6988 日東電工(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,1101,1101,0701,07036,0001,070
1990-12-271,0801,1001,0501,100176,0001,100
1990-12-261,0801,0901,0701,07066,0001,070
1990-12-251,0901,1001,0501,08081,0001,080
1990-12-211,1101,1201,1001,11087,0001,110
1990-12-201,1401,1501,1201,130191,0001,130
1990-12-191,1601,1901,1401,160172,0001,160
1990-12-181,1501,1601,1301,15061,0001,150
1990-12-171,1501,1701,1201,12055,0001,120
1990-12-141,2501,2501,2001,210240,0001,210
1990-12-131,1501,2401,1501,230274,0001,230
1990-12-121,1301,1601,1101,140221,0001,140
1990-12-111,1001,1201,0801,110169,0001,110
1990-12-101,1501,1501,1001,11099,0001,110
1990-12-071,0601,1501,0601,150231,0001,150
1990-12-061,0201,0701,0101,040138,0001,040
1990-12-051,0001,0209841,000175,0001,000
1990-12-041,0001,010980990110,000990
1990-12-031,0501,0501,0101,01066,0001,010
1990-11-309801,0109801,01061,0001,010
1990-11-291,0101,010980999186,000999
1990-11-281,0201,0301,0101,010113,0001,010
1990-11-271,0501,0501,0001,020192,0001,020
1990-11-261,0101,0501,0101,040164,0001,040
1990-11-221,0201,0401,0201,030133,0001,030
1990-11-211,0301,0301,0001,030118,0001,030
1990-11-201,0401,0401,0301,04052,0001,040
1990-11-191,0501,0901,0301,030211,0001,030
1990-11-161,0901,0901,0301,030102,0001,030
1990-11-151,1401,1501,1001,10069,0001,100
1990-11-141,1701,1701,1301,130119,0001,130
1990-11-131,1401,1901,1401,150173,0001,150
1990-11-091,1201,1201,0901,110182,0001,110
1990-11-081,1001,1201,0801,10073,0001,100
1990-11-071,2001,2201,1001,120313,0001,120
1990-11-061,2801,2801,2001,220125,0001,220
1990-11-051,2701,2801,2501,27097,0001,270
1990-11-021,2601,2701,2401,250114,0001,250
1990-11-011,2801,2901,2501,280113,0001,280
1990-10-311,3401,3401,3301,340117,0001,340
1990-10-301,3401,3401,3101,330159,0001,330
1990-10-291,3101,3501,3101,340154,0001,340
1990-10-261,3101,3301,3001,310177,0001,310
1990-10-251,3301,3301,3001,320131,0001,320
1990-10-241,3001,3201,2701,270219,0001,270
1990-10-231,2601,3001,2301,300222,0001,300
1990-10-221,2201,2401,2201,240124,0001,240
1990-10-191,1401,2201,1401,180278,0001,180
1990-10-181,1701,1701,1301,13054,0001,130
1990-10-171,1501,2001,1301,17090,0001,170
1990-10-161,1801,2001,1601,160119,0001,160
1990-10-151,0801,1501,0801,150104,0001,150
1990-10-121,0801,0801,0601,08083,0001,080
1990-10-111,1501,1501,0801,080206,0001,080
1990-10-091,1401,1601,1301,160154,0001,160
1990-10-081,0801,1201,0801,120230,0001,120
1990-10-051,0401,1001,0301,040427,0001,040
1990-10-041,0501,0509951,030289,0001,030
1990-10-031,0401,0401,0101,030354,0001,030
1990-10-01960960898920264,000920
1990-09-281,0401,040940950217,000950
1990-09-271,0801,0801,0301,030244,0001,030
1990-09-261,1501,1601,0801,080135,0001,080
1990-09-251,2001,2001,1401,15083,0001,150
1990-09-211,2001,2001,1701,200109,0001,200
1990-09-201,1901,2001,1601,200116,0001,200
1990-09-191,2001,2201,1901,19081,0001,190
1990-09-181,2501,2501,1801,20079,0001,200
1990-09-171,2801,2801,2501,25054,0001,250
1990-09-141,2801,2901,2701,29046,0001,290
1990-09-131,3201,3201,2801,30060,0001,300
1990-09-121,2901,3301,2801,31065,0001,310
1990-09-111,3001,3001,2701,29047,0001,290
1990-09-101,2601,3201,2601,31096,0001,310
1990-09-071,2401,2701,2201,25095,0001,250
1990-09-061,2401,2601,2301,24070,0001,240
1990-09-051,2801,2801,2201,22065,0001,220
1990-09-041,3601,3601,3101,32040,0001,320
1990-09-031,3201,3601,3201,34023,0001,340
1990-08-311,3101,3301,3101,320105,0001,320
1990-08-301,3301,3301,3001,310105,0001,310
1990-08-291,3601,3601,3101,31097,0001,310
1990-08-281,3101,3401,3001,340216,0001,340
1990-08-271,2201,2701,2201,27063,0001,270
1990-08-241,1901,2601,1501,210336,0001,210
1990-08-231,2601,3001,2001,210267,0001,210
1990-08-221,3001,3001,2801,300104,0001,300
1990-08-211,3201,3201,3001,300152,0001,300
1990-08-201,3301,3401,3201,32076,0001,320
1990-08-171,3501,3501,3201,340178,0001,340
1990-08-161,3801,4001,3701,400360,0001,400
1990-08-151,3201,3801,3101,380227,0001,380
1990-08-141,2601,3201,2501,280408,0001,280
1990-08-131,3401,3501,2501,250214,0001,250
1990-08-101,4301,4501,3901,390233,0001,390
1990-08-091,5001,5101,4301,440185,0001,440
1990-08-081,4601,5001,4301,500120,0001,500
1990-08-071,4301,4901,4301,470109,0001,470
1990-08-061,5401,5601,4901,530133,0001,530
1990-08-031,5801,6101,5801,600124,0001,600
1990-08-021,6301,6401,6101,610135,0001,610
1990-08-011,6501,6601,6501,650112,0001,650
1990-07-311,6501,6701,6401,650181,0001,650
1990-07-301,6501,6601,6501,65085,0001,650
1990-07-271,7101,7101,6601,670143,0001,670
1990-07-261,7101,7301,6901,700254,0001,700
1990-07-251,7401,7401,7101,710576,0001,710
1990-07-241,7101,7401,7001,710214,0001,710
1990-07-231,7901,7901,7401,740364,0001,740
1990-07-201,7701,8101,7501,7701,925,0001,770
1990-07-191,7301,7601,7201,740892,0001,740
1990-07-181,7101,7101,6801,680192,0001,680
1990-07-171,7201,7201,6801,720402,0001,720
1990-07-161,6701,7201,6501,720348,0001,720
1990-07-131,6101,7101,6101,710425,0001,710
1990-07-121,6201,6401,6201,630323,0001,630
1990-07-111,6601,6901,6501,650144,0001,650
1990-07-101,7001,7201,6801,710332,0001,710
1990-07-091,6601,6901,6601,690120,0001,690
1990-07-061,6801,6901,6501,680203,0001,680
1990-07-051,6301,6801,6201,680167,0001,680
1990-07-041,5901,6501,5901,650213,0001,650
1990-07-031,6001,6101,5801,590127,0001,590
1990-07-021,6301,6401,6001,600188,0001,600
1990-06-291,6501,6501,6201,630160,0001,630
1990-06-281,6401,6401,6101,630181,0001,630
1990-06-271,6501,6701,6301,670131,0001,670
1990-06-261,5801,6301,5701,630117,0001,630
1990-06-251,6601,6601,5701,57062,0001,570
1990-06-221,6201,6301,6101,63089,0001,630
1990-06-211,6301,6401,6301,630164,0001,630
1990-06-201,6401,6601,6201,620140,0001,620
1990-06-191,6501,6801,6201,64064,0001,640
1990-06-181,6801,7101,6701,68042,0001,680
1990-06-151,6601,7201,6401,720108,0001,720
1990-06-141,6401,7001,6401,70084,0001,700
1990-06-131,6801,6801,6301,65060,0001,650
1990-06-121,6501,6901,6501,650137,0001,650
1990-06-111,6801,6901,6801,68042,0001,680
1990-06-081,6901,7101,6701,680139,0001,680
1990-06-071,6901,7201,6901,71072,0001,710
1990-06-061,6701,7101,6701,710178,0001,710
1990-06-051,6601,7001,6601,660115,0001,660
1990-06-041,6801,6801,6601,660245,0001,660
1990-06-011,6701,6701,6501,650123,0001,650
1990-05-311,6601,7201,6501,650102,0001,650
1990-05-301,6601,7201,6601,690209,0001,690
1990-05-291,6801,7101,6601,660143,0001,660
1990-05-281,6601,7101,6501,680403,0001,680
1990-05-251,7301,7301,6801,68079,0001,680
1990-05-241,7201,7501,7001,71094,0001,710
1990-05-231,7401,7601,7401,750200,0001,750
1990-05-221,7201,7501,7101,740221,0001,740
1990-05-211,6901,7001,6601,660169,0001,660
1990-05-181,7401,7401,6701,700150,0001,700
1990-05-171,7501,7501,7101,730229,0001,730
1990-05-161,7001,7401,6801,730654,0001,730
1990-05-151,6301,7001,6301,660224,0001,660
1990-05-141,6501,6701,6301,640298,0001,640
1990-05-111,6301,6601,6201,620211,0001,620
1990-05-101,7101,7101,6201,630279,0001,630
1990-05-091,6101,7301,6101,730218,0001,730
1990-05-081,6101,6801,6101,64080,0001,640
1990-05-071,6401,6801,6401,640109,0001,640
1990-05-021,6601,6601,6301,64076,0001,640
1990-05-011,6801,7001,6301,630179,0001,630
1990-04-271,6901,6901,6501,650232,0001,650
1990-04-261,6101,6601,5801,660176,0001,660
1990-04-251,6001,6101,5801,580180,0001,580
1990-04-241,6401,6401,6101,610108,0001,610
1990-04-231,6501,6501,6201,640145,0001,640
1990-04-201,6601,6601,6201,640120,0001,640
1990-04-191,6101,7401,6001,740348,0001,740
1990-04-181,6101,6101,5601,600205,0001,600
1990-04-171,5701,5901,5501,550150,0001,550
1990-04-161,5801,5801,5601,58095,0001,580
1990-04-131,5801,6001,5501,600143,0001,600
1990-04-121,5901,6101,5701,600182,0001,600
1990-04-111,5501,5701,5501,570298,0001,570
1990-04-101,5301,5701,5201,550270,0001,550
1990-04-091,5301,5801,5101,570282,0001,570
1990-04-061,4501,4501,4501,45048,0001,450
1990-04-051,4001,4501,3801,400226,0001,400
1990-04-041,5601,5701,4001,400211,0001,400
1990-04-031,4901,5601,4901,560170,0001,560
1990-04-021,4901,4901,4501,470132,0001,470
1990-03-301,5701,5701,5501,550143,0001,550
1990-03-291,6001,6601,5801,630265,0001,630
1990-03-281,5501,6001,5501,600140,0001,600
1990-03-271,5501,6001,5301,590247,0001,590
1990-03-261,4501,5501,4401,550362,0001,550
1990-03-231,4501,4601,3901,430291,0001,430
1990-03-221,4301,4901,4301,450185,0001,450
1990-03-201,5401,5801,4901,520247,0001,520
1990-03-191,6001,6301,5401,540138,0001,540
1990-03-161,6801,6901,6301,630138,0001,630
1990-03-151,6701,7001,6701,690119,0001,690
1990-03-141,7301,7401,6901,690205,0001,690
1990-03-131,7201,7401,7001,710201,0001,710
1990-03-121,7501,7801,7301,750175,0001,750
1990-03-091,8001,8101,7801,78080,0001,780
1990-03-081,7701,8301,7701,81059,0001,810
1990-03-071,7801,8301,7601,830138,0001,830
1990-03-061,8201,8201,7801,780115,0001,780
1990-03-051,8701,8701,8301,860135,0001,860
1990-03-021,8501,8601,8301,840199,0001,840
1990-03-011,8601,8901,8501,870227,0001,870
1990-02-281,8601,8701,8101,820295,0001,820
1990-02-271,8801,8901,8001,850231,0001,850
1990-02-261,7901,8301,7001,820201,0001,820
1990-02-231,8401,8501,7901,800194,0001,800
1990-02-221,8301,8701,8101,870175,0001,870
1990-02-211,8101,8401,8001,800405,0001,800
1990-02-201,7901,8401,7801,800404,0001,800
1990-02-191,8501,8701,8001,820571,0001,820
1990-02-161,9401,9501,7901,8702,399,0001,870
1990-02-152,1702,1801,9601,9701,294,0001,970
1990-02-142,1702,1902,1602,190469,0002,190
1990-02-132,1802,2002,1702,190189,0002,190
1990-02-092,2302,2402,1902,210361,0002,210
1990-02-082,1902,2902,1902,280342,0002,280
1990-02-072,2302,2502,2002,230198,0002,230
1990-02-062,2002,2502,1802,230217,0002,230
1990-02-052,2002,2002,1702,200240,0002,200
1990-02-022,1802,2002,1802,200284,0002,200
1990-02-012,2202,2502,2102,220291,0002,220
1990-01-312,2402,2602,2002,210358,0002,210
1990-01-302,2602,3002,2602,280235,0002,280
1990-01-292,3002,3002,2802,280392,0002,280
1990-01-262,3002,3202,2702,320478,0002,320
1990-01-252,2702,3402,2602,320574,0002,320
1990-01-242,3502,3702,2602,260900,0002,260
1990-01-232,2802,4002,2802,3301,110,0002,330
1990-01-222,3202,3402,2902,340727,0002,340
1990-01-192,3502,3602,2902,310847,0002,310
1990-01-182,3702,4202,3302,3603,331,0002,360
1990-01-172,3302,3702,2902,3303,617,0002,330
1990-01-162,2802,3302,2502,2501,913,0002,250
1990-01-122,3202,3502,2802,2904,997,0002,290
1990-01-112,2602,2702,2302,2401,038,0002,240
1990-01-102,1802,2402,1802,2201,210,0002,220
1990-01-092,1202,1702,0802,150260,0002,150
1990-01-082,1202,1402,0802,120226,0002,120
1990-01-052,0802,1202,0702,080266,0002,080
1990-01-042,0902,1002,0602,070196,0002,070

分割・併合履歴 : なし