6988 日東電工(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	1,990	1,990	1,930	1,930	62,000	386
1984-12-27	1,950	2,000	1,930	2,000	139,000	400
1984-12-26	1,990	2,000	1,940	1,960	138,000	392
1984-12-25	2,020	2,020	1,990	1,990	313,000	398
1984-12-24	2,030	2,030	1,990	2,020	205,000	404
1984-12-22	2,010	2,020	1,990	2,020	83,000	404
1984-12-21	2,050	2,050	2,000	2,040	36,000	408
1984-12-20	2,060	2,080	2,010	2,070	34,000	414
1984-12-19	2,110	2,150	2,090	2,090	155,000	418
1984-12-18	2,070	2,140	2,070	2,110	77,000	422
1984-12-17	2,120	2,150	2,100	2,150	303,000	430
1984-12-15	2,070	2,120	2,070	2,110	282,000	422
1984-12-14	2,040	2,100	2,040	2,070	294,000	414
1984-12-13	2,040	2,070	2,040	2,070	103,000	414
1984-12-12	1,980	2,060	1,980	2,060	308,000	412
1984-12-11	1,920	2,000	1,920	1,970	219,000	394
1984-12-10	1,980	1,980	1,910	1,950	115,000	390
1984-12-07	1,990	2,000	1,970	1,980	208,000	396
1984-12-06	2,050	2,050	1,980	1,980	177,000	396
1984-12-05	2,020	2,050	2,020	2,050	81,000	410
1984-12-04	2,030	2,030	2,010	2,020	131,000	404
1984-12-03	2,010	2,060	2,010	2,020	197,000	404
1984-12-01	2,030	2,030	1,990	2,000	142,000	400
1984-11-30	2,030	2,030	2,010	2,030	180,000	406
1984-11-29	2,060	2,090	2,030	2,030	170,000	406
1984-11-28	2,010	2,110	2,000	2,070	261,000	414
1984-11-27	2,050	2,080	2,010	2,010	53,000	402
1984-11-26	2,060	2,080	2,050	2,050	132,000	410
1984-11-24	2,050	2,060	2,050	2,060	54,000	412
1984-11-22	2,080	2,100	2,070	2,070	198,000	414
1984-11-21	2,060	2,100	2,060	2,090	87,000	418
1984-11-20	2,090	2,090	2,080	2,090	35,000	418
1984-11-19	2,110	2,110	2,070	2,090	99,000	418
1984-11-17	2,080	2,100	2,070	2,100	23,000	420
1984-11-16	2,050	2,100	2,050	2,070	113,000	414
1984-11-15	2,080	2,120	2,060	2,070	148,000	414
1984-11-14	2,030	2,120	2,030	2,120	166,000	424
1984-11-13	2,000	2,100	2,000	2,070	113,000	414
1984-11-12	2,010	2,050	2,010	2,020	62,000	404
1984-11-09	1,980	2,080	1,980	2,020	195,000	404
1984-11-08	1,990	2,020	1,930	2,020	182,000	404
1984-11-07	2,060	2,080	1,980	2,020	260,000	404
1984-11-06	2,100	2,110	2,080	2,080	159,000	416
1984-11-05	2,120	2,150	2,100	2,100	47,000	420
1984-11-02	2,110	2,150	2,100	2,150	363,000	430
1984-11-01	2,110	2,150	2,080	2,090	220,000	418
1984-10-31	2,160	2,200	2,130	2,130	145,000	426
1984-10-30	2,150	2,170	2,130	2,130	180,000	426
1984-10-29	2,150	2,200	2,150	2,170	253,000	434
1984-10-27	2,110	2,140	2,100	2,130	60,000	426
1984-10-26	2,140	2,160	2,100	2,130	274,000	426
1984-10-25	2,220	2,220	2,140	2,140	173,000	428
1984-10-24	2,230	2,260	2,190	2,220	278,000	444
1984-10-23	2,220	2,260	2,220	2,220	311,000	444
1984-10-22	2,220	2,260	2,220	2,260	149,000	452
1984-10-20	2,270	2,290	2,260	2,260	191,000	452
1984-10-19	2,340	2,350	2,270	2,270	364,000	454
1984-10-18	2,320	2,320	2,270	2,300	455,000	460
1984-10-17	2,300	2,340	2,290	2,320	519,000	464
1984-10-16	2,390	2,390	2,280	2,280	961,000	456
1984-10-15	2,270	2,330	2,260	2,330	521,000	466
1984-10-12	2,220	2,250	2,200	2,230	380,000	446
1984-10-11	2,230	2,250	2,180	2,180	369,000	436
1984-10-09	2,300	2,300	2,230	2,260	230,000	452
1984-10-08	2,270	2,290	2,250	2,280	141,000	456
1984-10-06	2,280	2,330	2,250	2,260	398,000	452
1984-10-05	2,230	2,270	2,220	2,250	435,000	450
1984-10-04	2,190	2,230	2,190	2,200	220,000	440
1984-10-03	2,170	2,250	2,170	2,230	378,000	446
1984-10-02	2,320	2,320	2,250	2,250	531,000	450
1984-10-01	2,280	2,310	2,280	2,280	274,000	456
1984-09-29	2,270	2,310	2,270	2,310	192,000	462
1984-09-28	2,360	2,370	2,310	2,350	538,000	470
1984-09-27	2,350	2,450	2,330	2,380	2,676,000	476
1984-09-26	2,280	2,370	2,270	2,370	3,909,000	474
1984-09-25	2,220	2,240	2,200	2,240	729,000	448
1984-09-22	2,170	2,200	2,150	2,200	567,000	440
1984-09-21	2,150	2,180	2,140	2,150	404,000	430
1984-09-20	2,110	2,140	2,100	2,110	263,000	422
1984-09-19	2,100	2,150	2,100	2,120	211,000	424
1984-09-18	2,120	2,160	2,110	2,150	88,000	430
1984-09-17	2,200	2,210	2,130	2,140	361,000	428
1984-09-14	2,180	2,220	2,160	2,180	1,159,000	436
1984-09-13	2,110	2,180	2,080	2,180	472,000	436
1984-09-12	2,100	2,100	2,060	2,100	426,000	420
1984-09-11	2,030	2,100	2,010	2,100	262,000	420
1984-09-10	2,020	2,030	2,020	2,030	186,000	406
1984-09-07	2,040	2,080	2,040	2,050	191,000	410
1984-09-06	2,050	2,050	2,020	2,030	164,000	406
1984-09-05	2,060	2,070	2,050	2,060	127,000	412
1984-09-04	2,090	2,120	2,080	2,100	322,000	420
1984-09-03	2,070	2,130	2,070	2,130	145,000	426
1984-09-01	2,060	2,080	2,050	2,060	98,000	412
1984-08-31	2,070	2,080	2,050	2,060	176,000	412
1984-08-30	2,120	2,120	2,080	2,090	175,000	418
1984-08-29	2,150	2,160	2,120	2,130	501,000	426
1984-08-28	2,150	2,180	2,130	2,160	413,000	432
1984-08-27	2,200	2,210	2,190	2,190	515,000	438
1984-08-25	2,180	2,180	2,160	2,180	138,000	436
1984-08-24	2,150	2,190	2,140	2,170	608,000	434
1984-08-23	2,110	2,160	2,110	2,150	454,000	430
1984-08-22	2,140	2,160	2,130	2,140	558,000	428
1984-08-21	2,180	2,180	2,110	2,130	438,000	426
1984-08-20	2,150	2,180	2,140	2,180	309,000	436
1984-08-18	2,180	2,180	2,140	2,150	183,000	430
1984-08-17	2,210	2,210	2,140	2,150	578,000	430
1984-08-16	2,190	2,220	2,160	2,180	2,002,000	436
1984-08-15	2,100	2,180	2,090	2,170	853,000	434
1984-08-14	2,100	2,130	2,080	2,080	197,000	416
1984-08-13	2,120	2,140	2,100	2,140	157,000	428
1984-08-10	2,140	2,160	2,120	2,140	991,000	428
1984-08-09	2,020	2,120	2,020	2,100	1,144,000	420
1984-08-08	2,070	2,090	2,020	2,040	485,000	408
1984-08-07	2,130	2,130	2,090	2,120	832,000	424
1984-08-06	2,130	2,160	2,100	2,150	1,824,000	430
1984-08-04	2,150	2,150	2,110	2,140	1,948,000	428
1984-08-03	1,990	2,090	1,950	2,070	2,775,000	414
1984-08-02	1,840	1,880	1,820	1,860	548,000	372
1984-08-01	1,780	1,790	1,750	1,760	112,000	352
1984-07-31	1,780	1,820	1,780	1,810	187,000	362
1984-07-30	1,840	1,850	1,810	1,810	152,000	362
1984-07-28	1,840	1,840	1,790	1,840	274,000	368
1984-07-27	1,810	1,880	1,800	1,850	708,000	370
1984-07-26	1,740	1,780	1,710	1,780	172,000	356
1984-07-25	1,650	1,690	1,640	1,690	154,000	338
1984-07-24	1,590	1,670	1,590	1,670	402,000	334
1984-07-23	1,670	1,670	1,640	1,650	154,000	330
1984-07-21	1,690	1,690	1,650	1,670	61,000	334
1984-07-20	1,670	1,680	1,650	1,670	184,000	334
1984-07-19	1,740	1,740	1,680	1,700	102,000	340
1984-07-18	1,750	1,770	1,720	1,720	155,000	344
1984-07-17	1,710	1,820	1,710	1,770	323,000	354
1984-07-16	1,710	1,720	1,680	1,700	250,000	340
1984-07-13	1,740	1,750	1,720	1,740	89,000	348
1984-07-12	1,760	1,770	1,740	1,740	192,000	348
1984-07-11	1,770	1,780	1,770	1,770	110,000	354
1984-07-10	1,790	1,800	1,760	1,780	171,000	356
1984-07-09	1,780	1,790	1,750	1,760	136,000	352
1984-07-07	1,780	1,790	1,780	1,780	24,000	356
1984-07-06	1,790	1,790	1,790	1,790	59,000	358
1984-07-05	1,780	1,800	1,780	1,790	161,000	358
1984-07-04	1,740	1,780	1,740	1,750	35,000	350
1984-07-03	1,760	1,760	1,720	1,730	297,000	346
1984-07-02	1,800	1,800	1,760	1,760	153,000	352
1984-06-30	1,810	1,820	1,800	1,800	258,000	360
1984-06-29	1,810	1,820	1,800	1,810	229,000	362
1984-06-28	1,830	1,830	1,780	1,830	521,000	366
1984-06-27	1,830	1,830	1,810	1,820	323,000	364
1984-06-26	1,770	1,820	1,750	1,800	443,000	360
1984-06-25	1,800	1,800	1,750	1,780	302,000	356
1984-06-23	1,770	1,780	1,750	1,780	205,000	356
1984-06-22	1,720	1,780	1,720	1,740	260,000	348
1984-06-21	1,760	1,780	1,740	1,740	340,000	348
1984-06-20	1,690	1,740	1,690	1,740	288,000	348
1984-06-19	1,710	1,740	1,700	1,720	561,000	344
1984-06-18	1,620	1,700	1,600	1,670	189,000	334
1984-06-16	1,620	1,630	1,620	1,620	65,000	324
1984-06-15	1,550	1,650	1,550	1,650	305,000	330
1984-06-14	1,640	1,680	1,630	1,640	243,000	328
1984-06-13	1,650	1,660	1,640	1,640	191,000	328
1984-06-12	1,680	1,700	1,660	1,660	138,000	332
1984-06-11	1,680	1,700	1,660	1,680	99,000	336
1984-06-08	1,710	1,720	1,660	1,710	274,000	342
1984-06-07	1,700	1,730	1,680	1,700	126,000	340
1984-06-06	1,700	1,700	1,680	1,680	233,000	336
1984-06-05	1,700	1,750	1,700	1,730	196,000	346
1984-06-04	1,670	1,700	1,670	1,680	140,000	336
1984-06-02	1,690	1,690	1,630	1,660	392,000	332
1984-06-01	1,670	1,730	1,630	1,630	245,000	326
1984-05-31	1,690	1,690	1,600	1,670	231,000	334
1984-05-30	1,690	1,700	1,680	1,690	129,000	338
1984-05-29	1,700	1,730	1,680	1,720	136,000	344
1984-05-28	1,730	1,730	1,660	1,670	94,000	334
1984-05-26	1,710	1,730	1,710	1,730	77,000	346
1984-05-25	1,700	1,730	1,700	1,710	228,000	342
1984-05-24	1,750	1,780	1,720	1,760	657,000	352
1984-05-23	1,520	1,690	1,520	1,690	357,000	338
1984-05-22	1,470	1,550	1,440	1,550	285,000	310
1984-05-21	1,560	1,560	1,490	1,490	294,000	298
1984-05-19	1,540	1,580	1,540	1,580	377,000	316
1984-05-18	1,560	1,620	1,510	1,530	330,000	306
1984-05-17	1,680	1,680	1,580	1,590	289,000	318
1984-05-16	1,690	1,710	1,680	1,680	159,000	336
1984-05-15	1,690	1,770	1,660	1,720	387,000	344
1984-05-14	1,700	1,720	1,670	1,690	345,000	338
1984-05-11	1,770	1,780	1,700	1,750	215,000	350
1984-05-10	1,860	1,870	1,790	1,800	251,000	360
1984-05-09	1,910	1,910	1,880	1,880	73,000	376
1984-05-08	1,900	1,930	1,890	1,890	110,000	378
1984-05-07	1,920	1,930	1,900	1,910	270,000	382
1984-05-04	2,000	2,000	1,960	1,980	102,000	396
1984-05-02	1,990	2,010	1,980	2,000	176,000	400
1984-05-01	1,950	1,990	1,950	1,990	101,000	398
1984-04-28	1,980	1,980	1,940	1,950	70,000	390
1984-04-27	1,980	2,000	1,950	2,000	280,000	400
1984-04-26	1,930	1,940	1,910	1,920	264,000	384
1984-04-25	1,920	1,940	1,880	1,930	143,000	386
1984-04-24	1,930	1,980	1,860	1,980	170,000	396
1984-04-23	1,980	1,990	1,960	1,960	34,000	392
1984-04-21	1,960	1,980	1,930	1,980	65,000	396
1984-04-20	1,870	1,930	1,870	1,930	361,000	386
1984-04-19	1,940	1,940	1,890	1,890	239,000	378
1984-04-18	2,000	2,000	1,950	1,970	202,000	394
1984-04-17	2,010	2,050	1,970	1,990	135,000	398
1984-04-16	2,080	2,080	2,010	2,050	117,000	410
1984-04-13	2,090	2,100	2,040	2,100	320,000	420
1984-04-12	2,040	2,070	2,010	2,010	257,000	402
1984-04-11	2,010	2,100	1,980	2,080	274,000	416
1984-04-10	1,970	2,010	1,970	2,010	203,000	402
1984-04-09	1,930	2,000	1,930	1,970	220,000	394
1984-04-07	1,980	1,990	1,930	1,960	226,000	392
1984-04-06	2,010	2,010	1,980	2,000	274,000	400
1984-04-05	2,070	2,100	2,050	2,080	238,000	416
1984-04-04	2,050	2,100	2,050	2,090	247,000	418
1984-04-03	2,100	2,100	2,010	2,050	592,000	410
1984-04-02	2,100	2,110	2,080	2,100	145,000	420
1984-03-31	2,140	2,160	2,050	2,090	268,000	418
1984-03-30	2,180	2,190	2,160	2,160	333,000	432
1984-03-29	2,170	2,220	2,170	2,180	336,000	436
1984-03-28	2,200	2,220	2,150	2,160	657,000	432
1984-03-27	2,210	2,230	2,180	2,190	409,000	438
1984-03-26	2,240	2,250	2,210	2,210	161,000	442
1984-03-24	2,260	2,270	2,230	2,250	347,000	450
1984-03-23	2,260	2,310	2,250	2,280	1,971,000	456
1984-03-22	2,220	2,270	2,210	2,270	979,000	454
1984-03-21	2,260	2,260	2,200	2,200	478,000	440
1984-03-19	2,250	2,270	2,200	2,220	410,000	444
1984-03-17	2,270	2,280	2,230	2,230	1,628,000	446
1984-03-16	2,240	2,260	2,230	2,230	1,227,000	446
1984-03-15	2,220	2,270	2,190	2,200	2,081,000	440
1984-03-14	2,180	2,220	2,170	2,180	1,585,000	436
1984-03-13	2,150	2,170	2,130	2,150	739,000	430
1984-03-12	2,170	2,170	2,120	2,120	286,000	424
1984-03-09	2,120	2,150	2,110	2,130	607,000	426
1984-03-08	2,140	2,160	2,070	2,100	380,000	420
1984-03-07	2,170	2,170	2,130	2,140	595,000	428
1984-03-06	2,200	2,200	2,160	2,200	830,000	440
1984-03-05	2,170	2,230	2,150	2,210	3,135,000	442
1984-03-03	2,160	2,160	2,120	2,160	1,090,000	432
1984-03-02	2,100	2,130	2,080	2,120	616,000	424
1984-03-01	2,100	2,110	2,050	2,060	538,000	412
1984-02-29	2,040	2,100	2,040	2,090	901,000	418
1984-02-28	2,100	2,150	2,080	2,080	2,208,000	416
1984-02-27	2,090	2,090	2,050	2,090	1,420,000	418
1984-02-25	2,090	2,090	2,050	2,090	1,402,000	418
1984-02-24	1,980	2,050	1,960	2,050	1,427,000	410
1984-02-23	1,940	1,950	1,920	1,950	451,000	390
1984-02-22	1,950	1,950	1,900	1,900	324,000	380
1984-02-21	1,930	1,970	1,930	1,950	159,000	390
1984-02-20	1,900	1,920	1,900	1,900	106,000	380
1984-02-18	1,910	1,930	1,900	1,900	229,000	380
1984-02-17	1,920	1,960	1,920	1,960	344,000	392
1984-02-16	1,890	1,920	1,880	1,890	372,000	378
1984-02-15	1,920	1,950	1,890	1,900	376,000	380
1984-02-14	1,930	1,930	1,880	1,910	338,000	382
1984-02-13	1,920	1,940	1,920	1,940	211,000	388
1984-02-10	1,920	1,980	1,900	1,900	607,000	380
1984-02-09	1,970	1,990	1,950	1,950	557,000	390
1984-02-08	2,000	2,060	1,980	2,010	1,447,000	402
1984-02-07	1,960	2,000	1,960	1,980	565,000	396
1984-02-06	2,130	2,130	2,070	2,070	440,000	414
1984-02-04	2,090	2,120	2,060	2,110	717,000	422
1984-02-03	2,070	2,150	2,050	2,130	1,791,000	426
1984-02-02	2,110	2,110	2,030	2,040	1,111,000	408
1984-02-01	2,160	2,160	2,060	2,060	2,954,000	412
1984-01-31	2,010	2,120	1,980	2,120	1,775,000	424
1984-01-30	2,020	2,030	1,970	1,990	1,682,000	398
1984-01-28	1,990	1,990	1,970	1,990	2,540,000	398
1984-01-27	1,870	1,940	1,850	1,920	2,549,000	384
1984-01-26	1,800	1,860	1,790	1,850	983,000	370
1984-01-25	1,770	1,800	1,750	1,790	425,000	358
1984-01-24	1,790	1,800	1,750	1,750	322,000	350
1984-01-23	1,800	1,810	1,780	1,780	312,000	356
1984-01-21	1,840	1,840	1,780	1,780	598,000	356
1984-01-20	1,790	1,830	1,760	1,830	831,000	366
1984-01-19	1,780	1,790	1,760	1,760	260,000	352
1984-01-18	1,730	1,760	1,730	1,750	346,000	350
1984-01-17	1,780	1,800	1,760	1,760	495,000	352
1984-01-13	1,780	1,790	1,760	1,770	518,000	354
1984-01-12	1,760	1,780	1,750	1,780	680,000	356
1984-01-11	1,720	1,730	1,700	1,720	534,000	344
1984-01-10	1,720	1,720	1,700	1,710	325,000	342
1984-01-09	1,710	1,720	1,700	1,710	219,000	342
1984-01-07	1,730	1,730	1,710	1,730	308,000	346
1984-01-06	1,770	1,770	1,700	1,730	622,000	346
1984-01-05	1,760	1,790	1,750	1,770	306,000	354
1984-01-04	1,770	1,790	1,740	1,740	316,000	348

分割・併合履歴： [2024-09-27]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30