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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 7,880 | 8,030 | 7,830 | 8,000 | 717,900 | 8,000 |
| 2022-09-30 | 7,870 | 7,900 | 7,740 | 7,830 | 1,338,800 | 7,830 |
| 2022-09-29 | 7,870 | 7,910 | 7,770 | 7,860 | 693,800 | 7,860 |
| 2022-09-28 | 8,050 | 8,130 | 7,790 | 7,890 | 1,040,800 | 7,890 |
| 2022-09-27 | 8,080 | 8,150 | 8,060 | 8,080 | 588,100 | 8,080 |
| 2022-09-26 | 8,100 | 8,130 | 7,930 | 7,980 | 1,028,800 | 7,980 |
| 2022-09-22 | 8,380 | 8,420 | 8,270 | 8,350 | 687,100 | 8,350 |
| 2022-09-21 | 8,520 | 8,570 | 8,410 | 8,430 | 805,000 | 8,430 |
| 2022-09-20 | 8,740 | 8,850 | 8,640 | 8,640 | 736,600 | 8,640 |
| 2022-09-16 | 8,850 | 8,880 | 8,600 | 8,630 | 1,187,800 | 8,630 |
| 2022-09-15 | 9,090 | 9,110 | 8,950 | 9,000 | 725,800 | 9,000 |
| 2022-09-14 | 9,050 | 9,160 | 9,040 | 9,090 | 767,100 | 9,090 |
| 2022-09-13 | 9,270 | 9,350 | 9,240 | 9,350 | 494,100 | 9,350 |
| 2022-09-12 | 9,220 | 9,270 | 9,150 | 9,230 | 405,600 | 9,230 |
| 2022-09-09 | 9,160 | 9,230 | 9,080 | 9,170 | 966,700 | 9,170 |
| 2022-09-08 | 8,900 | 9,070 | 8,850 | 9,060 | 854,800 | 9,060 |
| 2022-09-07 | 8,630 | 8,800 | 8,590 | 8,750 | 774,000 | 8,750 |
| 2022-09-06 | 8,630 | 8,710 | 8,580 | 8,640 | 349,800 | 8,640 |
| 2022-09-05 | 8,580 | 8,620 | 8,540 | 8,590 | 249,800 | 8,590 |
| 2022-09-02 | 8,610 | 8,670 | 8,520 | 8,630 | 652,900 | 8,630 |
| 2022-09-01 | 8,600 | 8,600 | 8,470 | 8,550 | 537,600 | 8,550 |
| 2022-08-31 | 8,550 | 8,670 | 8,550 | 8,620 | 589,100 | 8,620 |
| 2022-08-30 | 8,640 | 8,700 | 8,590 | 8,670 | 334,900 | 8,670 |
| 2022-08-29 | 8,570 | 8,630 | 8,550 | 8,560 | 553,700 | 8,560 |
| 2022-08-26 | 8,830 | 8,880 | 8,760 | 8,780 | 410,200 | 8,780 |
| 2022-08-25 | 8,800 | 8,820 | 8,750 | 8,770 | 351,200 | 8,770 |
| 2022-08-24 | 8,950 | 8,950 | 8,760 | 8,790 | 412,300 | 8,790 |
| 2022-08-23 | 8,940 | 8,950 | 8,880 | 8,940 | 405,800 | 8,940 |
| 2022-08-22 | 8,890 | 8,960 | 8,830 | 8,960 | 370,700 | 8,960 |
| 2022-08-19 | 8,990 | 9,040 | 8,970 | 8,970 | 583,000 | 8,970 |
| 2022-08-18 | 8,960 | 9,060 | 8,940 | 8,970 | 657,300 | 8,970 |
| 2022-08-17 | 8,970 | 9,070 | 8,950 | 9,040 | 750,900 | 9,040 |
| 2022-08-16 | 8,990 | 9,060 | 8,900 | 8,910 | 371,900 | 8,910 |
| 2022-08-15 | 8,880 | 9,030 | 8,870 | 8,990 | 426,900 | 8,990 |
| 2022-08-12 | 8,830 | 8,870 | 8,740 | 8,850 | 1,000,500 | 8,850 |
| 2022-08-10 | 8,690 | 8,700 | 8,610 | 8,680 | 426,700 | 8,680 |
| 2022-08-09 | 8,710 | 8,710 | 8,560 | 8,630 | 344,400 | 8,630 |
| 2022-08-08 | 8,570 | 8,700 | 8,570 | 8,670 | 415,600 | 8,670 |
| 2022-08-05 | 8,600 | 8,670 | 8,560 | 8,650 | 360,000 | 8,650 |
| 2022-08-04 | 8,590 | 8,660 | 8,560 | 8,650 | 315,700 | 8,650 |
| 2022-08-03 | 8,610 | 8,630 | 8,470 | 8,590 | 463,300 | 8,590 |
| 2022-08-02 | 8,520 | 8,550 | 8,380 | 8,440 | 454,900 | 8,440 |
| 2022-08-01 | 8,630 | 8,650 | 8,570 | 8,620 | 476,200 | 8,620 |
| 2022-07-29 | 8,650 | 8,650 | 8,480 | 8,530 | 697,900 | 8,530 |
| 2022-07-28 | 8,770 | 8,860 | 8,520 | 8,560 | 977,500 | 8,560 |
| 2022-07-27 | 8,700 | 8,790 | 8,600 | 8,760 | 1,177,900 | 8,760 |
| 2022-07-26 | 9,050 | 9,050 | 8,840 | 8,880 | 504,500 | 8,880 |
| 2022-07-25 | 8,960 | 9,000 | 8,910 | 8,960 | 417,500 | 8,960 |
| 2022-07-22 | 8,970 | 9,000 | 8,880 | 9,000 | 386,400 | 9,000 |
| 2022-07-21 | 8,880 | 8,950 | 8,850 | 8,950 | 493,300 | 8,950 |
| 2022-07-20 | 8,740 | 8,910 | 8,710 | 8,850 | 614,500 | 8,850 |
| 2022-07-19 | 8,460 | 8,660 | 8,450 | 8,630 | 623,800 | 8,630 |
| 2022-07-15 | 8,460 | 8,570 | 8,410 | 8,430 | 500,800 | 8,430 |
| 2022-07-14 | 8,370 | 8,540 | 8,350 | 8,490 | 499,000 | 8,490 |
| 2022-07-13 | 8,310 | 8,400 | 8,310 | 8,360 | 660,400 | 8,360 |
| 2022-07-12 | 8,550 | 8,550 | 8,270 | 8,310 | 899,600 | 8,310 |
| 2022-07-11 | 8,700 | 8,780 | 8,640 | 8,720 | 453,900 | 8,720 |
| 2022-07-08 | 8,610 | 8,730 | 8,550 | 8,550 | 856,700 | 8,550 |
| 2022-07-07 | 8,560 | 8,700 | 8,530 | 8,630 | 493,500 | 8,630 |
| 2022-07-06 | 8,420 | 8,580 | 8,420 | 8,540 | 552,800 | 8,540 |
| 2022-07-05 | 8,670 | 8,770 | 8,610 | 8,660 | 427,500 | 8,660 |
| 2022-07-04 | 8,660 | 8,660 | 8,510 | 8,560 | 397,300 | 8,560 |
| 2022-07-01 | 8,870 | 8,950 | 8,570 | 8,590 | 581,700 | 8,590 |
| 2022-06-30 | 8,950 | 8,950 | 8,720 | 8,780 | 782,600 | 8,780 |
| 2022-06-29 | 8,990 | 9,010 | 8,800 | 8,900 | 902,900 | 8,900 |
| 2022-06-28 | 9,140 | 9,150 | 8,910 | 9,040 | 536,000 | 9,040 |
| 2022-06-27 | 8,830 | 9,150 | 8,830 | 9,100 | 657,300 | 9,100 |
| 2022-06-24 | 9,010 | 9,160 | 8,960 | 9,120 | 483,700 | 9,120 |
| 2022-06-23 | 9,020 | 9,080 | 8,930 | 8,980 | 367,700 | 8,980 |
| 2022-06-22 | 9,120 | 9,170 | 8,930 | 9,020 | 427,400 | 9,020 |
| 2022-06-21 | 8,990 | 9,180 | 8,990 | 9,090 | 493,400 | 9,090 |
| 2022-06-20 | 9,200 | 9,200 | 8,830 | 8,870 | 500,800 | 8,870 |
| 2022-06-17 | 9,080 | 9,220 | 9,060 | 9,110 | 719,300 | 9,110 |
| 2022-06-16 | 9,690 | 9,690 | 9,360 | 9,380 | 429,000 | 9,380 |
| 2022-06-15 | 9,500 | 9,540 | 9,360 | 9,400 | 394,000 | 9,400 |
| 2022-06-14 | 9,340 | 9,460 | 9,330 | 9,450 | 423,300 | 9,450 |
| 2022-06-13 | 9,600 | 9,670 | 9,500 | 9,530 | 471,000 | 9,530 |
| 2022-06-10 | 9,800 | 9,800 | 9,660 | 9,750 | 700,000 | 9,750 |
| 2022-06-09 | 9,860 | 9,920 | 9,820 | 9,820 | 579,600 | 9,820 |
| 2022-06-08 | 9,850 | 9,890 | 9,800 | 9,880 | 506,600 | 9,880 |
| 2022-06-07 | 9,710 | 9,780 | 9,650 | 9,740 | 363,500 | 9,740 |
| 2022-06-06 | 9,580 | 9,710 | 9,520 | 9,660 | 415,600 | 9,660 |
| 2022-06-03 | 9,500 | 9,670 | 9,470 | 9,630 | 625,200 | 9,630 |
| 2022-06-02 | 9,440 | 9,470 | 9,380 | 9,460 | 226,200 | 9,460 |
| 2022-06-01 | 9,310 | 9,480 | 9,310 | 9,450 | 371,700 | 9,450 |
| 2022-05-31 | 9,240 | 9,410 | 9,210 | 9,350 | 888,900 | 9,350 |
| 2022-05-30 | 9,200 | 9,350 | 9,150 | 9,290 | 808,000 | 9,290 |
| 2022-05-27 | 9,180 | 9,210 | 9,080 | 9,110 | 462,400 | 9,110 |
| 2022-05-26 | 9,050 | 9,150 | 9,020 | 9,030 | 495,700 | 9,030 |
| 2022-05-25 | 9,090 | 9,170 | 9,060 | 9,080 | 451,300 | 9,080 |
| 2022-05-24 | 9,140 | 9,140 | 9,010 | 9,030 | 384,700 | 9,030 |
| 2022-05-23 | 9,040 | 9,100 | 8,950 | 9,060 | 289,200 | 9,060 |
| 2022-05-20 | 8,860 | 8,980 | 8,840 | 8,980 | 389,000 | 8,980 |
| 2022-05-19 | 8,700 | 8,910 | 8,700 | 8,870 | 583,800 | 8,870 |
| 2022-05-18 | 8,960 | 9,110 | 8,950 | 9,070 | 353,000 | 9,070 |
| 2022-05-17 | 8,950 | 8,990 | 8,900 | 8,930 | 346,700 | 8,930 |
| 2022-05-16 | 9,160 | 9,170 | 8,910 | 8,950 | 505,900 | 8,950 |
| 2022-05-13 | 8,990 | 9,050 | 8,960 | 9,020 | 535,800 | 9,020 |
| 2022-05-12 | 8,980 | 9,070 | 8,820 | 9,020 | 500,500 | 9,020 |
| 2022-05-11 | 9,030 | 9,070 | 8,920 | 8,990 | 510,100 | 8,990 |
| 2022-05-10 | 8,970 | 9,100 | 8,890 | 9,060 | 635,500 | 9,060 |
| 2022-05-09 | 8,900 | 9,010 | 8,820 | 8,980 | 480,000 | 8,980 |
| 2022-05-06 | 8,670 | 8,970 | 8,590 | 8,960 | 678,400 | 8,960 |
| 2022-05-02 | 8,640 | 8,710 | 8,570 | 8,700 | 602,600 | 8,700 |
| 2022-04-28 | 8,440 | 8,750 | 8,360 | 8,750 | 974,300 | 8,750 |
| 2022-04-27 | 8,700 | 8,700 | 8,240 | 8,360 | 1,732,700 | 8,360 |
| 2022-04-26 | 8,770 | 8,820 | 8,650 | 8,740 | 864,000 | 8,740 |
| 2022-04-25 | 8,650 | 8,650 | 8,530 | 8,650 | 620,800 | 8,650 |
| 2022-04-22 | 8,680 | 8,800 | 8,620 | 8,770 | 486,200 | 8,770 |
| 2022-04-21 | 8,770 | 8,960 | 8,730 | 8,890 | 583,300 | 8,890 |
| 2022-04-20 | 8,790 | 8,830 | 8,660 | 8,770 | 539,600 | 8,770 |
| 2022-04-19 | 8,710 | 8,730 | 8,580 | 8,700 | 578,500 | 8,700 |
| 2022-04-18 | 8,590 | 8,600 | 8,480 | 8,560 | 305,800 | 8,560 |
| 2022-04-15 | 8,740 | 8,760 | 8,580 | 8,690 | 400,200 | 8,690 |
| 2022-04-14 | 8,540 | 8,800 | 8,460 | 8,740 | 689,000 | 8,740 |
| 2022-04-13 | 8,220 | 8,430 | 8,200 | 8,390 | 448,900 | 8,390 |
| 2022-04-12 | 8,420 | 8,480 | 8,190 | 8,210 | 579,000 | 8,210 |
| 2022-04-11 | 8,580 | 8,610 | 8,480 | 8,540 | 429,400 | 8,540 |
| 2022-04-08 | 8,700 | 8,720 | 8,470 | 8,550 | 836,200 | 8,550 |
| 2022-04-07 | 8,580 | 8,600 | 8,480 | 8,560 | 628,300 | 8,560 |
| 2022-04-06 | 8,750 | 8,780 | 8,590 | 8,680 | 690,800 | 8,680 |
| 2022-04-05 | 8,900 | 8,900 | 8,750 | 8,780 | 431,000 | 8,780 |
| 2022-04-04 | 8,790 | 8,840 | 8,710 | 8,840 | 232,400 | 8,840 |
| 2022-04-01 | 8,780 | 8,830 | 8,690 | 8,790 | 410,600 | 8,790 |
| 2022-03-31 | 8,920 | 8,920 | 8,770 | 8,820 | 685,800 | 8,820 |
| 2022-03-30 | 9,020 | 9,020 | 8,790 | 8,900 | 560,300 | 8,900 |
| 2022-03-29 | 8,940 | 9,060 | 8,910 | 9,040 | 409,700 | 9,040 |
| 2022-03-28 | 9,040 | 9,040 | 8,900 | 8,920 | 439,800 | 8,920 |
| 2022-03-25 | 9,050 | 9,140 | 8,980 | 9,080 | 544,900 | 9,080 |
| 2022-03-24 | 8,810 | 8,920 | 8,740 | 8,900 | 461,700 | 8,900 |
| 2022-03-23 | 8,870 | 9,020 | 8,870 | 8,960 | 609,900 | 8,960 |
| 2022-03-22 | 8,670 | 8,750 | 8,610 | 8,730 | 693,000 | 8,730 |
| 2022-03-18 | 8,400 | 8,580 | 8,370 | 8,560 | 1,346,600 | 8,560 |
| 2022-03-17 | 8,330 | 8,380 | 8,200 | 8,360 | 729,500 | 8,360 |
| 2022-03-16 | 8,070 | 8,210 | 8,060 | 8,070 | 708,800 | 8,070 |
| 2022-03-15 | 7,850 | 8,040 | 7,850 | 7,940 | 361,200 | 7,940 |
| 2022-03-14 | 7,950 | 8,000 | 7,830 | 7,830 | 426,300 | 7,830 |
| 2022-03-11 | 7,830 | 7,840 | 7,660 | 7,730 | 759,700 | 7,730 |
| 2022-03-10 | 7,830 | 7,950 | 7,770 | 7,950 | 710,000 | 7,950 |
| 2022-03-09 | 7,600 | 7,710 | 7,510 | 7,530 | 537,000 | 7,530 |
| 2022-03-08 | 7,610 | 7,820 | 7,580 | 7,590 | 560,600 | 7,590 |
| 2022-03-07 | 7,890 | 7,900 | 7,690 | 7,750 | 564,600 | 7,750 |
| 2022-03-04 | 8,180 | 8,190 | 7,920 | 7,980 | 563,600 | 7,980 |
| 2022-03-03 | 8,090 | 8,180 | 8,070 | 8,110 | 434,300 | 8,110 |
| 2022-03-02 | 8,060 | 8,150 | 8,000 | 8,020 | 536,600 | 8,020 |
| 2022-03-01 | 8,430 | 8,440 | 8,240 | 8,290 | 552,900 | 8,290 |
| 2022-02-28 | 8,350 | 8,390 | 8,230 | 8,350 | 637,900 | 8,350 |
| 2022-02-25 | 8,150 | 8,320 | 8,130 | 8,310 | 561,200 | 8,310 |
| 2022-02-24 | 8,120 | 8,200 | 8,010 | 8,090 | 684,800 | 8,090 |
| 2022-02-22 | 8,150 | 8,180 | 8,030 | 8,100 | 411,600 | 8,100 |
| 2022-02-21 | 8,200 | 8,310 | 8,120 | 8,260 | 440,500 | 8,260 |
| 2022-02-18 | 8,460 | 8,490 | 8,250 | 8,350 | 593,800 | 8,350 |
| 2022-02-17 | 8,650 | 8,730 | 8,570 | 8,610 | 511,400 | 8,610 |
| 2022-02-16 | 8,640 | 8,730 | 8,640 | 8,700 | 434,500 | 8,700 |
| 2022-02-15 | 8,710 | 8,770 | 8,480 | 8,520 | 477,200 | 8,520 |
| 2022-02-14 | 8,610 | 8,780 | 8,610 | 8,680 | 666,700 | 8,680 |
| 2022-02-10 | 8,710 | 8,810 | 8,700 | 8,760 | 663,000 | 8,760 |
| 2022-02-09 | 8,650 | 8,670 | 8,550 | 8,610 | 760,200 | 8,610 |
| 2022-02-08 | 8,670 | 8,730 | 8,590 | 8,620 | 331,400 | 8,620 |
| 2022-02-07 | 8,660 | 8,770 | 8,610 | 8,710 | 347,200 | 8,710 |
| 2022-02-04 | 8,620 | 8,820 | 8,610 | 8,760 | 576,300 | 8,760 |
| 2022-02-03 | 8,790 | 8,810 | 8,650 | 8,690 | 466,300 | 8,690 |
| 2022-02-02 | 8,760 | 8,950 | 8,760 | 8,850 | 695,500 | 8,850 |
| 2022-02-01 | 8,810 | 8,930 | 8,670 | 8,690 | 734,600 | 8,690 |
| 2022-01-31 | 8,680 | 8,960 | 8,650 | 8,850 | 695,000 | 8,850 |
| 2022-01-28 | 8,500 | 8,750 | 8,380 | 8,750 | 1,102,500 | 8,750 |
| 2022-01-27 | 8,690 | 8,700 | 8,150 | 8,200 | 1,777,100 | 8,200 |
| 2022-01-26 | 8,980 | 8,980 | 8,740 | 8,810 | 792,800 | 8,810 |
| 2022-01-25 | 8,920 | 8,950 | 8,700 | 8,810 | 819,900 | 8,810 |
| 2022-01-24 | 8,900 | 8,960 | 8,780 | 8,960 | 452,800 | 8,960 |
| 2022-01-21 | 8,810 | 8,940 | 8,690 | 8,910 | 521,800 | 8,910 |
| 2022-01-20 | 8,800 | 8,980 | 8,760 | 8,910 | 456,000 | 8,910 |
| 2022-01-19 | 8,920 | 8,970 | 8,750 | 8,800 | 557,900 | 8,800 |
| 2022-01-18 | 9,110 | 9,200 | 8,980 | 9,020 | 423,300 | 9,020 |
| 2022-01-17 | 9,000 | 9,080 | 8,980 | 9,030 | 283,900 | 9,030 |
| 2022-01-14 | 9,000 | 9,050 | 8,810 | 8,950 | 679,700 | 8,950 |
| 2022-01-13 | 9,200 | 9,260 | 9,090 | 9,140 | 466,500 | 9,140 |
| 2022-01-12 | 9,190 | 9,280 | 9,150 | 9,250 | 486,000 | 9,250 |
| 2022-01-11 | 9,020 | 9,070 | 8,970 | 9,040 | 457,200 | 9,040 |
| 2022-01-07 | 9,100 | 9,170 | 8,980 | 9,020 | 682,700 | 9,020 |
| 2022-01-06 | 9,200 | 9,250 | 9,050 | 9,050 | 567,000 | 9,050 |
| 2022-01-05 | 9,180 | 9,270 | 9,110 | 9,250 | 608,100 | 9,250 |
| 2022-01-04 | 9,000 | 9,140 | 8,880 | 9,090 | 608,900 | 9,090 |
分割・併合履歴 ： なし