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