6988 日東電工(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	3,390	3,400	3,260	3,320	1,585,100	3,320
2009-12-29	3,450	3,490	3,380	3,400	997,300	3,400
2009-12-28	3,430	3,500	3,420	3,470	1,239,600	3,470
2009-12-25	3,450	3,450	3,370	3,400	870,600	3,400
2009-12-24	3,330	3,470	3,310	3,440	2,334,000	3,440
2009-12-22	3,310	3,320	3,260	3,290	1,039,500	3,290
2009-12-21	3,280	3,330	3,270	3,280	531,900	3,280
2009-12-18	3,300	3,310	3,250	3,270	791,400	3,270
2009-12-17	3,300	3,340	3,280	3,300	1,197,000	3,300
2009-12-16	3,310	3,320	3,220	3,260	1,401,900	3,260
2009-12-15	3,270	3,330	3,260	3,290	883,900	3,290
2009-12-14	3,300	3,310	3,240	3,290	905,500	3,290
2009-12-11	3,220	3,290	3,180	3,280	1,668,200	3,280
2009-12-10	3,210	3,260	3,140	3,170	1,770,400	3,170
2009-12-09	3,200	3,300	3,160	3,280	1,997,600	3,280
2009-12-08	3,220	3,270	3,200	3,260	1,036,000	3,260
2009-12-07	3,330	3,330	3,200	3,270	2,955,400	3,270
2009-12-04	3,100	3,230	3,050	3,230	2,775,600	3,230
2009-12-03	3,000	3,120	2,995	3,100	3,205,700	3,100
2009-12-02	2,860	2,945	2,845	2,935	2,061,700	2,935
2009-12-01	2,765	2,875	2,745	2,875	1,224,600	2,875
2009-11-30	2,705	2,785	2,700	2,770	1,105,000	2,770
2009-11-27	2,685	2,695	2,650	2,665	1,078,300	2,665
2009-11-26	2,730	2,760	2,705	2,730	835,500	2,730
2009-11-25	2,740	2,775	2,720	2,770	808,400	2,770
2009-11-24	2,760	2,790	2,740	2,745	1,155,900	2,745
2009-11-20	2,635	2,715	2,635	2,710	937,000	2,710
2009-11-19	2,765	2,770	2,670	2,700	1,387,900	2,700
2009-11-18	2,720	2,795	2,705	2,750	1,368,900	2,750
2009-11-17	2,790	2,805	2,720	2,735	1,276,400	2,735
2009-11-16	2,840	2,860	2,780	2,810	820,000	2,810
2009-11-13	2,865	2,885	2,830	2,865	858,900	2,865
2009-11-12	2,880	2,925	2,830	2,850	1,023,600	2,850
2009-11-11	2,850	2,895	2,835	2,880	992,600	2,880
2009-11-10	2,895	2,915	2,865	2,870	1,292,500	2,870
2009-11-09	2,885	2,890	2,850	2,865	993,800	2,865
2009-11-06	2,840	2,900	2,830	2,900	1,842,600	2,900
2009-11-05	2,825	2,865	2,795	2,800	1,658,400	2,800
2009-11-04	2,765	2,820	2,735	2,805	2,290,400	2,805
2009-11-02	2,750	2,760	2,710	2,760	1,606,200	2,760
2009-10-30	2,735	2,780	2,735	2,775	949,600	2,775
2009-10-29	2,675	2,685	2,630	2,685	1,683,700	2,685
2009-10-28	2,815	2,850	2,725	2,755	1,235,100	2,755
2009-10-27	2,845	2,860	2,800	2,835	1,123,100	2,835
2009-10-26	2,885	2,905	2,865	2,885	1,256,500	2,885
2009-10-23	2,850	2,890	2,790	2,875	2,479,200	2,875
2009-10-22	2,860	2,875	2,770	2,810	2,607,600	2,810
2009-10-21	2,765	2,845	2,760	2,820	3,682,400	2,820
2009-10-20	2,720	2,725	2,680	2,690	1,676,100	2,690
2009-10-19	2,605	2,660	2,535	2,660	1,203,700	2,660
2009-10-16	2,700	2,710	2,610	2,635	1,579,500	2,635
2009-10-15	2,700	2,720	2,690	2,705	1,309,700	2,705
2009-10-14	2,700	2,710	2,635	2,645	1,400,400	2,645
2009-10-13	2,720	2,740	2,710	2,730	1,379,800	2,730
2009-10-09	2,720	2,760	2,680	2,760	1,170,800	2,760
2009-10-08	2,710	2,730	2,670	2,725	828,600	2,725
2009-10-07	2,685	2,715	2,650	2,700	1,403,000	2,700
2009-10-06	2,730	2,735	2,650	2,675	3,014,200	2,675
2009-10-05	2,540	2,565	2,525	2,535	887,100	2,535
2009-10-02	2,600	2,605	2,520	2,540	1,542,600	2,540
2009-10-01	2,735	2,740	2,680	2,690	754,700	2,690
2009-09-30	2,725	2,755	2,715	2,750	667,400	2,750
2009-09-29	2,750	2,755	2,720	2,735	944,500	2,735
2009-09-28	2,810	2,810	2,705	2,715	1,553,000	2,715
2009-09-25	2,900	2,905	2,860	2,870	552,300	2,870
2009-09-24	2,890	2,930	2,875	2,925	1,271,700	2,925
2009-09-18	2,845	2,860	2,805	2,840	1,162,100	2,840
2009-09-17	2,865	2,890	2,840	2,890	974,300	2,890
2009-09-16	2,835	2,885	2,830	2,860	763,700	2,860
2009-09-15	2,860	2,885	2,820	2,825	1,329,300	2,825
2009-09-14	2,945	2,960	2,875	2,885	594,800	2,885
2009-09-11	2,990	2,990	2,940	2,970	906,300	2,970
2009-09-10	2,975	2,995	2,965	2,990	1,308,600	2,990
2009-09-09	3,000	3,010	2,965	2,980	1,516,000	2,980
2009-09-08	2,980	3,010	2,940	2,980	1,181,400	2,980
2009-09-07	2,910	2,965	2,905	2,965	1,738,500	2,965
2009-09-04	2,850	2,905	2,840	2,905	1,931,500	2,905
2009-09-03	2,825	2,855	2,810	2,825	675,400	2,825
2009-09-02	2,850	2,865	2,830	2,845	1,420,800	2,845
2009-09-01	2,825	2,885	2,815	2,885	1,161,700	2,885
2009-08-31	2,840	2,885	2,805	2,820	1,206,500	2,820
2009-08-28	2,865	2,875	2,810	2,835	1,713,900	2,835
2009-08-27	2,915	2,940	2,855	2,880	1,085,000	2,880
2009-08-26	2,900	2,965	2,890	2,955	1,377,400	2,955
2009-08-25	2,860	2,890	2,820	2,885	1,325,400	2,885
2009-08-24	2,870	2,885	2,840	2,860	1,106,300	2,860
2009-08-21	2,920	2,920	2,815	2,840	1,732,000	2,840
2009-08-20	2,845	2,865	2,810	2,850	984,200	2,850
2009-08-19	2,885	2,910	2,835	2,845	1,241,200	2,845
2009-08-18	2,850	2,895	2,840	2,855	1,137,300	2,855
2009-08-17	2,960	2,965	2,885	2,890	1,190,800	2,890
2009-08-14	2,980	2,990	2,970	2,980	654,900	2,980
2009-08-13	3,010	3,010	2,965	2,990	1,187,100	2,990
2009-08-12	2,950	3,020	2,950	2,960	1,724,800	2,960
2009-08-11	2,940	3,000	2,930	2,990	2,574,900	2,990
2009-08-10	2,945	2,955	2,895	2,930	1,307,400	2,930
2009-08-07	2,860	2,890	2,820	2,845	2,007,800	2,845
2009-08-06	2,870	2,940	2,840	2,855	2,664,500	2,855
2009-08-05	3,030	3,040	2,875	2,880	1,999,400	2,880
2009-08-04	3,050	3,060	2,980	3,000	1,615,400	3,000
2009-08-03	3,150	3,170	2,985	3,000	2,807,500	3,000
2009-07-31	3,000	3,050	2,960	3,050	2,758,700	3,050
2009-07-30	2,995	3,010	2,905	2,955	1,656,600	2,955
2009-07-29	2,830	2,960	2,820	2,955	2,005,700	2,955
2009-07-28	2,925	2,925	2,815	2,835	1,076,500	2,835
2009-07-27	2,935	2,950	2,880	2,890	1,280,600	2,890
2009-07-24	2,970	2,975	2,915	2,925	1,484,200	2,925
2009-07-23	2,905	2,975	2,885	2,930	2,153,800	2,930
2009-07-22	2,900	2,910	2,840	2,885	771,900	2,885
2009-07-21	2,835	2,880	2,835	2,875	989,200	2,875
2009-07-17	2,805	2,825	2,770	2,795	1,271,800	2,795
2009-07-16	2,810	2,815	2,705	2,725	1,441,100	2,725
2009-07-15	2,745	2,780	2,685	2,710	1,208,600	2,710
2009-07-14	2,695	2,715	2,655	2,680	1,257,800	2,680
2009-07-13	2,720	2,735	2,590	2,605	1,751,300	2,605
2009-07-10	2,735	2,795	2,715	2,735	2,106,000	2,735
2009-07-09	2,750	2,795	2,720	2,730	1,417,600	2,730
2009-07-08	2,860	2,860	2,800	2,800	1,471,400	2,800
2009-07-07	2,975	2,990	2,875	2,900	1,371,300	2,900
2009-07-06	3,030	3,060	2,955	2,965	1,463,900	2,965
2009-07-03	2,995	3,080	2,980	3,060	2,413,300	3,060
2009-07-02	2,965	3,060	2,955	3,050	3,069,300	3,050
2009-07-01	2,935	2,955	2,900	2,915	1,070,000	2,915
2009-06-30	2,910	2,960	2,900	2,940	1,411,100	2,940
2009-06-29	2,940	2,950	2,860	2,870	1,310,500	2,870
2009-06-26	2,920	2,955	2,860	2,900	1,984,900	2,900
2009-06-25	2,765	2,865	2,750	2,855	1,507,300	2,855
2009-06-24	2,740	2,745	2,700	2,725	867,700	2,725
2009-06-23	2,715	2,720	2,695	2,705	957,700	2,705
2009-06-22	2,735	2,815	2,710	2,790	1,690,300	2,790
2009-06-19	2,775	2,810	2,685	2,695	1,461,600	2,695
2009-06-18	2,850	2,850	2,725	2,765	933,100	2,765
2009-06-17	2,775	2,880	2,755	2,835	1,520,400	2,835
2009-06-16	2,855	2,855	2,725	2,740	1,950,800	2,740
2009-06-15	2,980	2,980	2,885	2,895	1,021,300	2,895
2009-06-12	2,975	2,995	2,940	2,975	1,193,400	2,975
2009-06-11	2,935	3,020	2,920	2,995	2,413,300	2,995
2009-06-10	2,850	2,880	2,845	2,875	775,400	2,875
2009-06-09	2,850	2,865	2,820	2,835	709,700	2,835
2009-06-08	2,850	2,865	2,815	2,835	769,900	2,835
2009-06-05	2,850	2,875	2,780	2,790	1,036,900	2,790
2009-06-04	2,800	2,865	2,780	2,845	945,700	2,845
2009-06-03	2,795	2,875	2,795	2,845	1,127,500	2,845
2009-06-02	2,790	2,800	2,765	2,770	1,166,800	2,770
2009-06-01	2,695	2,740	2,665	2,725	636,700	2,725
2009-05-29	2,680	2,680	2,640	2,665	785,600	2,665
2009-05-28	2,625	2,690	2,615	2,685	1,034,300	2,685
2009-05-27	2,650	2,665	2,595	2,620	1,377,000	2,620
2009-05-26	2,680	2,695	2,595	2,615	2,073,200	2,615
2009-05-25	2,740	2,745	2,695	2,720	849,300	2,720
2009-05-22	2,665	2,710	2,650	2,705	1,083,400	2,705
2009-05-21	2,705	2,740	2,675	2,730	1,688,100	2,730
2009-05-20	2,715	2,760	2,700	2,740	1,350,700	2,740
2009-05-19	2,650	2,665	2,605	2,645	1,220,600	2,645
2009-05-18	2,540	2,615	2,525	2,570	1,041,600	2,570
2009-05-15	2,495	2,615	2,495	2,600	1,022,000	2,600
2009-05-14	2,575	2,615	2,565	2,575	1,265,900	2,575
2009-05-13	2,700	2,725	2,655	2,665	1,334,200	2,665
2009-05-12	2,665	2,775	2,650	2,715	1,657,600	2,715
2009-05-11	2,690	2,740	2,625	2,660	1,742,600	2,660
2009-05-08	2,695	2,720	2,665	2,695	1,779,300	2,695
2009-05-07	2,660	2,735	2,635	2,685	2,380,600	2,685
2009-05-01	2,465	2,660	2,460	2,535	4,601,700	2,535
2009-04-30	2,270	2,300	2,245	2,285	1,071,900	2,285
2009-04-28	2,305	2,320	2,215	2,225	1,020,500	2,225
2009-04-27	2,365	2,365	2,250	2,300	1,164,700	2,300
2009-04-24	2,260	2,380	2,245	2,310	1,946,500	2,310
2009-04-23	2,215	2,265	2,195	2,255	1,811,600	2,255
2009-04-22	2,250	2,270	2,185	2,255	2,056,000	2,255
2009-04-21	2,225	2,240	2,185	2,210	2,036,000	2,210
2009-04-20	2,240	2,310	2,200	2,305	2,439,200	2,305
2009-04-17	2,145	2,220	2,115	2,210	2,108,900	2,210
2009-04-16	2,100	2,180	2,060	2,065	1,055,500	2,065
2009-04-15	2,135	2,140	2,055	2,080	717,800	2,080
2009-04-14	2,185	2,200	2,095	2,140	1,028,200	2,140
2009-04-13	2,150	2,220	2,130	2,185	720,500	2,185
2009-04-10	2,190	2,190	2,120	2,145	1,088,500	2,145
2009-04-09	2,095	2,130	2,070	2,120	1,108,400	2,120
2009-04-08	2,110	2,115	2,005	2,020	2,124,900	2,020
2009-04-07	2,180	2,240	2,170	2,190	1,197,600	2,190
2009-04-06	2,140	2,195	2,120	2,140	742,200	2,140
2009-04-03	2,200	2,205	2,080	2,110	1,185,800	2,110
2009-04-02	2,100	2,165	2,095	2,150	980,600	2,150
2009-04-01	1,995	2,070	1,971	2,050	875,900	2,050
2009-03-31	2,040	2,055	1,980	2,005	1,790,000	2,005
2009-03-30	2,120	2,120	2,005	2,015	2,022,900	2,015
2009-03-27	2,200	2,275	2,160	2,165	1,219,900	2,165
2009-03-26	2,145	2,200	2,125	2,195	711,100	2,195
2009-03-25	2,255	2,255	2,150	2,170	1,309,200	2,170
2009-03-24	2,240	2,265	2,220	2,245	1,223,900	2,245
2009-03-23	2,050	2,140	2,045	2,140	981,000	2,140
2009-03-19	2,095	2,135	2,030	2,045	1,186,000	2,045
2009-03-18	2,120	2,155	2,065	2,090	1,683,900	2,090
2009-03-17	2,055	2,100	2,035	2,070	1,506,600	2,070
2009-03-16	1,959	2,025	1,959	2,015	1,128,800	2,015
2009-03-13	2,000	2,010	1,929	1,944	2,432,600	1,944
2009-03-12	1,900	1,935	1,895	1,916	1,873,600	1,916
2009-03-11	1,825	1,901	1,824	1,897	1,955,000	1,897
2009-03-10	1,789	1,792	1,751	1,762	1,305,200	1,762
2009-03-09	1,775	1,794	1,730	1,759	687,200	1,759
2009-03-06	1,747	1,783	1,727	1,745	756,400	1,745
2009-03-05	1,743	1,803	1,731	1,796	1,376,000	1,796
2009-03-04	1,684	1,720	1,651	1,713	1,669,000	1,713
2009-03-03	1,700	1,744	1,676	1,714	756,900	1,714
2009-03-02	1,736	1,753	1,704	1,713	764,000	1,713
2009-02-27	1,727	1,782	1,723	1,780	1,184,400	1,780
2009-02-26	1,737	1,779	1,737	1,753	947,000	1,753
2009-02-25	1,720	1,758	1,712	1,757	1,270,900	1,757
2009-02-24	1,650	1,672	1,637	1,660	1,005,600	1,660
2009-02-23	1,650	1,725	1,629	1,699	1,126,300	1,699
2009-02-20	1,708	1,727	1,674	1,690	1,170,700	1,690
2009-02-19	1,710	1,748	1,697	1,738	799,700	1,738
2009-02-18	1,684	1,716	1,652	1,691	1,270,600	1,691
2009-02-17	1,725	1,746	1,698	1,715	855,100	1,715
2009-02-16	1,743	1,768	1,732	1,752	948,100	1,752
2009-02-13	1,730	1,794	1,700	1,771	1,610,800	1,771
2009-02-12	1,700	1,762	1,690	1,718	1,460,100	1,718
2009-02-10	1,813	1,846	1,702	1,724	2,311,500	1,724
2009-02-09	1,881	1,911	1,795	1,800	1,356,400	1,800
2009-02-06	1,873	1,897	1,793	1,821	1,350,800	1,821
2009-02-05	1,828	1,855	1,789	1,809	1,691,200	1,809
2009-02-04	1,784	1,836	1,750	1,820	1,484,600	1,820
2009-02-03	1,675	1,790	1,665	1,734	1,223,500	1,734
2009-02-02	1,693	1,740	1,685	1,698	894,800	1,698
2009-01-30	1,720	1,727	1,665	1,689	1,102,400	1,689
2009-01-29	1,780	1,787	1,732	1,771	1,662,000	1,771
2009-01-28	1,710	1,732	1,670	1,705	974,700	1,705
2009-01-27	1,650	1,722	1,636	1,709	1,685,600	1,709
2009-01-26	1,643	1,667	1,627	1,635	800,700	1,635
2009-01-23	1,742	1,742	1,630	1,635	1,390,400	1,635
2009-01-22	1,745	1,759	1,681	1,741	627,300	1,741
2009-01-21	1,754	1,776	1,720	1,725	1,219,500	1,725
2009-01-20	1,835	1,840	1,781	1,814	945,200	1,814
2009-01-19	1,810	1,904	1,810	1,851	1,284,500	1,851
2009-01-16	1,701	1,798	1,701	1,785	990,200	1,785
2009-01-15	1,678	1,709	1,672	1,690	927,500	1,690
2009-01-14	1,666	1,782	1,666	1,768	975,800	1,768
2009-01-13	1,710	1,710	1,659	1,678	1,065,700	1,678
2009-01-09	1,820	1,835	1,745	1,794	1,328,700	1,794
2009-01-08	1,863	1,888	1,845	1,845	1,085,200	1,845
2009-01-07	1,920	2,040	1,909	1,983	3,100,700	1,983
2009-01-06	1,782	1,923	1,782	1,900	1,881,900	1,900
2009-01-05	1,775	1,788	1,762	1,775	658,400	1,775

分割・併合履歴：なし