6988 日東電工(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303,8653,8653,8103,825663,8003,825
2010-12-293,8403,8953,8253,8651,051,8003,865
2010-12-283,8503,8603,8153,835684,9003,835
2010-12-273,8603,8753,8453,860660,6003,860
2010-12-243,8553,8803,8503,865509,9003,865
2010-12-223,8603,9053,8453,8902,234,4003,890
2010-12-213,7753,8303,7653,820967,5003,820
2010-12-203,7753,7953,7553,775591,6003,775
2010-12-173,8103,8203,7703,7901,296,2003,790
2010-12-163,7553,8203,7403,8101,279,9003,810
2010-12-153,8003,8053,7503,7551,355,6003,755
2010-12-143,8103,8253,7503,7751,485,8003,775
2010-12-133,7253,8153,7153,8101,767,8003,810
2010-12-103,7803,7803,6953,7052,361,5003,705
2010-12-093,7153,7453,7053,7301,224,6003,730
2010-12-083,6553,7503,6453,7452,562,6003,745
2010-12-073,6003,6303,5553,6301,780,5003,630
2010-12-063,5603,6453,5553,6351,321,6003,635
2010-12-033,6153,6253,5453,5451,651,3003,545
2010-12-023,5853,5903,5303,5751,688,2003,575
2010-12-013,4353,5153,3903,5151,925,8003,515
2010-11-303,5403,5653,4753,4752,476,5003,475
2010-11-293,5853,6403,5753,5851,498,2003,585
2010-11-263,6453,6553,6053,6101,423,2003,610
2010-11-253,6603,6753,6203,6351,757,1003,635
2010-11-243,5753,6653,5703,6601,633,4003,660
2010-11-223,6003,6753,5803,6701,844,0003,670
2010-11-193,6603,6603,5503,5552,099,4003,555
2010-11-183,5953,6303,5803,6303,560,3003,630
2010-11-173,4053,5103,3803,4901,931,6003,490
2010-11-163,4403,5053,4303,4652,620,5003,465
2010-11-153,3103,4153,3053,4152,218,8003,415
2010-11-123,2403,3253,2303,2751,296,4003,275
2010-11-113,3103,3153,2703,2801,047,0003,280
2010-11-103,2253,3203,2153,2902,356,8003,290
2010-11-093,1553,2303,1203,2103,295,0003,210
2010-11-083,1503,1603,1153,1451,373,1003,145
2010-11-053,0803,1353,0753,1051,875,1003,105
2010-11-043,0453,0453,0053,025709,7003,025
2010-11-022,9652,9872,9462,986924,1002,986
2010-11-012,9953,0502,9512,9601,263,4002,960
2010-10-293,0353,0402,9773,0101,358,7003,010
2010-10-283,0703,0853,0353,0401,025,5003,040
2010-10-273,1403,1403,0703,0901,452,2003,090
2010-10-263,1553,1853,1353,1401,007,2003,140
2010-10-253,1853,2003,1403,190806,5003,190
2010-10-223,1253,2103,1253,165945,8003,165
2010-10-213,1303,1653,0903,1601,642,3003,160
2010-10-203,1003,1253,0353,115949,9003,115
2010-10-193,1203,1553,1003,150808,7003,150
2010-10-183,1003,1453,0903,100521,7003,100
2010-10-153,1103,1253,0703,0801,542,8003,080
2010-10-143,0453,1853,0303,1602,069,8003,160
2010-10-133,0953,1453,0403,0451,315,1003,045
2010-10-123,1453,1653,0753,0951,609,2003,095
2010-10-083,1703,1853,1353,1501,021,3003,150
2010-10-073,1953,2103,1453,1701,103,2003,170
2010-10-063,2303,2403,1903,230847,5003,230
2010-10-053,1603,1853,1053,1701,030,9003,170
2010-10-043,1603,1953,1403,145956,9003,145
2010-10-013,2403,2453,0953,1502,273,9003,150
2010-09-303,2403,3353,2253,2653,001,5003,265
2010-09-293,1753,2453,1703,2251,318,1003,225
2010-09-283,1303,2253,1203,1901,637,8003,190
2010-09-273,1003,1203,0803,120629,6003,120
2010-09-243,0803,1103,0553,060975,7003,060
2010-09-223,1703,2153,1453,150840,4003,150
2010-09-213,1903,2053,1503,1651,132,3003,165
2010-09-173,1203,1503,0953,135719,8003,135
2010-09-163,1153,1203,0503,0951,004,2003,095
2010-09-152,9903,1052,9643,0851,202,9003,085
2010-09-143,0453,0603,0003,005677,3003,005
2010-09-133,0703,0903,0253,030739,6003,030
2010-09-102,9543,0102,9432,9991,166,6002,999
2010-09-092,9602,9652,9092,946893,3002,946
2010-09-082,9312,9392,9032,937830,3002,937
2010-09-072,9913,0252,9652,981786,4002,981
2010-09-062,9603,0102,9593,0051,145,9003,005
2010-09-032,8632,9482,8622,9231,760,6002,923
2010-09-022,8302,8662,8212,8612,846,6002,861
2010-09-012,6952,7242,6682,7101,475,0002,710
2010-08-312,7532,7592,6942,694818,4002,694
2010-08-302,8242,8482,7912,807566,4002,807
2010-08-272,6962,7922,6762,7741,044,7002,774
2010-08-262,7602,7702,7272,755768,3002,755
2010-08-252,7002,7592,6702,7251,579,8002,725
2010-08-242,8002,8002,7412,7501,351,0002,750
2010-08-232,8582,8602,8302,842927,6002,842
2010-08-202,8702,8882,8402,8661,174,6002,866
2010-08-192,8852,9462,8832,9431,000,9002,943
2010-08-182,8972,9032,8552,893777,0002,893
2010-08-172,8552,8802,8392,858695,6002,858
2010-08-162,8502,9182,8502,8951,152,5002,895
2010-08-132,8892,9142,8512,913727,9002,913
2010-08-122,8502,8772,8362,8771,565,4002,877
2010-08-113,0303,0452,9162,9291,901,1002,929
2010-08-103,1153,1253,0653,095828,7003,095
2010-08-093,0403,0853,0353,070694,7003,070
2010-08-063,1203,1353,0653,100999,9003,100
2010-08-053,1653,1703,1103,120632,8003,120
2010-08-043,1403,1703,1053,1151,176,7003,115
2010-08-033,1803,1903,1253,1751,380,3003,175
2010-08-023,0553,1403,0503,1101,467,2003,110
2010-07-303,0453,0502,9802,994878,4002,994
2010-07-293,0103,1153,0003,0701,341,1003,070
2010-07-282,9643,0402,9603,0301,146,1003,030
2010-07-272,9872,9922,9202,920850,4002,920
2010-07-262,9813,0352,9802,986801,1002,986
2010-07-232,9912,9912,9312,9451,058,4002,945
2010-07-222,9002,9062,8712,891732,1002,891
2010-07-212,9753,0102,9132,943553,1002,943
2010-07-202,9603,0102,9482,963693,3002,963
2010-07-163,0303,0652,9832,993782,6002,993
2010-07-153,0703,0903,0403,050603,2003,050
2010-07-143,1053,1353,0953,110614,0003,110
2010-07-133,0553,0903,0203,050710,8003,050
2010-07-123,0303,0903,0203,025709,9003,025
2010-07-093,0453,0603,0153,050589,3003,050
2010-07-083,0103,0402,9993,030753,6003,030
2010-07-072,9462,9632,9022,929641,8002,929
2010-07-062,8862,9632,8422,963658,1002,963
2010-07-052,8862,9092,8862,903466,6002,903
2010-07-022,8902,9342,8802,910556,5002,910
2010-07-012,9192,9302,8812,897901,4002,897
2010-06-302,9262,9462,9022,9391,209,6002,939
2010-06-293,0453,0652,9873,000920,8003,000
2010-06-283,0403,0503,0153,020834,1003,020
2010-06-253,0503,0853,0403,0551,064,6003,055
2010-06-243,0953,1253,0803,095700,4003,095
2010-06-233,1003,1203,0703,100933,8003,100
2010-06-223,2003,2103,1153,1151,401,2003,115
2010-06-213,2253,2603,2103,240949,3003,240
2010-06-183,1803,2003,1553,175937,1003,175
2010-06-173,1903,2153,1603,1901,660,3003,190
2010-06-163,1753,2153,1703,185916,8003,185
2010-06-153,1353,1553,1053,125997,8003,125
2010-06-143,1253,1753,1103,1651,064,4003,165
2010-06-113,0553,0853,0503,0551,494,9003,055
2010-06-103,0303,0552,9913,0251,324,2003,025
2010-06-093,1053,1103,0203,0351,302,9003,035
2010-06-083,0553,1353,0553,1101,047,2003,110
2010-06-073,1003,1203,0653,0901,197,4003,090
2010-06-043,2153,2503,1853,2001,187,2003,200
2010-06-033,2003,2553,1703,2451,477,9003,245
2010-06-023,1953,2203,1203,1401,279,9003,140
2010-06-013,2503,2603,2153,225655,8003,225
2010-05-313,2503,2703,2153,2501,022,5003,250
2010-05-283,2603,2853,2253,2551,602,1003,255
2010-05-273,0303,1803,0303,1701,560,6003,170
2010-05-263,0903,1253,0303,0851,799,8003,085
2010-05-253,1703,1753,0553,0851,666,0003,085
2010-05-243,1703,2353,1353,1901,345,6003,190
2010-05-213,0803,1703,0653,1701,624,5003,170
2010-05-203,2303,2653,2003,2201,077,9003,220
2010-05-193,2203,2903,1903,2801,230,6003,280
2010-05-183,3653,3753,2853,2901,191,7003,290
2010-05-173,4003,4253,3203,3501,288,0003,350
2010-05-143,4403,4903,4103,460827,0003,460
2010-05-133,4753,5003,4553,495894,2003,495
2010-05-123,4103,4553,3903,415805,6003,415
2010-05-113,5303,5403,3903,4001,395,9003,400
2010-05-103,4753,5453,4553,4601,274,0003,460
2010-05-073,4603,5103,4053,4851,898,5003,485
2010-05-063,6253,6353,5853,6051,239,2003,605
2010-04-303,7003,7053,6553,6951,945,9003,695
2010-04-283,5853,6753,5853,6451,591,4003,645
2010-04-273,6253,7253,6153,7101,762,2003,710
2010-04-263,6003,6403,5903,6051,642,1003,605
2010-04-233,7003,7003,5503,5752,269,9003,575
2010-04-223,6553,6853,6353,6751,003,8003,675
2010-04-213,6653,7353,6503,7201,215,5003,720
2010-04-203,6603,6903,6153,625778,9003,625
2010-04-193,6503,6753,6403,650842,9003,650
2010-04-163,7103,7203,6853,720960,9003,720
2010-04-153,7753,7753,7453,745660,4003,745
2010-04-143,7303,7603,7053,7451,535,2003,745
2010-04-133,7403,7453,6503,6801,777,4003,680
2010-04-123,6853,7853,6703,7602,667,3003,760
2010-04-093,6253,6503,6103,635718,5003,635
2010-04-083,6053,6403,6003,6351,053,7003,635
2010-04-073,6153,7003,6053,6751,555,8003,675
2010-04-063,7553,7603,6103,6351,204,0003,635
2010-04-053,7253,7403,7153,730635,4003,730
2010-04-023,7003,7303,6703,7201,246,8003,720
2010-04-013,6603,6653,6203,660869,3003,660
2010-03-313,6703,6803,6203,6301,171,4003,630
2010-03-303,6053,6853,6003,6801,509,4003,680
2010-03-293,5303,6003,5253,6001,015,9003,600
2010-03-263,5653,5653,5303,5651,356,2003,565
2010-03-253,5453,5503,5103,525658,7003,525
2010-03-243,4903,5453,4903,5101,418,1003,510
2010-03-233,5203,5353,4803,485982,2003,485
2010-03-193,5503,5753,5403,560832,2003,560
2010-03-183,5553,5703,5403,5701,159,1003,570
2010-03-173,5153,5803,5053,5651,162,9003,565
2010-03-163,5153,5153,4803,490585,3003,490
2010-03-153,5303,5453,4653,495959,0003,495
2010-03-123,5253,5453,4853,5401,178,7003,540
2010-03-113,4553,5203,4553,5151,234,4003,515
2010-03-103,4703,4703,4203,425856,1003,425
2010-03-093,4703,4703,4203,460966,4003,460
2010-03-083,4453,4803,4253,4751,379,6003,475
2010-03-053,3353,3703,3303,370940,3003,370
2010-03-043,3203,3703,2703,2801,637,6003,280
2010-03-033,2303,2903,2153,2901,259,8003,290
2010-03-023,2703,3203,2503,2651,661,3003,265
2010-03-013,2553,2803,2353,2451,303,7003,245
2010-02-263,2953,3153,2603,2751,726,4003,275
2010-02-253,4203,4353,2853,3102,072,3003,310
2010-02-243,4053,4153,3553,3802,373,3003,380
2010-02-233,5253,5253,4603,4701,399,1003,470
2010-02-223,4903,5453,4803,5251,570,6003,525
2010-02-193,5103,5103,4103,4201,106,7003,420
2010-02-183,4903,5103,4553,4801,048,9003,480
2010-02-173,4403,4753,4103,470911,8003,470
2010-02-163,4153,4203,3753,375495,2003,375
2010-02-153,4603,4903,3903,4001,439,9003,400
2010-02-123,4453,4503,3853,4451,061,4003,445
2010-02-103,3953,4253,3753,3851,263,6003,385
2010-02-093,3553,3753,3003,350964,9003,350
2010-02-083,3403,4103,3303,3551,291,6003,355
2010-02-053,3203,3903,3053,3601,637,3003,360
2010-02-043,4403,4603,3503,4201,671,7003,420
2010-02-033,5403,5603,4003,4202,052,0003,420
2010-02-023,4803,5503,4603,5051,617,5003,505
2010-02-013,5453,5553,3803,4501,786,2003,450
2010-01-293,4803,5253,4553,4751,574,7003,475
2010-01-283,5303,5603,4853,5201,529,4003,520
2010-01-273,5303,5553,4453,4651,825,4003,465
2010-01-263,7003,7153,5303,5302,066,4003,530
2010-01-253,6903,7103,6403,6701,922,6003,670
2010-01-223,7703,7803,7203,7401,762,2003,740
2010-01-213,6703,8153,6603,8101,503,5003,810
2010-01-203,7453,7803,6503,6801,600,8003,680
2010-01-193,8453,8653,7003,7251,905,4003,725
2010-01-183,7953,8853,7703,8502,050,9003,850
2010-01-153,8003,8253,7653,8252,145,2003,825
2010-01-143,7003,8153,6953,7953,004,3003,795
2010-01-133,5653,6703,5553,6303,352,0003,630
2010-01-123,4953,5353,4653,520828,2003,520
2010-01-083,4903,5403,4553,4852,247,8003,485
2010-01-073,4153,4353,3753,4201,272,7003,420
2010-01-063,5153,5153,4303,435968,6003,435
2010-01-053,4453,5153,4403,4651,994,5003,465
2010-01-043,3603,4203,3553,410849,1003,410

分割・併合履歴 : なし