6988 日東電工(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,140	2,140	2,060	2,060	95,000	412
1989-12-28	2,170	2,170	2,100	2,140	156,000	428
1989-12-27	2,130	2,160	2,100	2,150	221,000	430
1989-12-26	2,100	2,120	2,050	2,100	186,000	420
1989-12-25	2,070	2,090	2,060	2,090	95,000	418
1989-12-22	2,090	2,090	2,020	2,030	173,000	406
1989-12-21	2,060	2,100	2,040	2,080	257,000	416
1989-12-20	2,100	2,100	2,010	2,040	98,000	408
1989-12-19	2,100	2,130	2,050	2,060	111,000	412
1989-12-18	2,120	2,140	2,100	2,120	173,000	424
1989-12-15	2,150	2,150	2,120	2,120	100,000	424
1989-12-14	2,150	2,150	2,120	2,120	188,000	424
1989-12-13	2,130	2,160	2,110	2,140	574,000	428
1989-12-12	2,080	2,110	2,080	2,100	187,000	420
1989-12-11	2,090	2,100	2,080	2,080	72,000	416
1989-12-08	2,100	2,100	2,050	2,080	85,000	416
1989-12-07	2,120	2,130	2,100	2,110	269,000	422
1989-12-06	2,120	2,120	2,070	2,080	129,000	416
1989-12-05	2,100	2,100	2,070	2,080	282,000	416
1989-12-04	2,010	2,080	2,010	2,060	168,000	412
1989-12-01	2,000	2,010	1,990	2,000	132,000	400
1989-11-30	1,970	2,010	1,970	1,980	75,000	396
1989-11-29	2,000	2,010	1,970	1,970	202,000	394
1989-11-28	2,000	2,020	2,000	2,010	161,000	402
1989-11-27	2,020	2,020	2,000	2,000	116,000	400
1989-11-24	2,030	2,030	2,000	2,020	99,000	404
1989-11-22	2,040	2,040	2,000	2,000	188,000	400
1989-11-21	1,990	2,010	1,980	2,000	95,000	400
1989-11-20	1,940	1,960	1,940	1,950	99,000	390
1989-11-17	1,950	1,960	1,940	1,950	161,000	390
1989-11-16	2,000	2,000	1,940	1,960	175,000	392
1989-11-15	2,000	2,030	2,000	2,000	57,000	400
1989-11-14	2,030	2,030	1,980	2,000	192,000	400
1989-11-13	2,000	2,050	1,990	2,010	107,000	402
1989-11-10	2,010	2,010	1,980	2,000	94,000	400
1989-11-09	2,030	2,030	2,020	2,020	94,000	404
1989-11-08	2,030	2,030	2,010	2,020	30,000	404
1989-11-07	2,030	2,030	2,010	2,010	96,000	402
1989-11-06	2,030	2,040	2,020	2,030	178,000	406
1989-11-02	2,030	2,030	2,020	2,030	102,000	406
1989-11-01	2,090	2,090	2,050	2,050	102,000	410
1989-10-31	2,110	2,110	2,040	2,050	225,000	410
1989-10-30	2,090	2,120	2,080	2,100	105,000	420
1989-10-27	2,060	2,100	2,030	2,100	217,000	420
1989-10-26	2,080	2,080	2,060	2,060	134,000	412
1989-10-25	2,100	2,100	2,050	2,100	214,000	420
1989-10-24	2,100	2,110	2,060	2,080	256,000	416
1989-10-23	2,120	2,120	2,090	2,090	94,000	418
1989-10-20	2,110	2,110	2,080	2,080	147,000	416
1989-10-19	2,120	2,120	2,080	2,080	92,000	416
1989-10-18	2,130	2,130	2,080	2,080	198,000	416
1989-10-17	2,130	2,150	2,110	2,130	88,000	426
1989-10-16	2,130	2,170	2,110	2,110	207,000	422
1989-10-13	2,170	2,170	2,140	2,170	139,000	434
1989-10-12	2,200	2,220	2,130	2,130	292,000	426
1989-10-11	2,220	2,230	2,150	2,160	625,000	432
1989-10-09	2,100	2,180	2,090	2,180	545,000	436
1989-10-06	2,080	2,100	2,060	2,100	127,000	420
1989-10-05	2,090	2,090	2,030	2,030	280,000	406
1989-10-04	2,100	2,100	2,050	2,090	72,000	418
1989-10-03	2,090	2,100	2,040	2,100	243,000	420
1989-10-02	2,110	2,110	2,100	2,100	154,000	420
1989-09-29	2,110	2,130	2,080	2,110	132,000	422
1989-09-28	2,140	2,150	2,100	2,100	168,000	420
1989-09-27	2,120	2,130	2,100	2,130	115,000	426
1989-09-26	2,080	2,100	2,080	2,080	271,000	416
1989-09-25	2,140	2,140	2,080	2,080	285,000	416
1989-09-22	2,090	2,100	2,070	2,100	333,000	420
1989-09-21	2,050	2,070	2,050	2,060	237,000	412
1989-09-20	2,050	2,050	2,030	2,040	129,000	408
1989-09-19	2,060	2,070	2,030	2,050	130,000	410
1989-09-18	2,060	2,080	2,050	2,060	137,000	412
1989-09-14	2,050	2,060	2,030	2,060	115,000	412
1989-09-13	2,080	2,080	2,040	2,050	207,000	410
1989-09-12	2,050	2,050	2,000	2,000	112,000	400
1989-09-11	2,000	2,010	1,980	2,010	265,000	402
1989-09-08	2,040	2,040	1,990	1,990	318,000	398
1989-09-07	2,070	2,080	2,040	2,040	167,000	408
1989-09-06	2,120	2,130	2,030	2,070	323,000	414
1989-09-05	2,100	2,130	2,090	2,090	253,000	418
1989-09-04	2,080	2,090	2,050	2,090	231,000	418
1989-09-01	2,080	2,090	2,050	2,050	473,000	410
1989-08-31	2,140	2,140	2,060	2,070	731,000	414
1989-08-30	2,200	2,200	2,050	2,110	1,028,000	422
1989-08-29	2,280	2,310	2,220	2,220	657,000	444
1989-08-28	2,350	2,360	2,260	2,260	496,000	452
1989-08-25	2,330	2,390	2,320	2,350	2,640,000	470
1989-08-24	2,290	2,380	2,290	2,330	2,694,000	466
1989-08-23	2,260	2,320	2,260	2,310	1,335,000	462
1989-08-22	2,280	2,280	2,240	2,250	237,000	450
1989-08-21	2,280	2,280	2,240	2,250	303,000	450
1989-08-18	2,220	2,240	2,190	2,240	311,000	448
1989-08-17	2,200	2,220	2,170	2,190	304,000	438
1989-08-16	2,220	2,270	2,220	2,220	519,000	444
1989-08-15	2,260	2,260	2,230	2,230	240,000	446
1989-08-14	2,270	2,270	2,210	2,270	206,000	454
1989-08-11	2,270	2,270	2,200	2,240	194,000	448
1989-08-10	2,250	2,280	2,220	2,270	673,000	454
1989-08-09	2,240	2,250	2,210	2,220	398,000	444
1989-08-08	2,200	2,250	2,170	2,240	269,000	448
1989-08-07	2,210	2,210	2,150	2,200	134,000	440
1989-08-04	2,160	2,170	2,100	2,170	189,000	434
1989-08-03	2,160	2,160	2,130	2,130	100,000	426
1989-08-02	2,140	2,200	2,140	2,150	193,000	430
1989-08-01	2,180	2,190	2,150	2,180	288,000	436
1989-07-31	2,200	2,200	2,170	2,170	175,000	434
1989-07-28	2,120	2,180	2,110	2,160	275,000	432
1989-07-27	2,130	2,150	2,090	2,100	405,000	420
1989-07-26	2,110	2,140	2,110	2,110	198,000	422
1989-07-25	2,140	2,170	2,120	2,130	513,000	426
1989-07-24	2,180	2,230	2,140	2,140	140,000	428
1989-07-21	2,210	2,210	2,160	2,180	227,000	436
1989-07-20	2,220	2,220	2,180	2,200	144,000	440
1989-07-19	2,210	2,210	2,170	2,180	81,000	436
1989-07-18	2,210	2,210	2,160	2,210	69,000	442
1989-07-17	2,180	2,230	2,180	2,220	59,000	444
1989-07-14	2,220	2,220	2,190	2,220	135,000	444
1989-07-13	2,210	2,210	2,170	2,200	179,000	440
1989-07-12	2,230	2,230	2,190	2,230	202,000	446
1989-07-11	2,250	2,250	2,220	2,240	91,000	448
1989-07-10	2,270	2,270	2,230	2,270	228,000	454
1989-07-07	2,260	2,290	2,240	2,280	708,000	456
1989-07-06	2,220	2,270	2,220	2,260	583,000	452
1989-07-05	2,320	2,330	2,220	2,280	2,448,000	456
1989-07-04	2,190	2,270	2,180	2,250	2,904,000	450
1989-07-03	2,140	2,200	2,120	2,180	790,000	436
1989-06-30	2,100	2,150	2,080	2,140	354,000	428
1989-06-29	2,110	2,150	2,040	2,140	625,000	428
1989-06-28	2,090	2,090	2,000	2,040	342,000	408
1989-06-27	2,120	2,120	2,080	2,080	144,000	416
1989-06-26	2,100	2,120	2,090	2,110	237,000	422
1989-06-23	2,110	2,120	2,080	2,100	403,000	420
1989-06-22	2,150	2,150	2,120	2,150	730,000	430
1989-06-21	2,120	2,140	2,100	2,140	387,000	428
1989-06-20	2,140	2,150	2,070	2,100	356,000	420
1989-06-19	2,020	2,130	1,980	2,130	284,000	426
1989-06-16	2,030	2,040	1,980	2,020	140,000	404
1989-06-15	2,030	2,040	1,970	2,000	253,000	400
1989-06-14	2,010	2,030	1,970	2,030	106,000	406
1989-06-13	2,020	2,060	2,000	2,030	229,000	406
1989-06-12	2,030	2,040	2,000	2,040	354,000	408
1989-06-09	2,060	2,070	2,040	2,050	410,000	410
1989-06-08	2,050	2,050	2,000	2,000	255,000	400
1989-06-07	2,050	2,050	2,000	2,040	317,000	408
1989-06-06	2,100	2,100	2,000	2,000	190,000	400
1989-06-05	2,130	2,130	2,050	2,080	292,000	416
1989-06-02	2,160	2,160	2,080	2,090	358,000	418
1989-06-01	2,080	2,170	2,080	2,120	605,000	424
1989-05-31	2,100	2,120	2,070	2,120	225,000	424
1989-05-30	2,080	2,090	2,070	2,070	70,000	414
1989-05-29	2,100	2,110	2,060	2,070	190,000	414
1989-05-26	2,100	2,140	2,060	2,140	271,000	428
1989-05-25	2,090	2,090	2,040	2,090	398,000	418
1989-05-24	2,100	2,100	2,060	2,070	172,000	414
1989-05-23	2,150	2,150	2,080	2,100	751,000	420
1989-05-22	2,100	2,170	2,090	2,170	557,000	434
1989-05-19	2,040	2,130	2,040	2,110	397,000	422
1989-05-18	2,060	2,100	2,030	2,080	364,000	416
1989-05-17	2,110	2,120	2,080	2,100	585,000	420
1989-05-16	2,020	2,110	2,020	2,110	533,000	422
1989-05-15	2,010	2,030	2,010	2,010	83,000	402
1989-05-12	2,030	2,050	2,000	2,050	191,000	410
1989-05-11	2,060	2,080	2,030	2,030	184,000	406
1989-05-10	2,060	2,100	2,060	2,060	372,000	412
1989-05-09	2,070	2,120	2,050	2,090	590,000	418
1989-05-08	2,040	2,080	2,040	2,080	114,000	416
1989-05-02	2,090	2,100	2,060	2,080	212,000	416
1989-05-01	2,080	2,100	2,060	2,100	104,000	420
1989-04-28	2,150	2,150	2,080	2,110	203,000	422
1989-04-27	2,140	2,140	2,100	2,110	89,000	422
1989-04-26	2,070	2,150	2,000	2,150	621,000	430
1989-04-25	2,130	2,150	2,040	2,070	413,000	414
1989-04-24	2,150	2,160	2,070	2,140	329,000	428
1989-04-21	2,130	2,260	2,130	2,150	2,107,000	430
1989-04-20	2,280	2,290	2,170	2,170	3,324,000	434
1989-04-19	1,980	2,290	1,980	2,290	4,355,000	458
1989-04-18	2,000	2,020	1,990	1,990	613,000	398
1989-04-17	2,000	2,030	1,980	2,000	351,000	400
1989-04-14	1,950	1,990	1,950	1,970	209,000	394
1989-04-13	1,980	2,050	1,970	1,970	1,746,000	394
1989-04-12	1,960	1,970	1,930	1,970	467,000	394
1989-04-11	1,910	1,980	1,900	1,940	689,000	388
1989-04-10	1,890	1,910	1,860	1,900	226,000	380
1989-04-07	1,850	1,900	1,810	1,890	316,000	378
1989-04-06	1,860	1,860	1,800	1,820	277,000	364
1989-04-05	1,880	1,880	1,840	1,870	452,000	374
1989-04-04	1,920	1,920	1,870	1,880	280,000	376
1989-04-03	1,890	1,940	1,880	1,910	639,000	382
1989-03-31	1,860	1,890	1,860	1,890	626,000	378
1989-03-30	1,860	1,860	1,800	1,860	635,000	372
1989-03-29	1,790	1,860	1,790	1,850	329,000	370
1989-03-28	1,770	1,820	1,760	1,790	59,000	358
1989-03-27	1,800	1,800	1,750	1,750	155,000	350
1989-03-24	1,800	1,800	1,750	1,800	121,000	360
1989-03-23	1,830	1,830	1,780	1,830	349,000	366
1989-03-22	1,800	1,820	1,740	1,800	271,000	360
1989-03-20	1,770	1,800	1,750	1,800	277,000	360
1989-03-17	1,830	1,830	1,740	1,800	171,000	360
1989-03-16	1,730	1,830	1,720	1,830	354,000	366
1989-03-15	1,740	1,740	1,710	1,730	319,000	346
1989-03-14	1,730	1,730	1,700	1,730	130,000	346
1989-03-13	1,710	1,710	1,700	1,700	88,000	340
1989-03-10	1,720	1,720	1,690	1,710	152,000	342
1989-03-09	1,750	1,760	1,720	1,720	126,000	344
1989-03-08	1,760	1,760	1,750	1,760	99,000	352
1989-03-07	1,770	1,770	1,760	1,760	134,000	352
1989-03-06	1,790	1,790	1,770	1,770	126,000	354
1989-03-03	1,800	1,800	1,760	1,790	161,000	358
1989-03-02	1,790	1,810	1,740	1,750	269,000	350
1989-03-01	1,770	1,800	1,750	1,770	277,000	354
1989-02-28	1,800	1,800	1,730	1,770	396,000	354
1989-02-27	1,820	1,820	1,770	1,770	285,000	354
1989-02-23	1,810	1,810	1,750	1,800	261,000	360
1989-02-22	1,780	1,810	1,780	1,810	198,000	362
1989-02-21	1,770	1,790	1,770	1,790	131,000	358
1989-02-20	1,840	1,840	1,780	1,800	254,000	360
1989-02-17	1,850	1,870	1,820	1,830	115,000	366
1989-02-16	1,870	1,880	1,790	1,830	235,000	366
1989-02-15	1,910	1,910	1,870	1,870	82,000	374
1989-02-14	1,900	1,950	1,880	1,910	180,000	382
1989-02-13	1,940	1,940	1,900	1,900	87,000	380
1989-02-10	1,970	1,970	1,940	1,940	181,000	388
1989-02-09	1,950	2,000	1,940	1,940	1,123,000	388
1989-02-08	1,930	1,970	1,930	1,950	703,000	390
1989-02-07	1,910	1,950	1,910	1,940	388,000	388
1989-02-06	1,910	1,940	1,910	1,910	315,000	382
1989-02-03	1,900	1,920	1,880	1,900	233,000	380
1989-02-02	1,890	1,900	1,870	1,870	145,000	374
1989-02-01	1,900	1,910	1,880	1,880	122,000	376
1989-01-31	1,890	1,910	1,880	1,880	135,000	376
1989-01-30	1,890	1,890	1,870	1,880	315,000	376
1989-01-28	1,880	1,890	1,850	1,860	351,000	372
1989-01-27	1,800	1,890	1,800	1,850	291,000	370
1989-01-26	1,830	1,830	1,790	1,800	184,000	360
1989-01-25	1,780	1,800	1,770	1,800	275,000	360
1989-01-24	1,830	1,830	1,790	1,790	270,000	358
1989-01-23	1,840	1,840	1,830	1,830	155,000	366
1989-01-20	1,850	1,860	1,830	1,840	119,000	368
1989-01-19	1,890	1,890	1,850	1,860	190,000	372
1989-01-18	1,900	1,900	1,870	1,880	70,000	376
1989-01-17	1,910	1,920	1,900	1,900	52,000	380
1989-01-13	1,920	1,920	1,910	1,910	82,000	382
1989-01-12	1,940	1,950	1,910	1,910	136,000	382
1989-01-11	1,920	1,950	1,920	1,940	168,000	388
1989-01-10	1,930	1,930	1,890	1,910	266,000	382
1989-01-09	1,860	1,900	1,840	1,900	248,000	380
1989-01-06	1,860	1,930	1,850	1,860	315,000	372
1989-01-05	1,940	1,940	1,820	1,860	190,000	372
1989-01-04	1,960	1,960	1,920	1,940	39,000	388

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