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
1997-12-302,2602,2602,2102,25048,0002,250
1997-12-292,1302,2002,1302,200192,0002,200
1997-12-262,2502,2602,2002,200209,0002,200
1997-12-252,2602,2802,2402,240220,0002,240
1997-12-242,1002,3002,1002,300218,0002,300
1997-12-222,1302,1602,0802,140113,0002,140
1997-12-192,1902,1902,1002,110302,0002,110
1997-12-182,1702,2102,1702,190300,0002,190
1997-12-172,1802,2502,1202,170364,0002,170
1997-12-162,2802,2802,1802,220220,0002,220
1997-12-152,2402,2502,2102,250114,0002,250
1997-12-122,2302,2402,2202,240385,0002,240
1997-12-112,2502,2602,2102,230505,0002,230
1997-12-102,3502,3502,2902,290386,0002,290
1997-12-092,3602,4002,3202,350284,0002,350
1997-12-082,3102,3402,2902,340296,0002,340
1997-12-052,2602,3502,2602,350140,0002,350
1997-12-042,2802,2802,2602,27052,0002,270
1997-12-032,3102,3602,3002,300340,0002,300
1997-12-022,3202,3302,3002,300275,0002,300
1997-12-012,3302,3702,3002,320287,0002,320
1997-11-282,3502,3502,3102,330244,0002,330
1997-11-272,3502,3602,3302,350133,0002,350
1997-11-262,3302,4002,3302,350167,0002,350
1997-11-252,2702,3802,2702,360516,0002,360
1997-11-212,4002,4002,3802,390268,0002,390
1997-11-202,3502,3802,3302,360689,0002,360
1997-11-192,3502,3902,3302,380282,0002,380
1997-11-182,3302,4202,3302,390600,0002,390
1997-11-172,2702,3402,2702,340380,0002,340
1997-11-142,2302,3102,2302,240381,0002,240
1997-11-132,1802,2402,1602,230342,0002,230
1997-11-122,2402,2602,2102,210116,0002,210
1997-11-112,2602,2902,2402,240154,0002,240
1997-11-102,2402,2402,2002,220265,0002,220
1997-11-072,3302,3302,2702,280218,0002,280
1997-11-062,3402,3602,3102,330403,0002,330
1997-11-052,2402,3502,2302,350252,0002,350
1997-11-042,2502,2802,2202,240305,0002,240
1997-10-312,1602,1702,1502,170200,0002,170
1997-10-302,2002,2402,1802,190182,0002,190
1997-10-292,2702,2802,2402,250308,0002,250
1997-10-282,1502,1502,0902,150208,0002,150
1997-10-272,2602,2602,2102,230130,0002,230
1997-10-242,2602,3102,2502,300109,0002,300
1997-10-232,3402,3402,2302,300206,0002,300
1997-10-222,3202,3502,3102,350498,0002,350
1997-10-212,3202,3202,2902,310610,0002,310
1997-10-202,2902,3002,2602,290209,0002,290
1997-10-172,2902,3102,2702,300444,0002,300
1997-10-162,2702,3102,2502,290496,0002,290
1997-10-152,2502,2802,2502,270385,0002,270
1997-10-142,2402,2702,2202,270209,0002,270
1997-10-132,2302,2502,2102,250162,0002,250
1997-10-092,3302,3302,2302,310118,0002,310
1997-10-082,3502,3602,3202,320116,0002,320
1997-10-072,3202,3402,2802,340165,0002,340
1997-10-062,3402,3602,3102,360237,0002,360
1997-10-032,3002,3402,2902,310428,0002,310
1997-10-022,3002,3002,2802,290114,0002,290
1997-10-012,2902,3202,2502,300202,0002,300
1997-09-302,2602,3002,2502,260222,0002,260
1997-09-292,2402,2902,2402,240220,0002,240
1997-09-262,3202,3602,1902,200525,0002,200
1997-09-252,2602,3302,2602,300312,0002,300
1997-09-242,2402,2702,2202,270165,0002,270
1997-09-222,1602,2502,1502,200473,0002,200
1997-09-192,1202,1702,1102,170300,0002,170
1997-09-182,1202,1402,1102,110338,0002,110
1997-09-172,1002,1402,1002,130214,0002,130
1997-09-162,0902,0902,0502,070227,0002,070
1997-09-122,1002,1002,0502,080378,0002,080
1997-09-112,1902,1902,1302,140328,0002,140
1997-09-102,2202,2302,1702,220131,0002,220
1997-09-092,1802,2302,1802,220203,0002,220
1997-09-082,1902,2102,1502,180187,0002,180
1997-09-052,2602,2602,2302,250112,0002,250
1997-09-042,2102,2702,2102,270287,0002,270
1997-09-032,1802,3202,1802,320594,0002,320
1997-09-022,0302,1802,0302,170164,0002,170
1997-09-012,0602,0702,0102,010148,0002,010
1997-08-292,1002,1002,0602,090474,0002,090
1997-08-282,2302,2302,1802,180203,0002,180
1997-08-272,2702,2702,2402,2401,589,0002,240
1997-08-262,2602,3002,2502,280189,0002,280
1997-08-252,3002,3002,2302,260379,0002,260
1997-08-222,3302,3302,2902,320132,0002,320
1997-08-212,3402,3402,3002,330212,0002,330
1997-08-202,2802,3002,2802,300338,0002,300
1997-08-192,3702,3802,3102,310236,0002,310
1997-08-182,3102,3402,3002,340453,0002,340
1997-08-152,3502,4102,3402,390603,0002,390
1997-08-142,2502,3502,2302,310581,0002,310
1997-08-132,1902,2002,1602,180425,0002,180
1997-08-122,2202,2402,1802,200378,0002,200
1997-08-112,2802,2902,1902,200283,0002,200
1997-08-082,3602,3602,2802,3201,584,0002,320
1997-08-072,3902,3902,3402,360170,0002,360
1997-08-062,4102,4502,3502,4001,274,0002,400
1997-08-052,3802,4202,3702,3801,918,0002,380
1997-08-042,4302,4402,3302,380188,0002,380
1997-08-012,4502,4502,4102,430326,0002,430
1997-07-312,3802,4402,3402,4401,632,0002,440
1997-07-302,4002,4402,3402,340472,0002,340
1997-07-292,3802,4202,3702,400391,0002,400
1997-07-282,3502,3702,3302,36097,0002,360
1997-07-252,3002,3502,2902,350498,0002,350
1997-07-242,2702,2702,2602,270105,0002,270
1997-07-232,2602,2902,2502,250349,0002,250
1997-07-222,2502,2602,2102,220425,0002,220
1997-07-182,3402,3502,3202,330209,0002,330
1997-07-172,4002,4002,3502,380534,0002,380
1997-07-162,3202,3802,3202,360851,0002,360
1997-07-152,3302,3702,3002,300712,0002,300
1997-07-142,2402,3202,2402,320940,0002,320
1997-07-112,2102,2502,1802,250325,0002,250
1997-07-102,2402,2402,1902,220319,0002,220
1997-07-092,1602,2202,1502,220397,0002,220
1997-07-082,1602,1802,1502,170230,0002,170
1997-07-072,2302,2302,1702,180206,0002,180
1997-07-042,2102,2202,1802,220162,0002,220
1997-07-032,2302,2302,1702,210297,0002,210
1997-07-022,2402,2702,2202,240414,0002,240
1997-07-012,2302,2502,1802,220335,0002,220
1997-06-302,2102,2502,1802,230559,0002,230
1997-06-272,1502,2102,1502,2101,119,0002,210
1997-06-262,1102,1302,1002,100442,0002,100
1997-06-252,0802,0902,0602,090232,0002,090
1997-06-242,0702,1002,0502,090501,0002,090
1997-06-232,0902,1102,0802,090584,0002,090
1997-06-202,0902,1202,0702,090636,0002,090
1997-06-192,0602,1002,0502,070551,0002,070
1997-06-182,0502,0602,0302,060318,0002,060
1997-06-172,0902,1002,0502,070510,0002,070
1997-06-162,0802,1102,0702,110319,0002,110
1997-06-132,1002,1102,0602,070558,0002,070
1997-06-122,0502,1002,0502,100488,0002,100
1997-06-112,0302,0502,0202,040160,0002,040
1997-06-101,9902,0301,9902,030215,0002,030
1997-06-091,9902,0001,9802,00072,0002,000
1997-06-062,0202,0701,9901,990388,0001,990
1997-06-052,0502,1202,0302,1001,093,0002,100
1997-06-041,9902,0601,9702,0601,156,0002,060
1997-06-031,9302,0001,9202,000916,0002,000
1997-06-021,9101,9301,9001,920404,0001,920
1997-05-301,8901,9201,8801,900517,0001,900
1997-05-291,8701,9001,8601,90088,0001,900
1997-05-281,8701,8701,8501,87062,0001,870
1997-05-271,8801,8901,8501,890156,0001,890
1997-05-261,8501,9001,8401,900767,0001,900
1997-05-231,8001,8201,7901,820295,0001,820
1997-05-221,7601,8001,7601,770346,0001,770
1997-05-211,7801,7801,7401,740181,0001,740
1997-05-201,7901,8101,7801,780320,0001,780
1997-05-191,7801,8001,7701,80079,0001,800
1997-05-161,7601,7801,7501,780114,0001,780
1997-05-151,7601,7601,7301,760118,0001,760
1997-05-141,7601,7701,7401,76089,0001,760
1997-05-131,7701,7901,7501,760163,0001,760
1997-05-121,7301,7801,7301,760384,0001,760
1997-05-091,8001,8101,7801,790142,0001,790
1997-05-081,8101,8301,8101,81073,0001,810
1997-05-071,8301,8401,8101,830198,0001,830
1997-05-061,8401,8601,8401,840802,0001,840
1997-05-021,8101,8301,8101,820207,0001,820
1997-05-011,8401,8401,8001,830294,0001,830
1997-04-301,7601,8401,7601,840426,0001,840
1997-04-281,7501,7601,7301,750214,0001,750
1997-04-251,7601,7701,7501,750390,0001,750
1997-04-241,8001,8201,7801,780121,0001,780
1997-04-231,7901,8101,7801,790318,0001,790
1997-04-221,8001,8001,7801,790195,0001,790
1997-04-211,8201,8301,8001,800271,0001,800
1997-04-181,8201,8401,8201,820363,0001,820
1997-04-171,8101,8301,8101,830550,0001,830
1997-04-161,8001,8201,7901,820402,0001,820
1997-04-151,7801,8001,7801,800180,0001,800
1997-04-141,7901,7901,7601,780186,0001,780
1997-04-111,7901,8201,7701,810126,0001,810
1997-04-101,8101,8101,7801,790300,0001,790
1997-04-091,7801,8201,7801,810868,0001,810
1997-04-081,7401,7801,7401,770755,0001,770
1997-04-071,7501,7501,7101,710498,0001,710
1997-04-041,7001,7501,7001,750821,0001,750
1997-04-031,6401,7001,6301,6801,267,0001,680
1997-04-021,6201,6601,6101,650495,0001,650
1997-04-011,5901,6101,5901,610203,0001,610
1997-03-311,6201,6201,5901,59069,0001,590
1997-03-281,6101,6301,6101,62036,0001,620
1997-03-271,6401,6401,6001,630160,0001,630
1997-03-261,6101,6501,6001,62072,0001,620
1997-03-251,6201,6201,5901,590306,0001,590
1997-03-241,5901,5901,5601,590434,0001,590
1997-03-211,6501,6501,6001,620361,0001,620
1997-03-191,6301,6501,6301,650123,0001,650
1997-03-181,6301,6501,6301,650264,0001,650
1997-03-171,6701,6701,6301,64072,0001,640
1997-03-141,6201,6701,6201,670146,0001,670
1997-03-131,6301,6501,6301,650101,0001,650
1997-03-121,6401,6601,6301,63097,0001,630
1997-03-111,6501,6601,6401,640312,0001,640
1997-03-101,6401,6501,6401,650970,0001,650
1997-03-071,6401,6401,6301,64095,0001,640
1997-03-061,6401,6601,6401,650185,0001,650
1997-03-051,6601,6601,6401,6401,575,0001,640
1997-03-041,6501,6701,6401,650279,0001,650
1997-03-031,6101,6601,6101,620216,0001,620
1997-02-281,6101,6201,6101,610110,0001,610
1997-02-271,6201,6401,6101,64076,0001,640
1997-02-261,6501,6701,6401,650316,0001,650
1997-02-251,5801,6201,5701,620485,0001,620
1997-02-241,5901,6101,5701,580152,0001,580
1997-02-211,6001,6101,5901,600213,0001,600
1997-02-201,6101,6501,6101,640190,0001,640
1997-02-191,5901,6301,5801,610332,0001,610
1997-02-181,6001,6101,5901,600117,0001,600
1997-02-171,5901,6001,5701,590294,0001,590
1997-02-141,6101,6101,5801,610421,0001,610
1997-02-131,6101,6201,5901,600297,0001,600
1997-02-121,5601,6101,5601,600501,0001,600
1997-02-101,6001,6001,5701,580251,0001,580
1997-02-071,5901,6101,5901,600137,0001,600
1997-02-061,6001,6101,5901,610174,0001,610
1997-02-051,6201,6201,5901,590126,0001,590
1997-02-041,6401,6601,6101,620233,0001,620
1997-02-031,6801,6801,6601,67021,0001,670
1997-01-311,6501,6801,6401,680198,0001,680
1997-01-301,6501,6501,6301,63061,0001,630
1997-01-291,6201,6801,6201,680160,0001,680
1997-01-281,6001,6201,5901,620356,0001,620
1997-01-271,6101,6601,6101,610308,0001,610
1997-01-241,6501,6501,6101,620140,0001,620
1997-01-231,6701,6901,6501,66063,0001,660
1997-01-221,6701,7001,6701,690205,0001,690
1997-01-211,6401,7101,6401,690355,0001,690
1997-01-201,6601,6601,5901,66089,0001,660
1997-01-171,6301,6901,6301,660121,0001,660
1997-01-161,6301,6601,6301,660244,0001,660
1997-01-141,6001,6201,5801,620124,0001,620
1997-01-131,6101,6201,5801,620355,0001,620
1997-01-101,7201,7201,5701,600287,0001,600
1997-01-091,7001,7101,6801,710189,0001,710
1997-01-081,6901,7301,6901,710160,0001,710
1997-01-071,7001,7201,6801,710152,0001,710
1997-01-061,7001,7001,6801,680108,0001,680

分割・併合履歴 : なし