6988 日東電工(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,985	3,030	2,980	3,030	259,000	606
2001-12-27	2,880	2,920	2,865	2,915	295,900	583
2001-12-26	2,775	2,865	2,750	2,805	451,100	561
2001-12-25	2,780	2,790	2,680	2,735	530,600	547
2001-12-21	2,880	2,910	2,785	2,860	703,500	572
2001-12-20	3,050	3,050	3,000	3,050	584,900	610
2001-12-19	3,000	3,050	2,950	3,010	360,200	602
2001-12-18	3,000	3,080	2,930	2,965	377,300	593
2001-12-17	2,980	2,980	2,915	2,915	464,900	583
2001-12-14	2,870	3,000	2,870	2,940	1,184,000	588
2001-12-13	2,970	3,160	2,910	3,050	709,500	610
2001-12-12	2,725	3,050	2,725	2,995	1,498,600	599
2001-12-11	2,780	2,810	2,745	2,745	553,800	549
2001-12-10	2,930	2,935	2,840	2,860	306,300	572
2001-12-07	2,980	3,070	2,905	2,950	811,300	590
2001-12-06	2,850	3,010	2,830	2,855	1,195,200	571
2001-12-05	2,700	2,775	2,700	2,770	549,500	554
2001-12-04	2,685	2,700	2,615	2,690	483,300	538
2001-12-03	2,730	2,735	2,650	2,690	1,032,200	538
2001-11-30	2,510	2,690	2,505	2,610	576,500	522
2001-11-29	2,555	2,560	2,510	2,540	476,200	508
2001-11-28	2,640	2,650	2,610	2,610	446,000	522
2001-11-27	2,635	2,700	2,615	2,695	854,100	539
2001-11-26	2,555	2,630	2,555	2,570	508,400	514
2001-11-22	2,505	2,600	2,505	2,595	222,200	519
2001-11-21	2,450	2,540	2,445	2,490	651,000	498
2001-11-20	2,645	2,645	2,490	2,530	515,800	506
2001-11-19	2,600	2,675	2,580	2,650	669,600	530
2001-11-16	2,490	2,600	2,445	2,570	930,500	514
2001-11-15	2,355	2,445	2,350	2,445	489,800	489
2001-11-14	2,400	2,455	2,335	2,340	445,700	468
2001-11-13	2,400	2,405	2,330	2,370	305,100	474
2001-11-12	2,500	2,515	2,405	2,415	355,900	483
2001-11-09	2,560	2,580	2,520	2,555	280,900	511
2001-11-08	2,495	2,580	2,480	2,580	352,200	516
2001-11-07	2,570	2,570	2,460	2,465	256,200	493
2001-11-06	2,490	2,585	2,470	2,530	693,000	506
2001-11-05	2,400	2,430	2,370	2,420	793,300	484
2001-11-02	2,385	2,460	2,340	2,435	1,713,900	487
2001-11-01	2,120	2,150	2,090	2,145	265,500	429
2001-10-31	2,090	2,090	2,060	2,080	253,600	416
2001-10-30	2,075	2,170	2,075	2,090	572,300	418
2001-10-29	2,270	2,270	2,155	2,155	303,300	431
2001-10-26	2,270	2,310	2,220	2,230	379,200	446
2001-10-25	2,250	2,290	2,175	2,215	572,500	443
2001-10-24	2,260	2,290	2,250	2,250	421,100	450
2001-10-23	2,380	2,380	2,200	2,200	612,400	440
2001-10-22	2,260	2,335	2,240	2,300	416,700	460
2001-10-19	2,215	2,230	2,190	2,230	336,500	446
2001-10-18	2,150	2,240	2,150	2,180	301,900	436
2001-10-17	2,190	2,270	2,130	2,245	365,600	449
2001-10-16	2,090	2,095	2,045	2,070	211,300	414
2001-10-15	2,060	2,110	2,060	2,095	334,400	419
2001-10-12	2,030	2,120	2,030	2,100	355,300	420
2001-10-11	2,025	2,060	1,999	2,030	156,600	406
2001-10-10	2,015	2,015	1,956	1,961	222,100	392.20
2001-10-09	2,110	2,110	2,000	2,035	412,400	407
2001-10-05	1,980	2,100	1,950	2,070	268,200	414
2001-10-04	1,946	1,956	1,901	1,956	230,000	391.20
2001-10-03	1,890	1,920	1,868	1,886	261,200	377.20
2001-10-02	1,879	1,885	1,849	1,885	183,400	377
2001-10-01	1,810	1,880	1,799	1,849	263,700	369.80
2001-09-28	1,770	1,850	1,770	1,780	251,600	356
2001-09-27	1,770	1,772	1,756	1,770	289,500	354
2001-09-26	1,787	1,788	1,760	1,770	347,600	354
2001-09-25	1,844	1,844	1,752	1,780	362,400	356
2001-09-21	1,740	1,740	1,715	1,734	424,100	346.80
2001-09-20	1,710	1,760	1,700	1,760	206,500	352
2001-09-19	1,690	1,765	1,690	1,740	444,600	348
2001-09-18	1,720	1,750	1,695	1,700	420,900	340
2001-09-17	1,720	1,724	1,695	1,699	340,100	339.80
2001-09-14	1,700	1,800	1,700	1,764	532,000	352.80
2001-09-13	1,700	1,740	1,685	1,720	468,600	344
2001-09-12	1,680	1,770	1,670	1,671	176,100	334.20
2001-09-11	1,829	1,835	1,809	1,820	610,900	364
2001-09-10	1,863	1,863	1,810	1,835	413,400	367
2001-09-07	1,899	1,941	1,890	1,923	408,300	384.60
2001-09-06	1,855	1,915	1,855	1,900	416,300	380
2001-09-05	1,830	1,900	1,760	1,900	717,800	380
2001-09-04	1,650	1,821	1,640	1,821	1,325,900	364.20
2001-09-03	1,990	1,990	1,850	1,860	393,900	372
2001-08-31	2,075	2,075	1,985	2,000	582,700	400
2001-08-30	2,010	2,100	2,010	2,100	435,300	420
2001-08-29	2,070	2,125	2,055	2,090	651,400	418
2001-08-28	2,115	2,130	2,060	2,110	790,400	422
2001-08-27	2,200	2,250	2,165	2,195	351,300	439
2001-08-24	2,240	2,240	2,165	2,200	388,700	440
2001-08-23	2,235	2,250	2,190	2,205	446,400	441
2001-08-22	2,210	2,280	2,170	2,190	949,800	438
2001-08-21	2,180	2,190	2,160	2,190	658,900	438
2001-08-20	2,130	2,190	2,105	2,175	527,600	435
2001-08-17	2,100	2,130	2,090	2,100	709,300	420
2001-08-16	2,100	2,120	2,065	2,115	669,300	423
2001-08-15	2,130	2,175	2,090	2,140	617,300	428
2001-08-14	2,040	2,125	2,025	2,090	648,200	418
2001-08-13	2,005	2,035	1,982	2,010	761,100	402
2001-08-10	2,085	2,125	1,972	2,030	1,025,000	406
2001-08-09	2,150	2,210	2,130	2,165	436,400	433
2001-08-08	2,305	2,315	2,190	2,200	422,300	440
2001-08-07	2,280	2,315	2,255	2,295	749,300	459
2001-08-06	2,385	2,390	2,330	2,360	227,900	472
2001-08-03	2,330	2,460	2,330	2,395	1,145,800	479
2001-08-02	2,265	2,455	2,205	2,415	1,984,700	483
2001-08-01	2,270	2,285	2,195	2,225	821,800	445
2001-07-31	2,185	2,245	2,015	2,190	1,973,700	438
2001-07-30	2,225	2,315	2,200	2,305	1,790,300	461
2001-07-27	2,190	2,260	2,150	2,185	3,746,000	437
2001-07-26	2,510	2,510	2,510	2,510	131,700	502
2001-07-25	2,980	3,070	2,945	3,010	494,700	602
2001-07-24	2,930	2,955	2,885	2,940	559,000	588
2001-07-23	3,000	3,050	2,960	3,050	455,900	610
2001-07-19	3,100	3,150	3,030	3,050	231,300	610
2001-07-18	3,150	3,160	3,060	3,130	405,000	626
2001-07-17	3,210	3,220	3,130	3,200	311,200	640
2001-07-16	3,280	3,300	3,210	3,280	327,800	656
2001-07-13	3,330	3,340	3,250	3,330	413,900	666
2001-07-12	3,200	3,250	3,190	3,230	558,700	646
2001-07-11	3,160	3,220	3,150	3,160	548,000	632
2001-07-10	3,120	3,260	3,120	3,260	382,600	652
2001-07-09	3,130	3,190	3,030	3,170	890,100	634
2001-07-06	3,410	3,440	3,250	3,340	668,700	668
2001-07-05	3,480	3,530	3,410	3,510	427,800	702
2001-07-04	3,570	3,580	3,430	3,550	515,500	710
2001-07-03	3,600	3,600	3,490	3,550	479,700	710
2001-07-02	3,500	3,520	3,380	3,510	531,300	702
2001-06-29	3,550	3,620	3,490	3,600	440,200	720
2001-06-28	3,520	3,530	3,450	3,500	365,900	700
2001-06-27	3,600	3,700	3,600	3,670	584,300	734
2001-06-26	3,520	3,520	3,470	3,500	404,400	700
2001-06-25	3,600	3,640	3,520	3,530	594,400	706
2001-06-22	3,570	3,570	3,490	3,550	603,500	710
2001-06-21	3,430	3,480	3,380	3,470	536,400	694
2001-06-20	3,330	3,380	3,260	3,380	327,800	676
2001-06-19	3,250	3,350	3,240	3,300	599,600	660
2001-06-18	3,230	3,360	3,220	3,320	322,500	664
2001-06-15	3,350	3,350	3,230	3,230	648,600	646
2001-06-14	3,360	3,520	3,350	3,400	837,900	680
2001-06-13	3,500	3,510	3,310	3,310	815,800	662
2001-06-12	3,530	3,570	3,480	3,500	788,800	700
2001-06-11	3,700	3,700	3,530	3,570	442,300	714
2001-06-08	3,750	3,780	3,600	3,700	917,000	740
2001-06-07	3,510	3,650	3,470	3,630	588,800	726
2001-06-06	3,680	3,680	3,530	3,560	571,400	712
2001-06-05	3,700	3,700	3,550	3,600	251,000	720
2001-06-04	3,740	3,750	3,620	3,650	167,100	730
2001-06-01	3,620	3,770	3,620	3,690	542,600	738
2001-05-31	3,620	3,670	3,510	3,630	584,600	726
2001-05-30	3,770	3,800	3,730	3,770	420,700	754
2001-05-29	3,780	3,870	3,780	3,850	137,800	770
2001-05-28	3,800	3,820	3,750	3,770	206,100	754
2001-05-25	3,760	3,910	3,760	3,850	367,700	770
2001-05-24	3,810	3,840	3,650	3,800	611,400	760
2001-05-23	3,970	3,970	3,880	3,880	405,400	776
2001-05-22	4,020	4,050	3,950	3,970	363,800	794
2001-05-21	3,990	4,050	3,960	3,990	289,200	798
2001-05-18	3,930	4,060	3,870	3,980	334,500	796
2001-05-17	4,080	4,080	3,810	3,980	383,500	796
2001-05-16	3,960	4,050	3,900	4,010	428,900	802
2001-05-15	3,950	4,000	3,910	3,990	251,700	798
2001-05-14	3,950	4,000	3,920	3,970	156,900	794
2001-05-11	4,140	4,140	4,020	4,060	527,100	812
2001-05-10	4,030	4,120	4,030	4,110	872,100	822
2001-05-09	4,100	4,180	4,070	4,180	956,900	836
2001-05-08	4,070	4,230	4,070	4,220	766,600	844
2001-05-07	4,070	4,160	4,030	4,160	706,800	832
2001-05-02	4,180	4,180	4,100	4,170	432,300	834
2001-05-01	4,120	4,170	4,050	4,170	627,200	834
2001-04-27	3,970	4,040	3,900	4,030	925,100	806
2001-04-26	3,850	3,910	3,840	3,900	320,600	780
2001-04-25	3,780	3,860	3,740	3,860	760,400	772
2001-04-24	3,760	3,810	3,630	3,780	652,500	756
2001-04-23	3,720	3,860	3,710	3,860	482,900	772
2001-04-20	3,740	3,740	3,620	3,690	335,500	738
2001-04-19	3,700	3,800	3,660	3,740	637,900	748
2001-04-18	3,550	3,610	3,510	3,600	284,200	720
2001-04-17	3,490	3,550	3,460	3,540	209,400	708
2001-04-16	3,530	3,620	3,520	3,590	238,500	718
2001-04-13	3,580	3,580	3,440	3,530	257,500	706
2001-04-12	3,500	3,570	3,460	3,530	283,600	706
2001-04-11	3,410	3,500	3,370	3,420	360,900	684
2001-04-10	3,450	3,510	3,370	3,400	379,500	680
2001-04-09	3,400	3,540	3,330	3,410	416,800	682
2001-04-06	3,580	3,580	3,420	3,420	563,800	684
2001-04-05	3,110	3,470	3,110	3,330	658,500	666
2001-04-04	3,100	3,160	3,080	3,100	322,000	620
2001-04-03	3,150	3,220	3,050	3,060	337,900	612
2001-04-02	3,350	3,350	3,190	3,230	266,400	646
2001-03-30	3,350	3,380	3,200	3,200	256,000	640
2001-03-29	3,380	3,400	3,250	3,300	275,300	660
2001-03-28	3,450	3,500	3,390	3,490	288,100	698
2001-03-27	3,440	3,650	3,430	3,500	579,400	700
2001-03-26	3,350	3,750	3,340	3,750	637,900	750
2001-03-23	3,190	3,300	3,180	3,250	278,100	650
2001-03-22	3,030	3,190	3,030	3,100	299,900	620
2001-03-21	3,040	3,150	2,995	3,150	497,300	630
2001-03-19	3,000	3,090	2,950	3,030	310,800	606
2001-03-16	3,150	3,180	3,000	3,000	279,500	600
2001-03-15	2,780	3,200	2,780	3,200	265,500	640
2001-03-14	2,935	2,970	2,880	2,940	169,000	588
2001-03-13	2,950	3,000	2,900	2,910	374,200	582
2001-03-12	3,040	3,040	2,965	3,040	699,600	608
2001-03-09	3,100	3,100	3,020	3,070	460,800	614
2001-03-08	3,000	3,100	3,000	3,090	241,600	618
2001-03-07	2,980	3,140	2,960	3,100	740,900	620
2001-03-06	2,830	2,900	2,805	2,860	429,000	572
2001-03-05	2,780	2,820	2,740	2,820	422,300	564
2001-03-02	2,860	2,860	2,700	2,700	383,600	540
2001-03-01	2,785	2,875	2,740	2,835	323,600	567
2001-02-28	2,850	2,900	2,650	2,765	409,900	553
2001-02-27	2,980	2,980	2,900	2,970	262,800	594
2001-02-26	2,960	2,980	2,900	2,980	328,300	596
2001-02-23	2,905	2,965	2,890	2,950	444,300	590
2001-02-22	2,840	2,865	2,795	2,815	240,800	563
2001-02-21	2,850	2,890	2,840	2,885	172,300	577
2001-02-20	2,910	2,935	2,900	2,925	141,300	585
2001-02-19	2,930	2,930	2,835	2,900	304,000	580
2001-02-16	2,915	2,940	2,895	2,935	285,000	587
2001-02-15	2,950	2,950	2,860	2,875	152,000	575
2001-02-14	2,870	2,870	2,795	2,870	330,000	574
2001-02-13	2,950	2,960	2,800	2,875	986,900	575
2001-02-09	2,900	2,950	2,880	2,880	692,200	576
2001-02-08	3,030	3,070	2,955	3,030	510,900	606
2001-02-07	3,190	3,200	2,995	3,050	317,200	610
2001-02-06	3,270	3,270	3,190	3,210	133,900	642
2001-02-05	3,180	3,290	3,170	3,270	179,200	654
2001-02-02	3,340	3,390	3,280	3,320	195,700	664
2001-02-01	3,350	3,440	3,320	3,440	209,700	688
2001-01-31	3,380	3,380	3,300	3,350	159,400	670
2001-01-30	3,340	3,340	3,270	3,340	187,800	668
2001-01-29	3,330	3,400	3,290	3,340	251,500	668
2001-01-26	3,520	3,520	3,420	3,460	396,800	692
2001-01-25	3,430	3,430	3,330	3,370	258,700	674
2001-01-24	3,540	3,540	3,360	3,450	288,600	690
2001-01-23	3,470	3,470	3,350	3,400	205,100	680
2001-01-22	3,470	3,480	3,390	3,460	97,600	692
2001-01-19	3,450	3,500	3,380	3,450	342,600	690
2001-01-18	3,410	3,440	3,350	3,400	416,100	680
2001-01-17	3,260	3,320	3,180	3,280	296,000	656
2001-01-16	3,340	3,400	3,170	3,360	415,900	672
2001-01-15	3,160	3,370	3,120	3,310	949,800	662
2001-01-12	2,875	2,970	2,810	2,970	248,400	594
2001-01-11	2,980	2,990	2,830	2,870	446,900	574
2001-01-10	2,980	2,980	2,800	2,900	272,400	580
2001-01-09	3,100	3,100	2,950	3,010	225,100	602
2001-01-05	3,150	3,200	3,080	3,200	208,000	640
2001-01-04	3,230	3,240	3,040	3,150	188,600	630

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