6988 日東電工(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,9401,9901,9201,990400,0001,990
1986-12-261,9502,0001,9501,970100,0001,970
1986-12-252,0202,0401,9701,9701,230,0001,970
1986-12-242,0002,0101,9802,000502,0002,000
1986-12-232,0002,0301,9902,0001,940,0002,000
1986-12-221,9902,0001,9501,9801,811,0001,980
1986-12-191,9001,9601,9001,960594,0001,960
1986-12-181,9101,9401,9001,920237,0001,920
1986-12-171,9601,9701,9301,940669,0001,940
1986-12-161,9101,9501,9101,940540,0001,940
1986-12-151,9101,9301,8901,930244,0001,930
1986-12-121,9101,9101,8801,910219,0001,910
1986-12-111,8601,9101,8601,900141,0001,900
1986-12-101,8801,9001,8601,890105,0001,890
1986-12-091,8901,9001,8801,880242,0001,880
1986-12-081,9201,9201,8701,90085,0001,900
1986-12-061,8501,9001,8501,90055,0001,900
1986-12-051,8601,8801,8501,850175,0001,850
1986-12-041,8801,8901,8401,840480,0001,840
1986-12-031,8501,9201,8501,900600,0001,900
1986-12-021,8801,8901,8601,860233,0001,860
1986-12-011,8701,8901,8701,880232,0001,880
1986-11-291,8901,9001,8601,860192,0001,860
1986-11-281,9001,9101,8701,870259,0001,870
1986-11-271,8701,9301,8701,900463,0001,900
1986-11-261,8901,8901,8601,870348,0001,870
1986-11-251,8901,9501,8601,940560,0001,940
1986-11-221,8801,8901,8601,860268,0001,860
1986-11-211,8001,8501,8001,850163,0001,850
1986-11-201,8101,8201,8001,80060,0001,800
1986-11-191,8301,8301,8101,81079,0001,810
1986-11-181,8101,8401,8001,840119,0001,840
1986-11-171,8101,8201,7901,810208,0001,810
1986-11-141,8101,8101,7901,810153,0001,810
1986-11-131,8201,8201,7901,800222,0001,800
1986-11-121,7801,8201,7801,790172,0001,790
1986-11-111,7401,7901,7401,750112,0001,750
1986-11-101,7901,7901,7301,74079,0001,740
1986-11-071,7501,8001,7501,760202,0001,760
1986-11-061,7701,7801,7701,77056,0001,770
1986-11-051,8301,8501,7601,800121,0001,800
1986-11-041,8701,8701,8501,86086,0001,860
1986-11-011,8301,8701,8001,870126,0001,870
1986-10-311,8301,8601,7801,820267,0001,820
1986-10-301,8201,8301,7801,800158,0001,800
1986-10-291,8401,8601,7901,850230,0001,850
1986-10-281,8001,8401,7701,84078,0001,840
1986-10-271,8601,8701,8301,83094,0001,830
1986-10-251,9301,9301,8501,8901,169,0001,890
1986-10-241,9201,9901,8501,9001,982,0001,900
1986-10-231,8001,9001,7901,8901,436,0001,890
1986-10-221,8001,8501,7401,790735,0001,790
1986-10-211,7901,8101,7301,780451,0001,780
1986-10-201,7001,8001,7001,780446,0001,780
1986-10-171,7501,7501,6901,730358,0001,730
1986-10-161,6901,7301,6401,720745,0001,720
1986-10-151,7501,7601,6301,660343,0001,660
1986-10-141,7901,7901,7101,750248,0001,750
1986-10-131,7701,8001,7501,770155,0001,770
1986-10-091,6501,8001,6201,800306,0001,800
1986-10-081,6701,6801,6201,620145,0001,620
1986-10-071,6101,7001,6101,70020,0001,700
1986-10-061,6401,6401,6101,6109,0001,610
1986-10-041,6101,6101,5501,61010,0001,610
1986-10-031,5401,6101,5401,60050,0001,600
1986-10-021,6001,6201,5301,530183,0001,530
1986-10-011,6401,6501,5801,58085,0001,580
1986-09-301,6701,7501,6401,750108,0001,750
1986-09-291,7201,7501,7001,70076,0001,700
1986-09-271,7501,7501,7101,71023,0001,710
1986-09-261,7201,7701,7001,750214,0001,750
1986-09-251,7601,8101,7001,810177,0001,810
1986-09-241,8101,8101,7501,750109,0001,750
1986-09-221,7901,7901,7301,750147,0001,750
1986-09-191,8101,8101,7801,790179,0001,790
1986-09-181,7101,8201,7101,780441,0001,780
1986-09-171,6901,7901,6801,710219,0001,710
1986-09-161,6901,6901,6501,69032,0001,690
1986-09-121,6501,7001,6501,700221,0001,700
1986-09-111,8001,8001,7601,770292,0001,770
1986-09-101,8001,8201,7801,810696,0001,810
1986-09-091,7501,8201,7501,7701,446,0001,770
1986-09-081,7101,7401,6901,74059,0001,740
1986-09-061,7101,7501,6901,740341,0001,740
1986-09-051,6901,7101,6601,690286,0001,690
1986-09-041,6001,6801,5701,650179,0001,650
1986-09-031,5701,6001,5201,600198,0001,600
1986-09-021,5701,5901,5701,58048,0001,580
1986-09-011,6401,6401,5901,60025,0001,600
1986-08-301,6101,6501,6101,61094,0001,610
1986-08-291,5901,6101,5901,61041,0001,610
1986-08-281,6801,6801,6001,61071,0001,610
1986-08-271,6501,7001,6401,70078,0001,700
1986-08-261,6601,6801,6601,66093,0001,660
1986-08-251,6601,7001,6601,700223,0001,700
1986-08-231,6701,6801,6601,660352,0001,660
1986-08-221,5801,6601,5801,660639,0001,660
1986-08-211,5701,5901,5401,580160,0001,580
1986-08-201,5601,5801,5201,570364,0001,570
1986-08-191,4701,4901,4501,490191,0001,490
1986-08-181,5001,5001,4501,460112,0001,460
1986-08-151,4801,4901,4701,490171,0001,490
1986-08-141,4701,4901,4501,450134,0001,450
1986-08-131,5001,5101,4501,450206,0001,450
1986-08-121,5601,5601,4801,480185,0001,480
1986-08-111,5501,5501,5301,530107,0001,530
1986-08-081,5401,5801,5201,530212,0001,530
1986-08-071,5301,5801,5101,510280,0001,510
1986-08-061,5201,5701,5201,530192,0001,530
1986-08-051,4901,5001,4901,500152,0001,500
1986-08-041,5001,5001,5001,500104,0001,500
1986-08-021,5001,5301,5001,50075,0001,500
1986-08-011,5101,5301,4701,500145,0001,500
1986-07-311,4901,6001,4501,570289,0001,570
1986-07-301,5601,5901,5001,550136,0001,550
1986-07-291,5601,6401,5401,620198,0001,620
1986-07-281,6101,6101,5601,56049,0001,560
1986-07-261,5801,6301,5801,600185,0001,600
1986-07-251,5801,6001,5601,560132,0001,560
1986-07-241,5601,6501,5601,600429,0001,600
1986-07-231,4801,5801,4801,560184,0001,560
1986-07-221,4301,5101,4301,510354,0001,510
1986-07-211,4101,4501,4101,410216,0001,410
1986-07-191,4501,4701,4101,420162,0001,420
1986-07-181,5101,5201,4501,490379,0001,490
1986-07-171,6001,6101,5101,540331,0001,540
1986-07-161,6301,6401,6001,610142,0001,610
1986-07-151,6801,6801,6501,650216,0001,650
1986-07-141,6501,7001,6501,690122,0001,690
1986-07-111,6301,7101,6201,700263,0001,700
1986-07-101,6501,6801,6301,630255,0001,630
1986-07-091,6101,6901,5901,620331,0001,620
1986-07-081,6001,6901,6001,650153,0001,650
1986-07-071,6401,6501,6001,600231,0001,600
1986-07-051,6701,7001,6701,670100,0001,670
1986-07-041,6501,7001,6401,700141,0001,700
1986-07-031,7001,7101,7001,710127,0001,710
1986-07-021,7901,7901,7001,700259,0001,700
1986-07-011,8001,8001,7801,780169,0001,780
1986-06-301,8001,8001,7801,80074,0001,800
1986-06-281,7901,7901,7801,79041,0001,790
1986-06-271,7801,7901,7801,780129,0001,780
1986-06-261,7901,8001,7801,78092,0001,780
1986-06-251,7801,8001,7701,770112,0001,770
1986-06-241,7601,7701,7601,770108,0001,770
1986-06-231,7601,7801,7601,770163,0001,770
1986-06-211,7501,7601,7001,760145,0001,760
1986-06-201,7601,7601,7401,750168,0001,750
1986-06-191,7401,7601,7301,760349,0001,760
1986-06-181,7401,7701,7301,740127,0001,740
1986-06-171,7601,7701,7401,77085,0001,770
1986-06-161,7801,7801,7601,76030,0001,760
1986-06-131,8001,8001,7701,78039,0001,780
1986-06-121,8301,8301,7301,820217,0001,820
1986-06-111,8101,8501,7801,850211,0001,850
1986-06-101,8001,8901,8001,870263,0001,870
1986-06-091,8001,8301,8001,80088,0001,800
1986-06-071,8001,8101,8001,81031,0001,810
1986-06-061,8101,8401,8101,810128,0001,810
1986-06-051,8301,8501,8201,850110,0001,850
1986-06-041,8301,8401,8301,84051,0001,840
1986-06-031,8901,8901,8501,86024,0001,860
1986-06-021,9001,9001,8501,89078,0001,890
1986-05-311,8701,9001,8701,900173,0001,900
1986-05-301,8601,9001,8501,900191,0001,900
1986-05-291,8701,8701,8301,83071,0001,830
1986-05-281,8501,8501,8201,850261,0001,850
1986-05-271,8501,8601,8401,840133,0001,840
1986-05-261,8601,8701,8501,87026,0001,870
1986-05-241,8501,8801,8501,8508,0001,850
1986-05-231,8401,9001,8401,85034,0001,850
1986-05-221,8301,8401,8301,84089,0001,840
1986-05-211,8501,8701,8301,84082,0001,840
1986-05-201,8601,8801,8201,83067,0001,830
1986-05-191,8901,8901,8801,890149,0001,890
1986-05-171,8701,8901,8401,890162,0001,890
1986-05-161,8401,9001,8401,900207,0001,900
1986-05-151,8701,9001,8501,90092,0001,900
1986-05-141,9201,9401,8701,870233,0001,870
1986-05-131,8801,8901,8401,890320,0001,890
1986-05-121,8801,9001,8601,900225,0001,900
1986-05-091,9501,9701,9001,910831,0001,910
1986-05-081,8601,9501,8501,950370,0001,950
1986-05-071,8801,9101,8801,890256,0001,890
1986-05-061,8901,9101,8901,910367,0001,910
1986-05-021,8901,9501,8901,950434,0001,950
1986-05-011,9301,9501,8801,920478,0001,920
1986-04-301,8901,9701,8701,9601,299,0001,960
1986-04-281,8501,9001,8501,880525,0001,880
1986-04-261,8501,8901,8401,880653,0001,880
1986-04-251,8001,8401,8001,840408,0001,840
1986-04-241,7701,8101,7701,800174,0001,800
1986-04-231,8101,8201,8001,800124,0001,800
1986-04-221,8001,8401,8001,840184,0001,840
1986-04-211,7901,8801,7901,830395,0001,830
1986-04-191,7601,8301,7601,800380,0001,800
1986-04-181,7201,8001,7201,800947,0001,800
1986-04-171,8001,8001,7301,750345,0001,750
1986-04-161,7501,8401,7501,770566,0001,770
1986-04-151,7601,7701,7301,740284,0001,740
1986-04-141,7401,7701,7301,760197,0001,760
1986-04-111,8001,8001,7401,740290,0001,740
1986-04-101,8001,8101,8001,800106,0001,800
1986-04-091,8701,8801,8101,860849,0001,860
1986-04-081,8801,9101,8301,900412,0001,900
1986-04-071,8201,8501,8101,82084,0001,820
1986-04-051,8401,8401,8101,82042,0001,820
1986-04-041,8201,9201,8101,810362,0001,810
1986-04-031,8401,8701,8001,810183,0001,810
1986-04-021,7201,8701,7101,850629,0001,850
1986-04-011,7401,7401,7001,720345,0001,720
1986-03-311,7701,7701,7201,76055,0001,760
1986-03-291,7201,7501,7201,75039,0001,750
1986-03-281,7501,7801,7201,730283,0001,730
1986-03-271,6501,7201,6501,700332,0001,700
1986-03-261,6201,6501,6101,620428,0001,620
1986-03-251,6001,6101,5801,600303,0001,600
1986-03-241,6201,6201,5601,560212,0001,560
1986-03-221,6301,6301,6001,610128,0001,610
1986-03-201,6001,6501,6001,640364,0001,640
1986-03-191,6201,6201,6001,610198,0001,610
1986-03-181,6601,6601,6301,63090,0001,630
1986-03-171,6901,7001,6501,670165,0001,670
1986-03-151,7601,7601,6901,720114,0001,720
1986-03-141,7501,7601,7301,760126,0001,760
1986-03-131,7701,7701,7501,750219,0001,750
1986-03-121,7801,8001,7601,770257,0001,770
1986-03-111,7201,7601,7201,76091,0001,760
1986-03-101,7501,7601,7201,74090,0001,740
1986-03-071,7701,7901,7601,780110,0001,780
1986-03-061,7801,7901,7701,78071,0001,780
1986-03-051,7601,8001,7401,790351,0001,790
1986-03-041,7201,7601,7101,760310,0001,760
1986-03-031,6801,7101,6801,690190,0001,690
1986-03-011,6901,6901,6601,68058,0001,680
1986-02-281,6601,6901,6301,690175,0001,690
1986-02-271,7501,7501,6001,600388,0001,600
1986-02-261,7601,7701,7501,760209,0001,760
1986-02-251,7501,7801,7501,780192,0001,780
1986-02-241,7801,8001,7801,800111,0001,800
1986-02-221,7701,8001,7701,800203,0001,800
1986-02-211,7301,8301,7301,820401,0001,820
1986-02-201,8001,8001,7501,750162,0001,750
1986-02-191,7701,7801,7501,770340,0001,770
1986-02-181,7601,7801,7401,770212,0001,770
1986-02-171,8001,8001,7501,790145,0001,790
1986-02-151,8001,8201,7701,800160,0001,800
1986-02-141,8201,8301,7901,820264,0001,820
1986-02-131,8301,8801,8301,850370,0001,850
1986-02-121,8601,8801,8501,860454,0001,860
1986-02-101,9301,9501,8901,950304,0001,950
1986-02-071,9601,9601,9301,930586,0001,930
1986-02-061,9701,9801,9401,9601,002,0001,960
1986-02-051,9702,0001,9401,9501,347,0001,950
1986-02-042,0102,0401,9601,9701,555,0001,970
1986-02-031,9902,0601,9802,0003,476,0002,000
1986-02-011,9902,0201,9701,9902,980,0001,990
1986-01-311,8802,0001,8401,9804,788,0001,980
1986-01-301,8401,8701,8301,8601,304,0001,860
1986-01-291,8901,8901,8201,8401,214,0001,840
1986-01-281,8701,9201,8601,8901,499,0001,890
1986-01-271,7901,8901,7901,8801,961,0001,880
1986-01-251,8101,8101,7801,810459,0001,810
1986-01-241,7601,8301,7501,8102,567,0001,810
1986-01-231,6801,7501,6701,7301,242,0001,730
1986-01-221,6001,6801,6001,660971,0001,660
1986-01-211,6301,6701,6301,640161,0001,640
1986-01-201,6701,6801,6601,660146,0001,660
1986-01-181,6601,6801,6501,66085,0001,660
1986-01-171,7001,7101,6601,690622,0001,690
1986-01-161,5701,6701,5701,670271,0001,670
1986-01-141,5201,5701,5201,57060,0001,570
1986-01-131,5701,5701,5501,550154,0001,550
1986-01-101,5701,5901,5601,56091,0001,560
1986-01-091,5601,5901,5501,57073,0001,570
1986-01-081,6201,6301,6001,600118,0001,600
1986-01-071,6101,6201,6001,620179,0001,620
1986-01-061,6401,6401,6101,63067,0001,630
1986-01-041,6601,6601,6301,6308,0001,630

分割・併合履歴 : なし