1. HOME >
  2. 株価時系列 >
  3. 6988 >
  4. 2016年

6988 日東電工(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-308,8999,0158,8468,969632,3001,793.80
2016-12-299,0999,1008,9338,971608,9001,794.20
2016-12-289,1109,1809,0749,124674,6001,824.80
2016-12-279,1009,1059,0339,087750,2001,817.40
2016-12-269,1099,1309,0639,096419,9001,819.20
2016-12-229,1009,1339,0089,121622,8001,824.20
2016-12-219,1509,1509,0439,0931,262,7001,818.60
2016-12-209,1349,1979,0739,166981,3001,833.20
2016-12-199,0039,1378,9839,127699,8001,825.40
2016-12-169,0739,1579,0359,0731,064,5001,814.60
2016-12-158,9509,1478,9509,0581,628,9001,811.60
2016-12-148,8508,9148,8078,869921,7001,773.80
2016-12-138,7768,8318,7308,811891,5001,762.20
2016-12-128,6688,8558,5788,8011,828,5001,760.20
2016-12-098,6468,7108,5398,5472,177,4001,709.40
2016-12-088,5008,5838,4188,4901,064,1001,698
2016-12-078,3328,4968,3018,4041,099,7001,680.80
2016-12-068,3758,4628,2558,2931,373,7001,658.60
2016-12-058,1808,2148,1018,129823,0001,625.80
2016-12-028,1828,2208,1128,1801,002,7001,636
2016-12-018,0108,3828,0048,2071,973,3001,641.40
2016-11-307,9507,9807,8637,8961,135,7001,579.20
2016-11-297,9507,9577,8747,922881,8001,584.40
2016-11-287,8927,9577,8187,955969,9001,591
2016-11-257,8787,9607,8587,8921,022,6001,578.40
2016-11-247,9657,9887,8017,8291,051,2001,565.80
2016-11-227,9267,9607,8887,920646,0001,584
2016-11-217,8927,9397,8487,874722,0001,574.80
2016-11-187,8327,9087,8117,8391,030,7001,567.80
2016-11-177,8187,8577,6847,8311,173,2001,566.20
2016-11-167,9907,9987,8747,9101,229,1001,582
2016-11-157,9267,9747,8567,8801,448,9001,576
2016-11-147,7078,0007,7017,8981,540,8001,579.60
2016-11-118,0128,0507,7017,7553,218,2001,551
2016-11-107,1007,3247,0947,2622,301,3001,452.40
2016-11-097,3377,4986,7686,8421,964,1001,368.40
2016-11-087,2307,3257,1707,299945,2001,459.80
2016-11-077,2197,2807,1637,2411,061,2001,448.20
2016-11-047,2807,2837,1017,1481,265,2001,429.60
2016-11-027,4087,4897,3427,3471,034,7001,469.40
2016-11-017,4397,4997,3867,4371,253,5001,487.40
2016-10-317,2727,3447,2057,326991,6001,465.20
2016-10-287,4207,4547,3847,3991,265,4001,479.80
2016-10-277,3957,4247,2727,301825,5001,460.20
2016-10-267,3407,4487,3237,433598,1001,486.60
2016-10-257,3767,4377,3397,415958,8001,483
2016-10-247,3547,3877,2867,383646,7001,476.60
2016-10-217,2557,4677,2477,3561,478,4001,471.20
2016-10-207,1287,2307,0927,213794,8001,442.60
2016-10-197,1407,1887,0777,135876,9001,427
2016-10-176,8116,9056,8116,887673,6001,377.40
2016-10-136,8976,9106,7656,814592,2001,362.80
2016-10-126,8606,8806,8016,830808,3001,366
2016-10-116,8596,9796,8566,958889,3001,391.60
2016-10-076,7486,8116,7326,805754,1001,361
2016-10-066,7346,7816,7176,722659,7001,344.40
2016-10-056,7036,7346,6476,665709,0001,333
2016-10-046,5926,6796,5766,678723,6001,335.60
2016-10-036,5586,5666,4806,542762,3001,308.40
2016-09-306,4986,5226,4336,5061,129,1001,301.20
2016-09-296,5376,6516,5136,617622,4001,323.40
2016-09-286,4506,5456,4506,487656,9001,297.40
2016-09-276,5006,5986,4126,598813,0001,319.60
2016-09-266,6316,6516,5416,553864,7001,310.60
2016-09-236,7356,7356,6216,668753,5001,333.60
2016-09-216,6546,7496,5666,7371,155,6001,347.40
2016-09-206,5756,7136,5756,622879,7001,324.40
2016-09-166,6436,6706,5696,6321,259,9001,326.40
2016-09-156,5636,6186,5206,6031,167,7001,320.60
2016-09-146,5556,6296,5506,587824,4001,317.40
2016-09-136,5996,6496,5386,589601,4001,317.80
2016-09-126,6606,6766,5156,548887,8001,309.60
2016-09-096,7606,7676,6756,7361,386,6001,347.20
2016-09-086,8166,8256,6606,6731,480,3001,334.60
2016-09-076,8046,9186,7076,910958,1001,382
2016-09-066,9326,9476,8816,899614,1001,379.80
2016-09-057,0057,0716,9216,933562,8001,386.60
2016-09-026,9906,9906,8776,968857,6001,393.60
2016-09-017,0507,1196,9907,018731,6001,403.60
2016-08-317,0477,1627,0257,064685,9001,412.80
2016-08-306,9456,9986,9406,972482,4001,394.40
2016-08-296,8297,0206,8016,9691,031,8001,393.80
2016-08-266,7846,7976,6446,6851,344,7001,337
2016-08-256,8506,9706,8446,8911,281,4001,378.20
2016-08-246,7806,9076,7776,833621,2001,366.60
2016-08-236,9906,9906,8216,834827,9001,366.80
2016-08-227,0957,1026,9917,084450,1001,416.80
2016-08-197,1207,1277,0597,081527,8001,416.20
2016-08-187,0917,1237,0027,022686,2001,404.40
2016-08-176,9127,1246,8997,118909,3001,423.60
2016-08-167,0317,0556,9026,902748,6001,380.40
2016-08-156,9807,0556,9586,990450,0001,398
2016-08-127,0347,0786,9807,041899,2001,408.20
2016-08-106,8776,9736,8656,944683,8001,388.80
2016-08-096,8756,9916,8076,977760,7001,395.40
2016-08-086,6536,9596,6506,9431,256,0001,388.60
2016-08-056,5016,5576,4626,4901,256,2001,298
2016-08-046,4716,6606,4296,6491,151,3001,329.80
2016-08-036,4506,6066,4146,4911,235,4001,298.20
2016-08-026,6766,7126,6136,631866,7001,326.20
2016-08-016,6116,8116,6116,7761,420,4001,355.20
2016-07-296,8267,0186,6926,911967,6001,382.20
2016-07-286,8987,0056,8726,926812,0001,385.20
2016-07-276,6747,0086,6416,9681,720,1001,393.60
2016-07-266,6056,6376,3916,4791,539,4001,295.80
2016-07-256,7856,8596,7566,790681,3001,358
2016-07-226,8716,8806,7406,8101,090,4001,362
2016-07-216,8507,0176,8206,9241,287,0001,384.80
2016-07-206,8506,8896,7736,8081,037,1001,361.60
2016-07-196,9717,0066,8516,992819,5001,398.40
2016-07-156,7256,9456,7196,8711,120,5001,374.20
2016-07-146,7586,7676,6026,7331,274,9001,346.60
2016-07-136,9997,0096,7646,7641,289,3001,352.80
2016-07-126,6786,8646,6776,8131,102,9001,362.60
2016-07-116,4006,5986,3606,5651,161,7001,313
2016-07-086,1686,3216,1456,1731,862,1001,234.60
2016-07-076,0906,1066,0156,0861,650,4001,217.20
2016-07-066,2556,2976,1116,1721,477,5001,234.40
2016-07-056,4556,5106,4116,455559,4001,291
2016-07-046,4476,5486,4086,517512,8001,303.40
2016-07-016,5006,5766,4456,4701,006,0001,294
2016-06-306,3746,5216,3426,4361,759,3001,287.20
2016-06-296,1636,3076,1636,2771,267,7001,255.40
2016-06-285,9996,2295,9336,1511,027,0001,230.20
2016-06-276,1196,1435,9396,0671,253,6001,213.40
2016-06-246,6706,7075,9656,0191,601,8001,203.80
2016-06-236,3916,5656,3716,5411,039,6001,308.20
2016-06-226,6106,6226,4046,4591,686,5001,291.80
2016-06-216,5526,7686,5446,7331,064,0001,346.60
2016-06-206,7346,8286,6826,7801,118,4001,356
2016-06-176,4286,6486,3806,5661,486,4001,313.20
2016-06-166,6636,7346,3526,3681,866,1001,273.60
2016-06-156,7126,9366,7096,863820,6001,372.60
2016-06-146,7616,8196,6936,741759,4001,348.20
2016-06-136,9277,0006,7466,7461,041,4001,349.20
2016-06-107,0757,1007,0377,0771,647,4001,415.40
2016-06-097,0607,0767,0057,041775,8001,408.20
2016-06-087,0587,1186,9807,114886,8001,422.80
2016-06-077,0407,1157,0097,063937,2001,412.60
2016-06-066,7306,9876,6776,9751,049,7001,395
2016-06-036,9727,0146,8366,8941,198,4001,378.80
2016-06-027,0457,0586,9276,9861,343,1001,397.20
2016-06-017,1707,2477,0847,1161,215,2001,423.20
2016-05-317,1877,2897,1407,289990,8001,457.80
2016-05-307,1697,2057,0817,1401,047,6001,428
2016-05-276,9897,2186,9137,1841,625,1001,436.80
2016-05-267,0507,1496,9737,0001,428,9001,400
2016-05-256,7586,9566,7516,9381,467,1001,387.60
2016-05-246,7096,7126,6026,614977,6001,322.80
2016-05-236,7186,7486,5886,732757,5001,346.40
2016-05-206,8136,8356,7236,7521,132,3001,350.40
2016-05-196,9006,9576,8356,857828,9001,371.40
2016-05-186,9476,9886,7666,8381,342,2001,367.60
2016-05-177,0807,1396,8646,9681,442,8001,393.60
2016-05-166,9687,1636,8896,9972,158,0001,399.40
2016-05-136,9297,0166,6816,8062,202,0001,361.20
2016-05-126,6006,8376,5376,8151,396,8001,363
2016-05-116,8706,8806,6316,6641,985,1001,332.80
2016-05-106,4206,8986,4206,8402,914,0001,368
2016-05-096,3656,3976,2916,3211,439,5001,264.20
2016-05-066,5156,5706,3206,3721,998,2001,274.40
2016-05-026,2366,6326,0896,5784,417,3001,315.60
2016-04-286,2436,4205,9776,0362,414,3001,207.20
2016-04-276,1126,1746,0606,1431,481,8001,228.60
2016-04-266,3246,3336,1566,2121,504,8001,242.40
2016-04-256,4506,4726,2736,3141,381,4001,262.80
2016-04-226,1756,4036,1726,4031,365,3001,280.60
2016-04-216,4256,4276,1956,3331,543,2001,266.60
2016-04-206,2836,3046,1576,2251,389,2001,245
2016-04-196,1126,2246,1066,1961,394,3001,239.20
2016-04-186,0006,0765,9846,0071,393,9001,201.40
2016-04-156,3146,4186,2916,3121,211,9001,262.40
2016-04-146,2396,3806,2176,3761,375,1001,275.20
2016-04-136,0116,1806,0026,1471,676,8001,229.40
2016-04-125,8005,9925,7145,9841,027,8001,196.80
2016-04-115,8615,9145,7725,9021,279,2001,180.40
2016-04-085,6005,9185,5825,8272,134,0001,165.40
2016-04-075,7755,8455,6805,7281,463,1001,145.60
2016-04-065,8005,9445,7785,8021,250,1001,160.40
2016-04-055,9225,9495,7835,8091,250,2001,161.80
2016-04-045,9466,0395,8685,925970,4001,185
2016-04-016,2486,2485,9035,9281,384,7001,185.60
2016-03-316,2836,3876,2536,2571,241,8001,251.40
2016-03-306,3486,3836,2596,2731,241,0001,254.60
2016-03-296,4166,5036,3946,4481,115,4001,289.60
2016-03-286,5466,5716,4076,490935,5001,298
2016-03-256,4466,4746,3386,4531,828,0001,290.60
2016-03-246,6806,6986,5216,5461,728,7001,309.20
2016-03-236,8456,8716,7026,7191,350,6001,343.80
2016-03-226,8016,9946,7656,9321,594,9001,386.40
2016-03-186,9346,9716,6576,7042,530,7001,340.80
2016-03-177,1327,2546,9787,0401,901,7001,408
2016-03-167,0467,1587,0147,1341,438,1001,426.80
2016-03-157,1427,1447,0057,0721,936,5001,414.40
2016-03-147,0007,2296,9877,2162,191,6001,443.20
2016-03-116,7086,9096,6686,9003,431,9001,380
2016-03-106,6596,7216,6206,7181,784,2001,343.60
2016-03-096,6426,6816,4856,6672,150,6001,333.40
2016-03-086,6056,7256,5906,6442,191,0001,328.80
2016-03-076,7096,8316,6056,6301,543,9001,326
2016-03-046,5106,7446,5106,6951,584,8001,339
2016-03-036,5106,6386,4516,5531,294,0001,310.60
2016-03-026,3746,5846,3366,5621,776,6001,312.40
2016-03-016,2756,2976,0956,1922,800,1001,238.40
2016-02-295,9846,1195,9765,9761,391,9001,195.20
2016-02-265,9716,0205,8915,9201,202,5001,184
2016-02-255,7365,8455,6905,8111,381,4001,162.20
2016-02-245,8945,8945,7375,7771,402,0001,155.40
2016-02-236,0106,1295,9886,0531,303,9001,210.60
2016-02-225,8666,0475,8365,9821,092,7001,196.40
2016-02-196,0076,0195,8135,9451,422,3001,189
2016-02-186,0206,1155,9516,0802,370,0001,216
2016-02-175,7005,8705,6435,7222,375,6001,144.40
2016-02-165,6215,8565,6135,7361,689,1001,147.20
2016-02-155,5115,7365,4455,6811,845,1001,136.20
2016-02-125,2815,4785,1755,2153,144,8001,043
2016-02-105,8075,9305,6075,7202,302,3001,144
2016-02-095,8705,9405,7635,7821,796,3001,156.40
2016-02-086,1026,2456,0516,2071,847,7001,241.40
2016-02-056,1526,2176,0726,1772,087,4001,235.40
2016-02-046,3226,5796,3206,4751,633,4001,295
2016-02-036,4506,4576,3236,3512,140,9001,270.20
2016-02-026,8226,9116,7306,7431,853,4001,348.60
2016-02-017,0507,0606,7536,9342,362,7001,386.80
2016-01-296,8496,9696,5506,8212,954,3001,364.20
2016-01-287,0247,0506,7646,7892,426,9001,357.80
2016-01-277,0507,2376,8907,1301,949,7001,426
2016-01-267,1507,2087,0507,0801,255,8001,416
2016-01-257,4747,4997,2707,2881,766,7001,457.60
2016-01-227,1407,3877,0817,3782,161,3001,475.60
2016-01-216,9167,1986,8166,8181,971,9001,363.60
2016-01-207,2127,2526,8406,8661,644,1001,373.20
2016-01-197,1147,2327,0137,1591,351,0001,431.80
2016-01-186,9007,1686,8817,1051,515,6001,421
2016-01-157,3757,4277,0657,1001,460,3001,420
2016-01-147,1847,2287,0217,1911,924,0001,438.20
2016-01-137,4807,5147,3707,4441,606,7001,488.80
2016-01-127,4037,4437,1927,2392,099,9001,447.80
2016-01-087,4157,6967,3507,5733,241,3001,514.60
2016-01-078,0768,1017,5617,5653,760,5001,513
2016-01-068,5778,6568,1888,2532,323,9001,650.60
2016-01-058,5208,6498,4808,5771,203,6001,715.40
2016-01-048,7428,7988,5568,6001,690,6001,720

分割・併合履歴 ： [2024-09-27]1株→5株