430 |
2023-02-15 | 8,380 | 8,430 | 8,310 | 8,360 | 702,600 | 8,360 |
2023-02-14 | 8,480 | 8,530 | 8,390 | 8,400 | 357,600 | 8,400 |
2023-02-13 | 8,460 | 8,490 | 8,350 | 8,430 | 420,000 | 8,430 |
2023-02-10 | 8,550 | 8,590 | 8,480 | 8,510 | 894,600 | 8,510 |
2023-02-09 | 8,350 | 8,540 | 8,340 | 8,510 | 666,800 | 8,510 |
2023-02-08 | 8,390 | 8,480 | 8,350 | 8,450 | 634,900 | 8,450 |
2023-02-07 | 8,360 | 8,460 | 8,320 | 8,460 | 585,200 | 8,460 |
2023-02-06 | 8,320 | 8,400 | 8,320 | 8,370 | 623,600 | 8,370 |
2023-02-03 | 8,120 | 8,250 | 8,080 | 8,220 | 596,900 | 8,220 |
2023-02-02 | 8,300 | 8,320 | 8,160 | 8,190 | 409,000 | 8,190 |
2023-02-01 | 8,380 | 8,420 | 8,270 | 8,300 | 466,200 | 8,300 |
2023-01-31 | 8,370 | 8,420 | 8,280 | 8,360 | 829,300 | 8,360 |
2023-01-30 | 8,070 | 8,340 | 8,050 | 8,330 | 793,300 | 8,330 |
2023-01-27 | 8,100 | 8,200 | 7,890 | 8,120 | 1,548,600 | 8,120 |
2023-01-26 | 8,180 | 8,190 | 8,100 | 8,160 | 666,800 | 8,160 |
2023-01-25 | 7,980 | 8,120 | 7,980 | 8,110 | 538,300 | 8,110 |
2023-01-24 | 8,060 | 8,130 | 8,040 | 8,060 | 490,400 | 8,060 |
2023-01-23 | 7,920 | 8,020 | 7,910 | 7,960 | 405,200 | 7,960 |
2023-01-20 | 7,850 | 7,860 | 7,760 | 7,840 | 423,800 | 7,840 |
2023-01-19 | 7,910 | 7,940 | 7,860 | 7,880 | 552,700 | 7,880 |
2023-01-18 | 7,770 | 8,040 | 7,750 | 8,030 | 886,100 | 8,030 |
2023-01-17 | 7,570 | 7,780 | 7,560 | 7,740 | 556,100 | 7,740 |
2023-01-16 | 7,600 | 7,630 | 7,500 | 7,550 | 578,600 | 7,550 |
2023-01-13 | 7,740 | 7,740 | 7,600 | 7,680 | 879,100 | 7,680 |
2023-01-12 | 7,820 | 7,830 | 7,770 | 7,790 | 487,600 | 7,790 |
2023-01-11 | 7,740 | 7,800 | 7,700 | 7,770 | 536,400 | 7,770 |
2023-01-10 | 7,700 | 7,710 | 7,620 | 7,700 | 586,400 | 7,700 |
2023-01-06 | 7,550 | 7,650 | 7,550 | 7,620 | 374,600 | 7,620 |
2023-01-05 | 7,590 | 7,620 | 7,500 | 7,550 | 541,500 | 7,550 |
2023-01-04 | 7,600 | 7,610 | 7,510 | 7,530 | 521,800 | 7,530 |
分割・併合履歴 : なし