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
2023-06-0810,39510,48510,24010,320709,80010,320
2023-06-0710,49010,58010,35510,395861,30010,395
2023-06-0610,33510,46510,24510,415648,20010,415
2023-06-0510,23510,38010,21010,365738,80010,365
2023-06-0210,05010,1009,99010,050623,80010,050
2023-06-019,95010,0909,91010,040654,50010,040
2023-05-3110,05010,0609,9109,9301,623,7009,930
2023-05-3010,07010,24010,06010,220546,30010,220
2023-05-2910,15010,27010,05010,070755,10010,070
2023-05-2610,05010,16010,00010,000754,60010,000
2023-05-259,84010,0409,8409,980689,0009,980
2023-05-249,9309,9709,8109,920632,8009,920
2023-05-2310,12010,1509,95010,000683,90010,000
2023-05-2210,01010,1109,97010,100721,80010,100
2023-05-199,96010,1209,91010,100921,50010,100
2023-05-189,8609,9609,8209,910692,8009,910
2023-05-179,6009,8309,5709,810983,5009,810
2023-05-169,4909,5609,4609,550761,5009,550
2023-05-159,4009,4209,2909,390506,6009,390
2023-05-129,5009,5009,3509,380999,6009,380
2023-05-119,2809,4709,1709,3601,106,1009,360
2023-05-108,9809,1908,9409,130890,9009,130
2023-05-098,8209,0008,8208,950645,1008,950
2023-05-088,9408,9608,7308,800865,0008,800
2023-05-028,9308,9508,8308,870611,5008,870
2023-05-018,8608,9508,8308,890583,9008,890
2023-04-288,7508,8108,5908,7601,095,1008,760
2023-04-278,4208,7908,4208,7801,348,6008,780
2023-04-268,3108,3708,2108,270785,1008,270
2023-04-258,4708,5208,3608,380564,2008,380
2023-04-248,4408,5008,4008,470462,1008,470
2023-04-218,3908,4608,3808,430537,9008,430
2023-04-208,3508,4608,3508,440465,9008,440
2023-04-198,4708,4808,3708,390588,9008,390
2023-04-188,5608,6108,4908,490552,7008,490
2023-04-178,5508,6208,5208,540425,0008,540
2023-04-148,5608,5908,4508,530787,2008,530
2023-04-138,4108,5008,3908,490471,7008,490
2023-04-128,4008,4908,3908,460457,1008,460
2023-04-118,4708,4808,3808,390624,4008,390
2023-04-108,4208,4708,3608,380363,8008,380
2023-04-078,3208,3908,3208,370350,3008,370
2023-04-068,3408,3708,2408,270680,5008,270
2023-04-058,5308,6008,4208,440612,6008,440
2023-04-048,6508,7408,5708,620737,1008,620
2023-04-038,5608,6208,4408,580679,5008,580
2023-03-318,5108,6008,5008,550951,0008,550
2023-03-308,4008,4808,3808,460631,8008,460
2023-03-298,5308,5408,4308,530626,1008,530
2023-03-288,4708,5408,4508,500391,6008,500
2023-03-278,4208,4708,3408,430449,4008,430
2023-03-248,4608,4608,3508,400512,4008,400
2023-03-238,4908,5108,4308,460544,0008,460
2023-03-228,4708,5908,4608,570704,5008,570
2023-03-208,4508,6008,4208,440601,5008,440
2023-03-178,4608,5508,3808,470971,9008,470
2023-03-168,3108,4708,3108,450654,9008,450
2023-03-158,5008,5508,4508,500522,5008,500
2023-03-148,5008,5208,3708,430712,9008,430
2023-03-138,6708,7308,6208,680569,5008,680
2023-03-108,8008,8208,7108,7601,100,1008,760
2023-03-098,8208,8708,7908,790497,2008,790
2023-03-088,5908,7808,5708,750550,2008,750
2023-03-078,6508,7508,6408,670584,4008,670
2023-03-068,5608,7008,5308,650539,1008,650
2023-03-038,4508,5908,4308,580716,1008,580
2023-03-028,3808,4308,3508,380585,6008,380
2023-03-018,1708,4108,1708,380600,7008,380
2023-02-288,2508,2708,1708,200874,5008,200
2023-02-278,2508,2508,1608,200470,9008,200
2023-02-248,2308,3308,2008,280498,4008,280
2023-02-228,3808,4108,2608,260656,1008,260
2023-02-218,3408,4408,3408,410329,7008,410
2023-02-208,3408,3908,3208,390317,2008,390
2023-02-178,4408,4708,3808,390469,5008,390
2023-02-168,4008,4708,3808,430347,8008,430
2023-02-158,3808,4308,3108,360702,6008,360
2023-02-148,4808,5308,3908,400357,6008,400
2023-02-138,4608,4908,3508,430420,0008,430
2023-02-108,5508,5908,4808,510894,6008,510
2023-02-098,3508,5408,3408,510666,8008,510
2023-02-088,3908,4808,3508,450634,9008,450
2023-02-078,3608,4608,3208,460585,2008,460
2023-02-068,3208,4008,3208,370623,6008,370
2023-02-038,1208,2508,0808,220596,9008,220
2023-02-028,3008,3208,1608,190409,0008,190
2023-02-018,3808,4208,2708,300466,2008,300
2023-01-318,3708,4208,2808,360829,3008,360
2023-01-308,0708,3408,0508,330793,3008,330
2023-01-278,1008,2007,8908,1201,548,6008,120
2023-01-268,1808,1908,1008,160666,8008,160
2023-01-257,9808,1207,9808,110538,3008,110
2023-01-248,0608,1308,0408,060490,4008,060
2023-01-237,9208,0207,9107,960405,2007,960
2023-01-207,8507,8607,7607,840423,8007,840
2023-01-197,9107,9407,8607,880552,7007,880
2023-01-187,7708,0407,7508,030886,1008,030
2023-01-177,5707,7807,5607,740556,1007,740
2023-01-167,6007,6307,5007,550578,6007,550
2023-01-137,7407,7407,6007,680879,1007,680
2023-01-127,8207,8307,7707,790487,6007,790
2023-01-117,7407,8007,7007,770536,4007,770
2023-01-107,7007,7107,6207,700586,4007,700
2023-01-067,5507,6507,5507,620374,6007,620
2023-01-057,5907,6207,5007,550541,5007,550
2023-01-047,6007,6107,5107,530521,8007,530

分割・併合履歴 : なし