6988 日東電工(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-281,7501,7701,7301,770231,0001,770
1983-12-271,7601,7701,7201,750251,0001,750
1983-12-261,7501,7601,7301,740510,0001,740
1983-12-241,7201,7401,7201,720129,0001,720
1983-12-231,7301,7301,7001,720316,0001,720
1983-12-221,7501,7701,7301,750357,0001,750
1983-12-211,7501,7501,7301,750424,0001,750
1983-12-201,7301,7801,7201,750703,0001,750
1983-12-191,6801,7101,6601,700797,0001,700
1983-12-171,7501,7501,7201,740586,0001,740
1983-12-161,6801,7601,6701,7501,362,0001,750
1983-12-151,6001,6801,6001,6801,406,0001,680
1983-12-141,5801,6001,5801,600269,0001,600
1983-12-131,6001,6001,5801,580393,0001,580
1983-12-121,5901,6001,5801,600457,0001,600
1983-12-091,5901,5901,5701,590257,0001,590
1983-12-081,5601,5901,5501,590187,0001,590
1983-12-071,6001,6001,5601,580213,0001,580
1983-12-061,6201,6201,5901,590333,0001,590
1983-12-051,5901,6301,5901,630569,0001,630
1983-12-031,5801,5801,5501,58067,0001,580
1983-12-021,5401,5801,5401,580272,0001,580
1983-12-011,5801,5801,5501,550226,0001,550
1983-11-301,5901,6101,5501,560495,0001,560
1983-11-291,5901,6001,5801,590506,0001,590
1983-11-281,5501,5901,5501,590518,0001,590
1983-11-261,5701,5701,5501,550221,0001,550
1983-11-251,5301,5701,5301,570310,0001,570
1983-11-241,5401,5501,5101,53098,0001,530
1983-11-221,5001,5501,5001,550235,0001,550
1983-11-211,4901,5001,4901,490106,0001,490
1983-11-191,4901,5001,4901,50071,0001,500
1983-11-181,5101,5201,5001,500175,0001,500
1983-11-171,5201,5201,5001,510193,0001,510
1983-11-161,5001,5301,4901,520357,0001,520
1983-11-151,4701,4901,4601,480434,0001,480
1983-11-141,4601,4601,4401,450248,0001,450
1983-11-111,4401,4601,4201,450449,0001,450
1983-11-101,4401,4501,4301,440240,0001,440
1983-11-091,4201,4301,4201,43058,0001,430
1983-11-081,4001,4301,4001,420141,0001,420
1983-11-071,4001,4301,4001,40071,0001,400
1983-11-051,4001,4201,4001,40083,0001,400
1983-11-041,4301,4301,4101,420135,0001,420
1983-11-021,4501,4501,4301,450296,0001,450
1983-11-011,4501,4501,4301,440281,0001,440
1983-10-311,4201,4301,4101,42064,0001,420
1983-10-291,4101,4201,3901,420129,0001,420
1983-10-281,4501,4501,4201,440264,0001,440
1983-10-271,4101,4701,4001,470439,0001,470
1983-10-261,3601,4301,3601,410306,0001,410
1983-10-251,3301,3501,3101,320662,0001,320
1983-10-241,3501,3501,3201,330203,0001,330
1983-10-221,3401,3501,3301,340123,0001,340
1983-10-211,3001,3501,3001,320312,0001,320
1983-10-201,2901,3101,2801,280441,0001,280
1983-10-191,3001,3301,2701,320205,0001,320
1983-10-181,3801,3801,3401,340116,0001,340
1983-10-171,3601,3701,3501,360107,0001,360
1983-10-151,3901,3901,3301,340185,0001,340
1983-10-141,4601,4601,3701,390154,0001,390
1983-10-131,4901,5001,4801,480190,0001,480
1983-10-121,5101,5101,5001,51062,0001,510
1983-10-111,5301,5401,5101,51088,0001,510
1983-10-071,5001,5301,5001,530127,0001,530
1983-10-061,5201,5201,5001,50061,0001,500
1983-10-051,5001,5101,4901,510119,0001,510
1983-10-041,4801,5101,4801,50097,0001,500
1983-10-031,5001,5101,4901,510181,0001,510
1983-10-011,5301,5301,5201,53056,0001,530
1983-09-301,5001,5401,5001,540169,0001,540
1983-09-291,5601,5701,4601,510251,0001,510
1983-09-281,5701,5801,5601,570161,0001,570
1983-09-271,5701,5901,5601,580310,0001,580
1983-09-261,5801,6001,5501,560339,0001,560
1983-09-241,6001,6001,5801,60090,0001,600
1983-09-221,6101,6101,5801,600162,0001,600
1983-09-211,6601,6701,6101,630207,0001,630
1983-09-201,6101,6501,6101,650156,0001,650
1983-09-191,5801,6301,5801,62072,0001,620
1983-09-171,6001,6101,5801,61080,0001,610
1983-09-161,6101,6201,5901,590117,0001,590
1983-09-141,6501,6501,6301,63086,0001,630
1983-09-131,6501,6601,6401,650286,0001,650
1983-09-121,6201,6601,6201,660529,0001,660
1983-09-091,6701,6801,6401,650287,0001,650
1983-09-081,7501,7501,6601,700272,0001,700
1983-09-071,7901,7901,7401,750420,0001,750
1983-09-061,8001,8201,7301,730577,0001,730
1983-09-051,7401,8101,7401,8001,512,0001,800
1983-09-031,7101,7501,7101,740396,0001,740
1983-09-021,7201,7201,7001,710318,0001,710
1983-09-011,7301,7501,7101,750985,0001,750
1983-08-311,6801,7001,6701,700413,0001,700
1983-08-301,6601,7001,6601,690287,0001,690
1983-08-291,6801,7001,6701,690602,0001,690
1983-08-271,6701,7101,6701,700511,0001,700
1983-08-261,5901,6801,5801,660545,0001,660
1983-08-251,6001,6201,5901,620323,0001,620
1983-08-241,6401,6501,6301,650292,0001,650
1983-08-231,7101,7201,6601,670480,0001,670
1983-08-221,7201,7301,6901,690426,0001,690
1983-08-201,7301,7401,7001,710245,0001,710
1983-08-191,7001,7701,6901,7301,552,0001,730
1983-08-181,7501,7601,7001,7201,408,0001,720
1983-08-171,6701,7801,6501,7702,900,0001,770
1983-08-161,6201,7401,5701,6803,488,0001,680
1983-08-151,4601,6001,4601,5901,806,0001,590
1983-08-121,3701,4801,3701,4601,218,0001,460
1983-08-111,3601,3701,3501,37089,0001,370
1983-08-101,3601,3701,3401,340245,0001,340
1983-08-091,3701,3701,3201,320270,0001,320
1983-08-081,3501,3901,3501,390352,0001,390
1983-08-061,3401,3601,3301,340195,0001,340
1983-08-051,3601,3601,3401,360497,0001,360
1983-08-041,3601,3901,3601,360407,0001,360
1983-08-031,3601,3701,3401,360668,0001,360
1983-08-021,2801,3701,2701,370438,0001,370
1983-08-011,2901,3001,2801,280117,0001,280
1983-07-301,3401,3401,3201,330306,0001,330
1983-07-291,3501,3601,3301,350568,0001,350
1983-07-281,3601,3701,3501,370310,0001,370
1983-07-271,4001,4101,3701,380858,0001,380
1983-07-261,3901,4001,3601,390328,0001,390
1983-07-251,3901,4201,3701,400750,0001,400
1983-07-231,3701,4001,3601,390925,0001,390
1983-07-221,3601,3901,3501,3601,230,0001,360
1983-07-211,3001,3501,2901,3302,303,0001,330
1983-07-201,2601,2901,2401,2801,623,0001,280
1983-07-191,2001,2201,1901,220343,0001,220
1983-07-181,1901,2101,1901,190144,0001,190
1983-07-151,2101,2101,1901,210243,0001,210
1983-07-141,1801,2001,1801,200203,0001,200
1983-07-131,1901,2001,1801,180150,0001,180
1983-07-121,2201,2301,2001,210430,0001,210
1983-07-111,2101,2501,1901,1901,141,0001,190
1983-07-091,2101,2201,2001,200429,0001,200
1983-07-081,1801,2201,1701,200714,0001,200
1983-07-071,2001,2001,1601,160548,0001,160
1983-07-061,1501,2101,1501,200607,0001,200
1983-07-051,1401,1801,1401,150411,0001,150
1983-07-041,1801,1801,1301,130296,0001,130
1983-07-021,1901,2001,1701,170454,0001,170
1983-07-011,2101,2101,1901,2101,121,0001,210
1983-06-301,2101,2301,1801,2001,711,0001,200
1983-06-291,1201,2101,1101,1901,756,0001,190
1983-06-281,1401,1501,1101,150651,0001,150
1983-06-271,1401,1601,1201,130640,0001,130
1983-06-251,1101,1401,1001,110295,0001,110
1983-06-241,1101,1201,0901,090325,0001,090
1983-06-231,1001,1401,1001,110508,0001,110
1983-06-221,1501,1601,1001,1001,195,0001,100
1983-06-211,1201,1501,1201,1301,395,0001,130
1983-06-201,1301,1301,1001,100660,0001,100
1983-06-171,1301,1301,1101,1302,215,0001,130
1983-06-161,0901,1101,0801,1101,151,0001,110
1983-06-151,0701,0901,0601,070442,0001,070
1983-06-141,1001,1201,0701,0701,150,0001,070
1983-06-131,0801,0901,0701,0801,022,0001,080
1983-06-111,0701,0801,0501,080521,0001,080
1983-06-101,0601,0801,0301,0301,323,0001,030
1983-06-091,0101,0601,0101,050650,0001,050
1983-06-081,0101,0301,0001,010540,0001,010
1983-06-071,0201,0401,0101,030595,0001,030
1983-06-061,0201,0401,0101,010288,0001,010
1983-06-041,0601,0701,0301,040334,0001,040
1983-06-031,0501,0601,0201,040975,0001,040
1983-06-021,0901,0901,0101,0101,724,0001,010
1983-06-011,0401,0901,0301,0902,261,0001,090
1983-05-311,0501,0601,0301,0501,375,0001,050
1983-05-301,0301,0601,0201,0502,881,0001,050
1983-05-281,0201,0301,0101,0201,672,0001,020
1983-05-271,0101,0309921,0202,064,0001,020
1983-05-269981,0109869962,227,000996
1983-05-259521,0109529905,619,000990
1983-05-249269549199521,363,000952
1983-05-23926934916916422,000916
1983-05-209329409209361,302,000936
1983-05-19909919895912438,000912
1983-05-18890910888891286,000891
1983-05-17889895889890145,000890
1983-05-16890893885890189,000890
1983-05-14895900890890109,000890
1983-05-13875895875895213,000895
1983-05-12890890861874296,000874
1983-05-11904905891891242,000891
1983-05-10901910890900272,000900
1983-05-09897900892900243,000900
1983-05-07895897890895314,000895
1983-05-06918918900902333,000902
1983-05-04912921910920653,000920
1983-05-02924930914914461,000914
1983-04-30934936922925400,000925
1983-04-28920930910926800,000926
1983-04-27905925905920625,000920
1983-04-26899906891900266,000900
1983-04-25909909896896231,000896
1983-04-23917917900900378,000900
1983-04-229309389119171,657,000917
1983-04-219109308989253,334,000925
1983-04-208869028779022,916,000902
1983-04-198758898688862,333,000886
1983-04-18858867856867702,000867
1983-04-158678678568601,020,000860
1983-04-148428608428601,969,000860
1983-04-13845848835838471,000838
1983-04-128248438248421,069,000842
1983-04-1180981880781374,000813
1983-04-09809815802810117,000810
1983-04-08809819798818174,000818
1983-04-07813819810810177,000810
1983-04-06809820808813279,000813
1983-04-05810820809809150,000809
1983-04-04809825808820308,000820
1983-04-0280982080981177,000811
1983-04-01828828808809210,000809
1983-03-31828834825825274,000825
1983-03-30820829820827118,000827
1983-03-29820830816830233,000830
1983-03-28825830818820312,000820
1983-03-26820834815830167,000830
1983-03-25830833816820295,000820
1983-03-24843844825838482,000838
1983-03-23844844830837495,000837
1983-03-228448508358431,180,000843
1983-03-188268348188341,610,000834
1983-03-178098288058242,600,000824
1983-03-16795801793798778,000798
1983-03-158008047907961,273,000796
1983-03-14788798785798869,000798
1983-03-12789795781783880,000783
1983-03-117677897677871,606,000787
1983-03-10758768748767544,000767
1983-03-09740748736738135,000738
1983-03-08760760750750226,000750
1983-03-07735763735758493,000758
1983-03-0574074072673545,000735
1983-03-04755755740740323,000740
1983-03-03749750736745340,000745
1983-03-02710734710733115,000733
1983-03-0171571571071031,000710
1983-02-2870371070371042,000710
1983-02-2670571270570744,000707
1983-02-2569170069070094,000700
1983-02-2468468668468628,000686
1983-02-2368068368068320,000683
1983-02-2268268668068079,000680
1983-02-21690690682682137,000682
1983-02-1870270269169963,000699
1983-02-17702715697700298,000700
1983-02-1671571570070039,000700
1983-02-1572973071572044,000720
1983-02-1470272070072057,000720
1983-02-1269669669569525,000695
1983-02-1069669669169519,000695
1983-02-09708710690690100,000690
1983-02-0870171070170855,000708
1983-02-0770170169969916,000699
1983-02-0570070870070019,000700
1983-02-0470071069869926,000699
1983-02-0369069169069072,000690
1983-02-02691692690690103,000690
1983-02-0169169168569181,000691
1983-01-3169369569369519,000695
1983-01-2969170068569079,000690
1983-01-2869169568368563,000685
1983-01-2770070069069061,000690
1983-01-26691703691700124,000700
1983-01-2568169068168535,000685
1983-01-2469069068168356,000683
1983-01-2270470469069119,000691
1983-01-2170271570270590,000705
1983-01-2069769969269231,000692
1983-01-19696701696700196,000700
1983-01-1871271670670664,000706
1983-01-1772672671171152,000711
1983-01-1472672871571667,000716
1983-01-1372573572573087,000730
1983-01-12735736725726130,000726
1983-01-1173673673573572,000735
1983-01-10760765756756269,000756
1983-01-08743770743765427,000765
1983-01-07741745735745178,000745
1983-01-0675075074674675,000746
1983-01-0575075073674647,000746
1983-01-0475075174674646,000746

分割・併合履歴 : なし