6988 日東電工(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,260	2,260	2,210	2,250	48,000	450
1997-12-29	2,130	2,200	2,130	2,200	192,000	440
1997-12-26	2,250	2,260	2,200	2,200	209,000	440
1997-12-25	2,260	2,280	2,240	2,240	220,000	448
1997-12-24	2,100	2,300	2,100	2,300	218,000	460
1997-12-22	2,130	2,160	2,080	2,140	113,000	428
1997-12-19	2,190	2,190	2,100	2,110	302,000	422
1997-12-18	2,170	2,210	2,170	2,190	300,000	438
1997-12-17	2,180	2,250	2,120	2,170	364,000	434
1997-12-16	2,280	2,280	2,180	2,220	220,000	444
1997-12-15	2,240	2,250	2,210	2,250	114,000	450
1997-12-12	2,230	2,240	2,220	2,240	385,000	448
1997-12-11	2,250	2,260	2,210	2,230	505,000	446
1997-12-10	2,350	2,350	2,290	2,290	386,000	458
1997-12-09	2,360	2,400	2,320	2,350	284,000	470
1997-12-08	2,310	2,340	2,290	2,340	296,000	468
1997-12-05	2,260	2,350	2,260	2,350	140,000	470
1997-12-04	2,280	2,280	2,260	2,270	52,000	454
1997-12-03	2,310	2,360	2,300	2,300	340,000	460
1997-12-02	2,320	2,330	2,300	2,300	275,000	460
1997-12-01	2,330	2,370	2,300	2,320	287,000	464
1997-11-28	2,350	2,350	2,310	2,330	244,000	466
1997-11-27	2,350	2,360	2,330	2,350	133,000	470
1997-11-26	2,330	2,400	2,330	2,350	167,000	470
1997-11-25	2,270	2,380	2,270	2,360	516,000	472
1997-11-21	2,400	2,400	2,380	2,390	268,000	478
1997-11-20	2,350	2,380	2,330	2,360	689,000	472
1997-11-19	2,350	2,390	2,330	2,380	282,000	476
1997-11-18	2,330	2,420	2,330	2,390	600,000	478
1997-11-17	2,270	2,340	2,270	2,340	380,000	468
1997-11-14	2,230	2,310	2,230	2,240	381,000	448
1997-11-13	2,180	2,240	2,160	2,230	342,000	446
1997-11-12	2,240	2,260	2,210	2,210	116,000	442
1997-11-11	2,260	2,290	2,240	2,240	154,000	448
1997-11-10	2,240	2,240	2,200	2,220	265,000	444
1997-11-07	2,330	2,330	2,270	2,280	218,000	456
1997-11-06	2,340	2,360	2,310	2,330	403,000	466
1997-11-05	2,240	2,350	2,230	2,350	252,000	470
1997-11-04	2,250	2,280	2,220	2,240	305,000	448
1997-10-31	2,160	2,170	2,150	2,170	200,000	434
1997-10-30	2,200	2,240	2,180	2,190	182,000	438
1997-10-29	2,270	2,280	2,240	2,250	308,000	450
1997-10-28	2,150	2,150	2,090	2,150	208,000	430
1997-10-27	2,260	2,260	2,210	2,230	130,000	446
1997-10-24	2,260	2,310	2,250	2,300	109,000	460
1997-10-23	2,340	2,340	2,230	2,300	206,000	460
1997-10-22	2,320	2,350	2,310	2,350	498,000	470
1997-10-21	2,320	2,320	2,290	2,310	610,000	462
1997-10-20	2,290	2,300	2,260	2,290	209,000	458
1997-10-17	2,290	2,310	2,270	2,300	444,000	460
1997-10-16	2,270	2,310	2,250	2,290	496,000	458
1997-10-15	2,250	2,280	2,250	2,270	385,000	454
1997-10-14	2,240	2,270	2,220	2,270	209,000	454
1997-10-13	2,230	2,250	2,210	2,250	162,000	450
1997-10-09	2,330	2,330	2,230	2,310	118,000	462
1997-10-08	2,350	2,360	2,320	2,320	116,000	464
1997-10-07	2,320	2,340	2,280	2,340	165,000	468
1997-10-06	2,340	2,360	2,310	2,360	237,000	472
1997-10-03	2,300	2,340	2,290	2,310	428,000	462
1997-10-02	2,300	2,300	2,280	2,290	114,000	458
1997-10-01	2,290	2,320	2,250	2,300	202,000	460
1997-09-30	2,260	2,300	2,250	2,260	222,000	452
1997-09-29	2,240	2,290	2,240	2,240	220,000	448
1997-09-26	2,320	2,360	2,190	2,200	525,000	440
1997-09-25	2,260	2,330	2,260	2,300	312,000	460
1997-09-24	2,240	2,270	2,220	2,270	165,000	454
1997-09-22	2,160	2,250	2,150	2,200	473,000	440
1997-09-19	2,120	2,170	2,110	2,170	300,000	434
1997-09-18	2,120	2,140	2,110	2,110	338,000	422
1997-09-17	2,100	2,140	2,100	2,130	214,000	426
1997-09-16	2,090	2,090	2,050	2,070	227,000	414
1997-09-12	2,100	2,100	2,050	2,080	378,000	416
1997-09-11	2,190	2,190	2,130	2,140	328,000	428
1997-09-10	2,220	2,230	2,170	2,220	131,000	444
1997-09-09	2,180	2,230	2,180	2,220	203,000	444
1997-09-08	2,190	2,210	2,150	2,180	187,000	436
1997-09-05	2,260	2,260	2,230	2,250	112,000	450
1997-09-04	2,210	2,270	2,210	2,270	287,000	454
1997-09-03	2,180	2,320	2,180	2,320	594,000	464
1997-09-02	2,030	2,180	2,030	2,170	164,000	434
1997-09-01	2,060	2,070	2,010	2,010	148,000	402
1997-08-29	2,100	2,100	2,060	2,090	474,000	418
1997-08-28	2,230	2,230	2,180	2,180	203,000	436
1997-08-27	2,270	2,270	2,240	2,240	1,589,000	448
1997-08-26	2,260	2,300	2,250	2,280	189,000	456
1997-08-25	2,300	2,300	2,230	2,260	379,000	452
1997-08-22	2,330	2,330	2,290	2,320	132,000	464
1997-08-21	2,340	2,340	2,300	2,330	212,000	466
1997-08-20	2,280	2,300	2,280	2,300	338,000	460
1997-08-19	2,370	2,380	2,310	2,310	236,000	462
1997-08-18	2,310	2,340	2,300	2,340	453,000	468
1997-08-15	2,350	2,410	2,340	2,390	603,000	478
1997-08-14	2,250	2,350	2,230	2,310	581,000	462
1997-08-13	2,190	2,200	2,160	2,180	425,000	436
1997-08-12	2,220	2,240	2,180	2,200	378,000	440
1997-08-11	2,280	2,290	2,190	2,200	283,000	440
1997-08-08	2,360	2,360	2,280	2,320	1,584,000	464
1997-08-07	2,390	2,390	2,340	2,360	170,000	472
1997-08-06	2,410	2,450	2,350	2,400	1,274,000	480
1997-08-05	2,380	2,420	2,370	2,380	1,918,000	476
1997-08-04	2,430	2,440	2,330	2,380	188,000	476
1997-08-01	2,450	2,450	2,410	2,430	326,000	486
1997-07-31	2,380	2,440	2,340	2,440	1,632,000	488
1997-07-30	2,400	2,440	2,340	2,340	472,000	468
1997-07-29	2,380	2,420	2,370	2,400	391,000	480
1997-07-28	2,350	2,370	2,330	2,360	97,000	472
1997-07-25	2,300	2,350	2,290	2,350	498,000	470
1997-07-24	2,270	2,270	2,260	2,270	105,000	454
1997-07-23	2,260	2,290	2,250	2,250	349,000	450
1997-07-22	2,250	2,260	2,210	2,220	425,000	444
1997-07-18	2,340	2,350	2,320	2,330	209,000	466
1997-07-17	2,400	2,400	2,350	2,380	534,000	476
1997-07-16	2,320	2,380	2,320	2,360	851,000	472
1997-07-15	2,330	2,370	2,300	2,300	712,000	460
1997-07-14	2,240	2,320	2,240	2,320	940,000	464
1997-07-11	2,210	2,250	2,180	2,250	325,000	450
1997-07-10	2,240	2,240	2,190	2,220	319,000	444
1997-07-09	2,160	2,220	2,150	2,220	397,000	444
1997-07-08	2,160	2,180	2,150	2,170	230,000	434
1997-07-07	2,230	2,230	2,170	2,180	206,000	436
1997-07-04	2,210	2,220	2,180	2,220	162,000	444
1997-07-03	2,230	2,230	2,170	2,210	297,000	442
1997-07-02	2,240	2,270	2,220	2,240	414,000	448
1997-07-01	2,230	2,250	2,180	2,220	335,000	444
1997-06-30	2,210	2,250	2,180	2,230	559,000	446
1997-06-27	2,150	2,210	2,150	2,210	1,119,000	442
1997-06-26	2,110	2,130	2,100	2,100	442,000	420
1997-06-25	2,080	2,090	2,060	2,090	232,000	418
1997-06-24	2,070	2,100	2,050	2,090	501,000	418
1997-06-23	2,090	2,110	2,080	2,090	584,000	418
1997-06-20	2,090	2,120	2,070	2,090	636,000	418
1997-06-19	2,060	2,100	2,050	2,070	551,000	414
1997-06-18	2,050	2,060	2,030	2,060	318,000	412
1997-06-17	2,090	2,100	2,050	2,070	510,000	414
1997-06-16	2,080	2,110	2,070	2,110	319,000	422
1997-06-13	2,100	2,110	2,060	2,070	558,000	414
1997-06-12	2,050	2,100	2,050	2,100	488,000	420
1997-06-11	2,030	2,050	2,020	2,040	160,000	408
1997-06-10	1,990	2,030	1,990	2,030	215,000	406
1997-06-09	1,990	2,000	1,980	2,000	72,000	400
1997-06-06	2,020	2,070	1,990	1,990	388,000	398
1997-06-05	2,050	2,120	2,030	2,100	1,093,000	420
1997-06-04	1,990	2,060	1,970	2,060	1,156,000	412
1997-06-03	1,930	2,000	1,920	2,000	916,000	400
1997-06-02	1,910	1,930	1,900	1,920	404,000	384
1997-05-30	1,890	1,920	1,880	1,900	517,000	380
1997-05-29	1,870	1,900	1,860	1,900	88,000	380
1997-05-28	1,870	1,870	1,850	1,870	62,000	374
1997-05-27	1,880	1,890	1,850	1,890	156,000	378
1997-05-26	1,850	1,900	1,840	1,900	767,000	380
1997-05-23	1,800	1,820	1,790	1,820	295,000	364
1997-05-22	1,760	1,800	1,760	1,770	346,000	354
1997-05-21	1,780	1,780	1,740	1,740	181,000	348
1997-05-20	1,790	1,810	1,780	1,780	320,000	356
1997-05-19	1,780	1,800	1,770	1,800	79,000	360
1997-05-16	1,760	1,780	1,750	1,780	114,000	356
1997-05-15	1,760	1,760	1,730	1,760	118,000	352
1997-05-14	1,760	1,770	1,740	1,760	89,000	352
1997-05-13	1,770	1,790	1,750	1,760	163,000	352
1997-05-12	1,730	1,780	1,730	1,760	384,000	352
1997-05-09	1,800	1,810	1,780	1,790	142,000	358
1997-05-08	1,810	1,830	1,810	1,810	73,000	362
1997-05-07	1,830	1,840	1,810	1,830	198,000	366
1997-05-06	1,840	1,860	1,840	1,840	802,000	368
1997-05-02	1,810	1,830	1,810	1,820	207,000	364
1997-05-01	1,840	1,840	1,800	1,830	294,000	366
1997-04-30	1,760	1,840	1,760	1,840	426,000	368
1997-04-28	1,750	1,760	1,730	1,750	214,000	350
1997-04-25	1,760	1,770	1,750	1,750	390,000	350
1997-04-24	1,800	1,820	1,780	1,780	121,000	356
1997-04-23	1,790	1,810	1,780	1,790	318,000	358
1997-04-22	1,800	1,800	1,780	1,790	195,000	358
1997-04-21	1,820	1,830	1,800	1,800	271,000	360
1997-04-18	1,820	1,840	1,820	1,820	363,000	364
1997-04-17	1,810	1,830	1,810	1,830	550,000	366
1997-04-16	1,800	1,820	1,790	1,820	402,000	364
1997-04-15	1,780	1,800	1,780	1,800	180,000	360
1997-04-14	1,790	1,790	1,760	1,780	186,000	356
1997-04-11	1,790	1,820	1,770	1,810	126,000	362
1997-04-10	1,810	1,810	1,780	1,790	300,000	358
1997-04-09	1,780	1,820	1,780	1,810	868,000	362
1997-04-08	1,740	1,780	1,740	1,770	755,000	354
1997-04-07	1,750	1,750	1,710	1,710	498,000	342
1997-04-04	1,700	1,750	1,700	1,750	821,000	350
1997-04-03	1,640	1,700	1,630	1,680	1,267,000	336
1997-04-02	1,620	1,660	1,610	1,650	495,000	330
1997-04-01	1,590	1,610	1,590	1,610	203,000	322
1997-03-31	1,620	1,620	1,590	1,590	69,000	318
1997-03-28	1,610	1,630	1,610	1,620	36,000	324
1997-03-27	1,640	1,640	1,600	1,630	160,000	326
1997-03-26	1,610	1,650	1,600	1,620	72,000	324
1997-03-25	1,620	1,620	1,590	1,590	306,000	318
1997-03-24	1,590	1,590	1,560	1,590	434,000	318
1997-03-21	1,650	1,650	1,600	1,620	361,000	324
1997-03-19	1,630	1,650	1,630	1,650	123,000	330
1997-03-18	1,630	1,650	1,630	1,650	264,000	330
1997-03-17	1,670	1,670	1,630	1,640	72,000	328
1997-03-14	1,620	1,670	1,620	1,670	146,000	334
1997-03-13	1,630	1,650	1,630	1,650	101,000	330
1997-03-12	1,640	1,660	1,630	1,630	97,000	326
1997-03-11	1,650	1,660	1,640	1,640	312,000	328
1997-03-10	1,640	1,650	1,640	1,650	970,000	330
1997-03-07	1,640	1,640	1,630	1,640	95,000	328
1997-03-06	1,640	1,660	1,640	1,650	185,000	330
1997-03-05	1,660	1,660	1,640	1,640	1,575,000	328
1997-03-04	1,650	1,670	1,640	1,650	279,000	330
1997-03-03	1,610	1,660	1,610	1,620	216,000	324
1997-02-28	1,610	1,620	1,610	1,610	110,000	322
1997-02-27	1,620	1,640	1,610	1,640	76,000	328
1997-02-26	1,650	1,670	1,640	1,650	316,000	330
1997-02-25	1,580	1,620	1,570	1,620	485,000	324
1997-02-24	1,590	1,610	1,570	1,580	152,000	316
1997-02-21	1,600	1,610	1,590	1,600	213,000	320
1997-02-20	1,610	1,650	1,610	1,640	190,000	328
1997-02-19	1,590	1,630	1,580	1,610	332,000	322
1997-02-18	1,600	1,610	1,590	1,600	117,000	320
1997-02-17	1,590	1,600	1,570	1,590	294,000	318
1997-02-14	1,610	1,610	1,580	1,610	421,000	322
1997-02-13	1,610	1,620	1,590	1,600	297,000	320
1997-02-12	1,560	1,610	1,560	1,600	501,000	320
1997-02-10	1,600	1,600	1,570	1,580	251,000	316
1997-02-07	1,590	1,610	1,590	1,600	137,000	320
1997-02-06	1,600	1,610	1,590	1,610	174,000	322
1997-02-05	1,620	1,620	1,590	1,590	126,000	318
1997-02-04	1,640	1,660	1,610	1,620	233,000	324
1997-02-03	1,680	1,680	1,660	1,670	21,000	334
1997-01-31	1,650	1,680	1,640	1,680	198,000	336
1997-01-30	1,650	1,650	1,630	1,630	61,000	326
1997-01-29	1,620	1,680	1,620	1,680	160,000	336
1997-01-28	1,600	1,620	1,590	1,620	356,000	324
1997-01-27	1,610	1,660	1,610	1,610	308,000	322
1997-01-24	1,650	1,650	1,610	1,620	140,000	324
1997-01-23	1,670	1,690	1,650	1,660	63,000	332
1997-01-22	1,670	1,700	1,670	1,690	205,000	338
1997-01-21	1,640	1,710	1,640	1,690	355,000	338
1997-01-20	1,660	1,660	1,590	1,660	89,000	332
1997-01-17	1,630	1,690	1,630	1,660	121,000	332
1997-01-16	1,630	1,660	1,630	1,660	244,000	332
1997-01-14	1,600	1,620	1,580	1,620	124,000	324
1997-01-13	1,610	1,620	1,580	1,620	355,000	324
1997-01-10	1,720	1,720	1,570	1,600	287,000	320
1997-01-09	1,700	1,710	1,680	1,710	189,000	342
1997-01-08	1,690	1,730	1,690	1,710	160,000	342
1997-01-07	1,700	1,720	1,680	1,710	152,000	342
1997-01-06	1,700	1,700	1,680	1,680	108,000	336

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