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
2021-08-048,4508,4508,2808,290558,2008,290
2021-08-038,2308,4208,2308,360477,6008,360
2021-08-028,2008,4508,2008,380596,6008,380
2021-07-308,2008,2408,0808,100663,5008,100
2021-07-298,1408,1808,0608,160531,3008,160
2021-07-288,0008,1308,0008,060613,3008,060
2021-07-278,3408,3808,0508,060883,1008,060
2021-07-268,3408,3808,2508,310962,9008,310
2021-07-218,2508,2908,1208,200552,7008,200
2021-07-208,0008,0907,9908,040497,8008,040
2021-07-198,1508,1808,0608,140482,4008,140
2021-07-168,0908,2808,0308,190599,7008,190
2021-07-158,3208,3508,2108,230381,3008,230
2021-07-148,3308,4008,2708,360453,3008,360
2021-07-138,3008,3408,2808,310339,3008,310
2021-07-128,2208,3008,1608,290455,8008,290
2021-07-097,9308,0907,8308,010988,7008,010
2021-07-088,0908,1208,0308,050664,7008,050
2021-07-078,1408,1808,0908,140495,4008,140
2021-07-068,3808,3908,2508,270257,9008,270
2021-07-058,2108,3008,2008,290235,8008,290
2021-07-028,1908,3008,1908,270437,5008,270
2021-07-018,2808,3408,1508,210566,3008,210
2021-06-308,2208,3408,2208,290473,4008,290
2021-06-298,3108,3508,2208,260504,3008,260
2021-06-288,4708,4908,3808,410324,0008,410
2021-06-258,4808,5108,4508,500293,1008,500
2021-06-248,3208,3608,2908,360311,1008,360
2021-06-238,5708,5708,3908,390523,1008,390
2021-06-228,4508,5108,3908,480976,9008,480
2021-06-218,1108,1508,0208,150837,0008,150
2021-06-188,3708,4308,3108,310627,5008,310
2021-06-178,3908,4008,2408,340517,3008,340
2021-06-168,3908,5008,3808,470386,8008,470
2021-06-158,4608,5608,4408,470565,4008,470
2021-06-148,3308,4208,3308,400337,5008,400
2021-06-118,4008,5108,3708,400614,3008,400
2021-06-108,3908,5208,3908,450411,4008,450
2021-06-098,4808,4808,3608,420361,8008,420
2021-06-088,5908,6008,4708,500427,9008,500
2021-06-078,7808,8108,6108,630351,5008,630
2021-06-048,7608,7608,6308,660391,9008,660
2021-06-038,7108,7808,6708,750463,1008,750
2021-06-028,6908,7308,6008,690544,0008,690
2021-06-018,5908,6208,5008,550311,1008,550
2021-05-318,5908,6008,4708,490543,5008,490
2021-05-288,6608,7808,6508,710604,5008,710
2021-05-278,5208,5508,4508,5101,369,5008,510
2021-05-268,4208,5408,3908,510467,7008,510
2021-05-258,4008,4808,3708,470530,1008,470
2021-05-248,3408,5208,3408,400385,9008,400
2021-05-218,4308,5108,3708,370511,4008,370
2021-05-208,3308,4808,3008,420555,6008,420
2021-05-198,4408,5308,3308,390608,9008,390
2021-05-188,5908,6208,5008,590591,6008,590
2021-05-178,6708,6808,4408,530488,4008,530
2021-05-148,3908,5908,3708,580876,0008,580
2021-05-138,3608,4508,2408,250866,8008,250
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