6988 日東電工(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-04	8,870	8,920	8,680	8,750	736,300	8,750
2020-12-03	8,910	8,930	8,830	8,890	647,700	8,890
2020-12-02	9,000	9,050	8,860	8,900	968,600	8,900
2020-12-01	8,680	8,930	8,660	8,810	937,900	8,810
2020-11-30	8,760	8,770	8,480	8,640	2,351,600	8,640
2020-11-27	8,570	8,700	8,550	8,650	800,500	8,650
2020-11-26	8,460	8,540	8,400	8,530	676,900	8,530
2020-11-25	8,530	8,660	8,480	8,500	928,800	8,500
2020-11-24	8,390	8,490	8,330	8,460	1,030,000	8,460
2020-11-20	8,210	8,330	8,210	8,310	742,000	8,310
2020-11-19	8,010	8,230	8,000	8,190	753,900	8,190
2020-11-18	8,150	8,210	8,100	8,140	654,800	8,140
2020-11-17	8,140	8,240	8,100	8,130	920,600	8,130
2020-11-16	7,970	8,090	7,960	8,050	774,600	8,050
2020-11-13	7,930	7,970	7,790	7,880	1,009,700	7,880
2020-11-12	7,840	7,900	7,800	7,870	897,800	7,870
2020-11-11	7,810	7,860	7,740	7,810	924,600	7,810
2020-11-10	7,850	7,900	7,640	7,660	941,500	7,660
2020-11-09	7,690	7,830	7,680	7,770	866,700	7,770
2020-11-06	7,480	7,620	7,430	7,550	744,900	7,550
2020-11-05	7,330	7,440	7,310	7,430	684,800	7,430
2020-11-04	7,390	7,450	7,330	7,330	775,000	7,330
2020-11-02	7,330	7,370	7,280	7,300	701,800	7,300
2020-10-30	7,470	7,470	7,280	7,310	740,400	7,310
2020-10-29	7,510	7,550	7,470	7,530	556,600	7,530
2020-10-28	7,450	7,560	7,430	7,540	854,200	7,540
2020-10-27	6,940	7,420	6,920	7,400	1,013,200	7,400
2020-10-26	7,370	7,470	7,360	7,380	646,900	7,380
2020-10-23	7,330	7,370	7,270	7,350	428,400	7,350
2020-10-22	7,210	7,340	7,200	7,280	402,600	7,280
2020-10-21	7,270	7,330	7,250	7,310	361,300	7,310
2020-10-20	7,220	7,290	7,210	7,270	582,800	7,270
2020-10-19	7,090	7,270	7,050	7,210	585,700	7,210
2020-10-16	7,280	7,370	7,240	7,240	600,100	7,240
2020-10-15	7,380	7,410	7,310	7,360	823,400	7,360
2020-10-14	7,160	7,290	7,150	7,270	727,600	7,270
2020-10-13	7,150	7,170	7,090	7,160	418,000	7,160
2020-10-12	7,130	7,160	7,090	7,130	409,000	7,130
2020-10-09	7,140	7,220	7,140	7,160	889,600	7,160
2020-10-08	7,060	7,100	7,010	7,090	547,100	7,090
2020-10-07	7,050	7,110	7,000	7,050	782,900	7,050
2020-10-06	6,960	6,990	6,920	6,990	508,000	6,990
2020-10-05	6,900	6,940	6,850	6,870	508,500	6,870
2020-10-02	6,770	6,870	6,730	6,810	806,700	6,810
2020-09-30	6,980	6,980	6,830	6,840	874,100	6,840
2020-09-29	7,000	7,050	6,890	7,020	734,500	7,020
2020-09-28	7,010	7,140	6,960	7,030	952,800	7,030
2020-09-25	6,730	7,010	6,710	6,950	2,069,300	6,950
2020-09-24	6,470	6,530	6,450	6,470	549,100	6,470
2020-09-23	6,390	6,520	6,370	6,500	604,600	6,500
2020-09-18	6,490	6,560	6,460	6,530	1,116,400	6,530
2020-09-17	6,590	6,610	6,540	6,590	346,700	6,590
2020-09-16	6,590	6,620	6,550	6,590	642,500	6,590
2020-09-15	6,670	6,700	6,650	6,680	416,200	6,680
2020-09-14	6,670	6,710	6,650	6,670	511,700	6,670
2020-09-11	6,620	6,640	6,520	6,620	966,200	6,620
2020-09-10	6,600	6,650	6,550	6,620	580,100	6,620
2020-09-09	6,520	6,570	6,480	6,540	522,700	6,540
2020-09-08	6,530	6,610	6,520	6,590	451,300	6,590
2020-09-07	6,490	6,520	6,460	6,490	309,800	6,490
2020-09-04	6,380	6,480	6,360	6,480	356,300	6,480
2020-09-03	6,520	6,580	6,470	6,480	470,700	6,480
2020-09-02	6,430	6,450	6,390	6,420	365,700	6,420
2020-09-01	6,350	6,390	6,270	6,380	787,000	6,380
2020-08-31	6,460	6,530	6,440	6,440	608,400	6,440
2020-08-28	6,500	6,540	6,280	6,400	808,000	6,400
2020-08-27	6,490	6,510	6,420	6,470	539,700	6,470
2020-08-26	6,620	6,620	6,490	6,520	446,300	6,520
2020-08-25	6,560	6,610	6,530	6,550	750,200	6,550
2020-08-24	6,400	6,480	6,390	6,440	524,500	6,440
2020-08-21	6,430	6,480	6,360	6,380	600,700	6,380
2020-08-20	6,410	6,420	6,290	6,330	727,200	6,330
2020-08-19	6,300	6,410	6,290	6,390	797,100	6,390
2020-08-18	6,250	6,320	6,230	6,310	559,200	6,310
2020-08-17	6,230	6,270	6,210	6,210	379,200	6,210
2020-08-14	6,290	6,290	6,210	6,240	653,400	6,240
2020-08-13	6,300	6,330	6,250	6,250	707,500	6,250
2020-08-12	6,150	6,210	6,130	6,150	498,300	6,150
2020-08-11	6,160	6,170	6,110	6,130	746,400	6,130
2020-08-07	6,160	6,160	6,040	6,090	572,300	6,090
2020-08-06	6,110	6,140	6,050	6,140	579,400	6,140
2020-08-05	6,140	6,140	6,040	6,100	695,100	6,100
2020-08-04	6,030	6,120	6,010	6,060	564,500	6,060
2020-08-03	6,000	6,080	5,960	6,020	824,700	6,020
2020-07-31	6,110	6,120	5,930	5,950	961,700	5,950
2020-07-30	6,030	6,150	6,030	6,150	744,700	6,150
2020-07-29	6,160	6,180	5,950	6,010	1,028,200	6,010
2020-07-28	6,010	6,230	5,990	6,190	1,480,200	6,190
2020-07-27	6,300	6,350	6,260	6,290	1,054,300	6,290
2020-07-22	6,200	6,270	6,190	6,190	624,700	6,190
2020-07-21	6,230	6,280	6,150	6,200	764,600	6,200
2020-07-20	6,100	6,230	6,100	6,230	792,500	6,230
2020-07-17	6,030	6,050	6,000	6,030	593,800	6,030
2020-07-16	6,040	6,060	5,970	6,030	767,900	6,030
2020-07-15	6,100	6,180	6,090	6,120	711,600	6,120
2020-07-14	6,010	6,090	5,970	6,000	720,400	6,000
2020-07-13	5,940	6,040	5,940	6,000	900,300	6,000
2020-07-10	5,940	5,960	5,840	5,850	1,050,900	5,850
2020-07-09	5,900	5,980	5,860	5,950	848,500	5,950
2020-07-08	5,950	5,950	5,810	5,850	1,248,100	5,850
2020-07-07	6,090	6,110	5,940	5,980	694,500	5,980
2020-07-06	6,030	6,150	6,000	6,130	423,900	6,130
2020-07-03	6,030	6,040	5,950	6,000	589,500	6,000
2020-07-02	6,060	6,060	5,900	5,960	692,100	5,960
2020-07-01	6,100	6,100	5,980	6,020	647,500	6,020
2020-06-30	6,030	6,160	6,000	6,100	1,084,400	6,100
2020-06-29	5,930	5,990	5,920	5,940	617,100	5,940
2020-06-26	5,930	6,010	5,910	5,990	531,500	5,990
2020-06-25	5,920	5,930	5,850	5,860	648,000	5,860
2020-06-24	6,000	6,010	5,940	5,980	624,200	5,980
2020-06-23	6,000	6,000	5,890	5,930	672,200	5,930
2020-06-22	5,910	5,970	5,880	5,900	606,500	5,900
2020-06-19	5,900	5,990	5,820	5,950	1,398,900	5,950
2020-06-18	5,960	6,000	5,900	5,950	570,700	5,950
2020-06-17	6,060	6,060	5,960	6,000	652,500	6,000
2020-06-16	6,040	6,120	5,990	6,070	1,148,800	6,070
2020-06-15	6,000	6,010	5,840	5,840	696,000	5,840
2020-06-12	5,950	6,030	5,830	6,010	1,357,900	6,010
2020-06-11	6,090	6,130	6,000	6,000	916,500	6,000
2020-06-10	6,080	6,220	6,070	6,170	793,700	6,170
2020-06-09	6,200	6,210	6,100	6,140	886,200	6,140
2020-06-08	6,300	6,300	6,160	6,200	1,238,200	6,200
2020-06-05	6,170	6,240	6,140	6,220	816,000	6,220
2020-06-04	6,160	6,200	6,070	6,100	841,300	6,100
2020-06-03	6,050	6,110	6,030	6,060	806,100	6,060
2020-06-02	5,890	5,980	5,850	5,940	614,000	5,940
2020-06-01	5,870	5,940	5,860	5,880	751,200	5,880
2020-05-29	5,870	5,920	5,810	5,830	2,025,000	5,830
2020-05-28	5,770	5,890	5,720	5,880	1,051,100	5,880
2020-05-27	5,630	5,820	5,610	5,790	920,300	5,790
2020-05-26	5,550	5,720	5,550	5,650	921,100	5,650
2020-05-25	5,470	5,520	5,430	5,500	543,800	5,500
2020-05-22	5,410	5,430	5,350	5,400	560,300	5,400
2020-05-21	5,450	5,500	5,420	5,430	500,400	5,430
2020-05-20	5,410	5,460	5,390	5,430	505,000	5,430
2020-05-19	5,480	5,490	5,410	5,410	829,600	5,410
2020-05-18	5,390	5,390	5,280	5,320	586,900	5,320
2020-05-15	5,400	5,430	5,310	5,340	720,400	5,340
2020-05-14	5,350	5,360	5,280	5,320	767,800	5,320
2020-05-13	5,340	5,410	5,300	5,360	1,027,900	5,360
2020-05-12	5,460	5,510	5,400	5,470	591,000	5,470
2020-05-11	5,430	5,510	5,400	5,420	756,100	5,420
2020-05-08	5,420	5,430	5,310	5,410	957,900	5,410
2020-05-07	5,210	5,360	5,200	5,350	908,300	5,350
2020-05-01	5,310	5,320	5,230	5,270	897,700	5,270
2020-04-30	5,450	5,500	5,400	5,410	1,197,400	5,410
2020-04-28	5,250	5,400	5,170	5,290	1,146,900	5,290
2020-04-27	4,965	5,070	4,955	5,060	791,900	5,060
2020-04-24	4,935	4,970	4,875	4,965	959,300	4,965
2020-04-23	4,920	5,000	4,905	4,985	814,600	4,985
2020-04-22	4,780	4,865	4,745	4,860	810,800	4,860
2020-04-21	4,855	4,885	4,780	4,840	989,300	4,840
2020-04-20	4,875	4,975	4,865	4,960	677,900	4,960
2020-04-17	4,920	5,020	4,920	4,975	832,500	4,975
2020-04-16	4,850	4,870	4,765	4,850	861,200	4,850
2020-04-15	4,950	4,970	4,890	4,935	1,044,100	4,935
2020-04-14	4,895	5,040	4,880	5,000	795,000	5,000
2020-04-13	4,940	4,960	4,850	4,850	468,700	4,850
2020-04-10	5,050	5,050	4,925	4,975	1,029,200	4,975
2020-04-09	4,995	4,995	4,915	4,980	847,600	4,980
2020-04-08	4,945	5,050	4,880	4,995	959,100	4,995
2020-04-07	4,855	4,995	4,830	4,945	985,500	4,945
2020-04-06	4,605	4,830	4,545	4,785	893,500	4,785
2020-04-03	4,580	4,660	4,505	4,635	1,167,800	4,635
2020-04-02	4,525	4,555	4,390	4,510	1,341,800	4,510
2020-04-01	4,735	4,875	4,595	4,665	988,700	4,665
2020-03-31	4,890	4,995	4,810	4,825	1,185,800	4,825
2020-03-30	4,770	4,865	4,695	4,865	1,171,000	4,865
2020-03-27	4,930	5,000	4,815	5,000	1,421,300	5,000
2020-03-26	4,850	4,935	4,740	4,790	1,269,600	4,790
2020-03-25	4,995	5,100	4,885	5,070	1,305,800	5,070
2020-03-24	4,375	4,760	4,345	4,735	1,419,400	4,735
2020-03-23	4,220	4,350	4,140	4,255	1,567,700	4,255
2020-03-19	4,415	4,455	4,175	4,230	1,835,200	4,230
2020-03-18	4,250	4,465	4,205	4,275	1,871,800	4,275
2020-03-17	4,235	4,390	4,115	4,190	1,996,500	4,190
2020-03-16	4,460	4,520	4,290	4,300	1,302,900	4,300
2020-03-13	4,435	4,605	4,325	4,405	2,606,000	4,405
2020-03-12	4,840	4,895	4,690	4,715	1,461,100	4,715
2020-03-11	5,060	5,130	4,940	4,950	1,415,600	4,950
2020-03-10	4,955	5,120	4,835	5,060	1,473,400	5,060
2020-03-09	4,995	5,080	4,930	5,030	1,523,700	5,030
2020-03-06	5,250	5,280	5,150	5,190	1,236,900	5,190
2020-03-05	5,400	5,400	5,310	5,350	981,500	5,350
2020-03-04	5,280	5,420	5,280	5,310	1,177,700	5,310
2020-03-03	5,440	5,450	5,300	5,310	1,145,200	5,310
2020-03-02	5,250	5,470	5,230	5,360	1,546,700	5,360
2020-02-28	5,340	5,420	5,250	5,420	2,062,200	5,420
2020-02-27	5,570	5,580	5,450	5,490	1,119,600	5,490
2020-02-26	5,620	5,660	5,560	5,630	1,048,800	5,630
2020-02-25	5,630	5,780	5,600	5,710	1,024,900	5,710
2020-02-21	5,960	6,040	5,900	5,920	853,400	5,920
2020-02-20	6,070	6,140	5,980	6,000	650,900	6,000
2020-02-19	6,050	6,050	5,880	5,990	1,100,000	5,990
2020-02-18	6,050	6,090	5,990	6,050	749,100	6,050
2020-02-17	6,070	6,090	5,990	6,050	664,200	6,050
2020-02-14	6,110	6,120	6,080	6,100	749,000	6,100
2020-02-13	6,200	6,200	6,120	6,140	886,400	6,140
2020-02-12	6,200	6,220	6,160	6,200	798,000	6,200
2020-02-10	6,190	6,210	6,140	6,170	922,500	6,170
2020-02-07	6,340	6,350	6,250	6,310	733,300	6,310
2020-02-06	6,370	6,440	6,310	6,340	1,061,000	6,340
2020-02-05	6,230	6,290	6,180	6,210	783,600	6,210
2020-02-04	6,100	6,150	6,070	6,140	758,600	6,140
2020-02-03	6,090	6,130	6,040	6,100	866,800	6,100
2020-01-31	6,230	6,310	6,190	6,190	671,700	6,190
2020-01-30	6,240	6,310	6,150	6,200	818,100	6,200
2020-01-29	6,020	6,270	6,020	6,250	919,200	6,250
2020-01-28	6,040	6,060	5,850	6,020	1,525,300	6,020
2020-01-27	6,020	6,150	6,010	6,120	734,100	6,120
2020-01-24	6,160	6,190	6,120	6,180	430,200	6,180
2020-01-23	6,300	6,330	6,170	6,180	741,800	6,180
2020-01-22	6,280	6,380	6,280	6,360	564,000	6,360
2020-01-21	6,370	6,390	6,300	6,320	787,900	6,320
2020-01-20	6,230	6,360	6,230	6,330	453,600	6,330
2020-01-17	6,130	6,250	6,130	6,210	802,100	6,210
2020-01-16	6,130	6,130	6,030	6,050	473,400	6,050
2020-01-15	6,160	6,190	6,060	6,110	596,900	6,110
2020-01-14	6,190	6,270	6,170	6,220	495,900	6,220
2020-01-10	6,200	6,230	6,150	6,170	671,800	6,170
2020-01-09	6,080	6,150	6,070	6,120	579,100	6,120
2020-01-08	5,980	5,990	5,860	5,940	804,800	5,940
2020-01-07	6,070	6,140	6,050	6,120	561,100	6,120
2020-01-06	6,000	6,060	6,000	6,060	717,700	6,060

分割・併合履歴：なし