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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 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