6988 日東電工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-128,7408,8208,3908,450885,5008,450
2021-05-118,9708,9808,6308,690821,3008,690
2021-05-109,0309,1709,0009,030591,5009,030
2021-05-079,0509,0708,9608,980704,8008,980
2021-05-069,1409,2509,1209,140833,4009,140
2021-04-309,1609,2209,0109,060789,0009,060
2021-04-289,1109,2209,0509,0901,650,9009,090
2021-04-279,3109,3409,0509,0601,155,3009,060
2021-04-269,3509,4809,3209,410739,6009,410
2021-04-239,3509,3509,1809,300550,3009,300
2021-04-229,3409,3409,2309,330525,2009,330
2021-04-219,3609,3709,1709,210704,4009,210
2021-04-209,6609,6709,4609,510553,3009,510
2021-04-199,6309,7709,5609,750470,2009,750
2021-04-169,6309,6309,5109,560430,7009,560
2021-04-159,4409,5309,4209,480279,5009,480
2021-04-149,2909,4709,2809,440550,8009,440
2021-04-139,4209,4409,3009,330807,6009,330
2021-04-129,8009,8009,3409,360765,0009,360
2021-04-099,7709,8509,7209,720809,6009,720
2021-04-089,7209,7409,6009,650458,5009,650
2021-04-079,7309,7709,6409,720613,9009,720
2021-04-069,8309,8609,6309,640524,2009,640
2021-04-059,8809,9409,8209,840484,8009,840
2021-04-029,6809,8709,6709,840672,9009,840
2021-04-019,5409,6309,3809,410604,4009,410
2021-03-319,5609,5809,4309,460652,7009,460
2021-03-309,6209,7809,5909,690515,4009,690
2021-03-299,5609,7609,5309,670830,8009,670
2021-03-269,5809,7009,3809,430744,7009,430
2021-03-259,3109,4609,3009,440551,7009,440
2021-03-249,3109,4409,2009,230646,1009,230
2021-03-239,4809,5909,3809,380623,1009,380
2021-03-229,4409,4609,2609,360705,0009,360
2021-03-199,5909,6909,4209,5601,184,1009,560
2021-03-189,6009,7009,5309,670494,2009,670
2021-03-179,5009,6709,5009,560459,4009,560
2021-03-169,4709,5209,4109,450462,3009,450
2021-03-159,5609,5809,4409,490414,7009,490
2021-03-129,2809,5609,2609,5401,107,8009,540
2021-03-119,1509,3609,1409,280635,8009,280
2021-03-109,0809,1809,0209,150672,6009,150
2021-03-099,0509,0708,8208,970631,6008,970
2021-03-089,1009,1208,9609,010596,0009,010
2021-03-059,0209,0608,8609,030623,1009,030
2021-03-049,0809,2009,0309,110437,0009,110
2021-03-039,2709,2709,0709,130416,3009,130
2021-03-029,2409,3209,1109,130487,7009,130
2021-03-019,1709,3409,1209,180473,9009,180
2021-02-269,1509,1509,0109,090917,0009,090
2021-02-259,4009,4409,2009,300657,0009,300
2021-02-249,4809,4809,1209,130679,5009,130
2021-02-229,4609,4909,3709,430424,1009,430
2021-02-199,3109,3809,2909,380491,2009,380
2021-02-189,6009,6309,4009,410679,1009,410
2021-02-179,8609,9209,6309,630555,1009,630
2021-02-169,98010,0409,9009,920581,5009,920
2021-02-159,87010,0509,87010,020443,50010,020
2021-02-129,7809,8909,6609,870725,8009,870
2021-02-109,7709,8709,6909,730505,0009,730
2021-02-099,7609,8209,7109,780532,5009,780
2021-02-089,7109,7609,6209,700510,9009,700
2021-02-059,8009,8109,5709,650541,5009,650
2021-02-049,9309,9709,7109,740482,8009,740
2021-02-0310,00010,1309,89010,010707,60010,010
2021-02-029,85010,0109,8409,890653,2009,890
2021-02-019,4009,6809,3909,670466,2009,670
2021-01-299,8109,8509,4309,470914,3009,470
2021-01-289,80010,0009,7709,8101,809,2009,810
2021-01-279,71010,1709,68010,1002,160,10010,100
2021-01-269,3509,4809,3409,360710,3009,360
2021-01-259,4509,4509,2609,290569,5009,290
2021-01-229,4109,4709,3409,370528,0009,370
2021-01-219,5009,5609,4609,510433,1009,510
2021-01-209,5209,5309,3509,420445,9009,420
2021-01-199,3509,4809,3209,400444,7009,400
2021-01-189,1509,2709,0409,230406,6009,230
2021-01-159,4709,5209,2409,290584,2009,290
2021-01-149,5509,6709,4609,500679,6009,500
2021-01-139,4309,6309,4209,620669,1009,620
2021-01-129,3209,4609,2509,430629,7009,430
2021-01-089,2509,3909,1709,390864,3009,390
2021-01-079,1509,2409,1009,150627,3009,150
2021-01-069,1309,1708,9608,980518,5008,980
2021-01-059,1309,2609,1009,130430,9009,130
2021-01-049,2809,3009,0409,140393,9009,140

分割・併合履歴 : なし