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
2016-12-308,8999,0158,8468,969632,3008,969
2016-12-299,0999,1008,9338,971608,9008,971
2016-12-289,1109,1809,0749,124674,6009,124
2016-12-279,1009,1059,0339,087750,2009,087
2016-12-269,1099,1309,0639,096419,9009,096
2016-12-229,1009,1339,0089,121622,8009,121
2016-12-219,1509,1509,0439,0931,262,7009,093
2016-12-209,1349,1979,0739,166981,3009,166
2016-12-199,0039,1378,9839,127699,8009,127
2016-12-169,0739,1579,0359,0731,064,5009,073
2016-12-158,9509,1478,9509,0581,628,9009,058
2016-12-148,8508,9148,8078,869921,7008,869
2016-12-138,7768,8318,7308,811891,5008,811
2016-12-128,6688,8558,5788,8011,828,5008,801
2016-12-098,6468,7108,5398,5472,177,4008,547
2016-12-088,5008,5838,4188,4901,064,1008,490
2016-12-078,3328,4968,3018,4041,099,7008,404
2016-12-068,3758,4628,2558,2931,373,7008,293
2016-12-058,1808,2148,1018,129823,0008,129
2016-12-028,1828,2208,1128,1801,002,7008,180
2016-12-018,0108,3828,0048,2071,973,3008,207
2016-11-307,9507,9807,8637,8961,135,7007,896
2016-11-297,9507,9577,8747,922881,8007,922
2016-11-287,8927,9577,8187,955969,9007,955
2016-11-257,8787,9607,8587,8921,022,6007,892
2016-11-247,9657,9887,8017,8291,051,2007,829
2016-11-227,9267,9607,8887,920646,0007,920
2016-11-217,8927,9397,8487,874722,0007,874
2016-11-187,8327,9087,8117,8391,030,7007,839
2016-11-177,8187,8577,6847,8311,173,2007,831
2016-11-167,9907,9987,8747,9101,229,1007,910
2016-11-157,9267,9747,8567,8801,448,9007,880
2016-11-147,7078,0007,7017,8981,540,8007,898
2016-11-118,0128,0507,7017,7553,218,2007,755
2016-11-107,1007,3247,0947,2622,301,3007,262
2016-11-097,3377,4986,7686,8421,964,1006,842
2016-11-087,2307,3257,1707,299945,2007,299
2016-11-077,2197,2807,1637,2411,061,2007,241
2016-11-047,2807,2837,1017,1481,265,2007,148
2016-11-027,4087,4897,3427,3471,034,7007,347
2016-11-017,4397,4997,3867,4371,253,5007,437
2016-10-317,2727,3447,2057,326991,6007,326
2016-10-287,4207,4547,3847,3991,265,4007,399
2016-10-277,3957,4247,2727,301825,5007,301
2016-10-267,3407,4487,3237,433598,1007,433
2016-10-257,3767,4377,3397,415958,8007,415
2016-10-247,3547,3877,2867,383646,7007,383
2016-10-217,2557,4677,2477,3561,478,4007,356
2016-10-207,1287,2307,0927,213794,8007,213
2016-10-197,1407,1887,0777,135876,9007,135
2016-10-176,8116,9056,8116,887673,6006,887
2016-10-136,8976,9106,7656,814592,2006,814
2016-10-126,8606,8806,8016,830808,3006,830
2016-10-116,8596,9796,8566,958889,3006,958
2016-10-076,7486,8116,7326,805754,1006,805
2016-10-066,7346,7816,7176,722659,7006,722
2016-10-056,7036,7346,6476,665709,0006,665
2016-10-046,5926,6796,5766,678723,6006,678
2016-10-036,5586,5666,4806,542762,3006,542
2016-09-306,4986,5226,4336,5061,129,1006,506
2016-09-296,5376,6516,5136,617622,4006,617
2016-09-286,4506,5456,4506,487656,9006,487
2016-09-276,5006,5986,4126,598813,0006,598
2016-09-266,6316,6516,5416,553864,7006,553
2016-09-236,7356,7356,6216,668753,5006,668
2016-09-216,6546,7496,5666,7371,155,6006,737
2016-09-206,5756,7136,5756,622879,7006,622
2016-09-166,6436,6706,5696,6321,259,9006,632
2016-09-156,5636,6186,5206,6031,167,7006,603
2016-09-146,5556,6296,5506,587824,4006,587
2016-09-136,5996,6496,5386,589601,4006,589
2016-09-126,6606,6766,5156,548887,8006,548
2016-09-096,7606,7676,6756,7361,386,6006,736
2016-09-086,8166,8256,6606,6731,480,3006,673
2016-09-076,8046,9186,7076,910958,1006,910
2016-09-066,9326,9476,8816,899614,1006,899
2016-09-057,0057,0716,9216,933562,8006,933
2016-09-026,9906,9906,8776,968857,6006,968
2016-09-017,0507,1196,9907,018731,6007,018
2016-08-317,0477,1627,0257,064685,9007,064
2016-08-306,9456,9986,9406,972482,4006,972
2016-08-296,8297,0206,8016,9691,031,8006,969
2016-08-266,7846,7976,6446,6851,344,7006,685
2016-08-256,8506,9706,8446,8911,281,4006,891
2016-08-246,7806,9076,7776,833621,2006,833
2016-08-236,9906,9906,8216,834827,9006,834
2016-08-227,0957,1026,9917,084450,1007,084
2016-08-197,1207,1277,0597,081527,8007,081
2016-08-187,0917,1237,0027,022686,2007,022
2016-08-176,9127,1246,8997,118909,3007,118
2016-08-167,0317,0556,9026,902748,6006,902
2016-08-156,9807,0556,9586,990450,0006,990
2016-08-127,0347,0786,9807,041899,2007,041
2016-08-106,8776,9736,8656,944683,8006,944
2016-08-096,8756,9916,8076,977760,7006,977
2016-08-086,6536,9596,6506,9431,256,0006,943
2016-08-056,5016,5576,4626,4901,256,2006,490
2016-08-046,4716,6606,4296,6491,151,3006,649
2016-08-036,4506,6066,4146,4911,235,4006,491
2016-08-026,6766,7126,6136,631866,7006,631
2016-08-016,6116,8116,6116,7761,420,4006,776
2016-07-296,8267,0186,6926,911967,6006,911
2016-07-286,8987,0056,8726,926812,0006,926
2016-07-276,6747,0086,6416,9681,720,1006,968
2016-07-266,6056,6376,3916,4791,539,4006,479
2016-07-256,7856,8596,7566,790681,3006,790
2016-07-226,8716,8806,7406,8101,090,4006,810
2016-07-216,8507,0176,8206,9241,287,0006,924
2016-07-206,8506,8896,7736,8081,037,1006,808
2016-07-196,9717,0066,8516,992819,5006,992
2016-07-156,7256,9456,7196,8711,120,5006,871
2016-07-146,7586,7676,6026,7331,274,9006,733
2016-07-136,9997,0096,7646,7641,289,3006,764
2016-07-126,6786,8646,6776,8131,102,9006,813
2016-07-116,4006,5986,3606,5651,161,7006,565
2016-07-086,1686,3216,1456,1731,862,1006,173
2016-07-076,0906,1066,0156,0861,650,4006,086
2016-07-066,2556,2976,1116,1721,477,5006,172
2016-07-056,4556,5106,4116,455559,4006,455
2016-07-046,4476,5486,4086,517512,8006,517
2016-07-016,5006,5766,4456,4701,006,0006,470
2016-06-306,3746,5216,3426,4361,759,3006,436
2016-06-296,1636,3076,1636,2771,267,7006,277
2016-06-285,9996,2295,9336,1511,027,0006,151
2016-06-276,1196,1435,9396,0671,253,6006,067
2016-06-246,6706,7075,9656,0191,601,8006,019
2016-06-236,3916,5656,3716,5411,039,6006,541
2016-06-226,6106,6226,4046,4591,686,5006,459
2016-06-216,5526,7686,5446,7331,064,0006,733
2016-06-206,7346,8286,6826,7801,118,4006,780
2016-06-176,4286,6486,3806,5661,486,4006,566
2016-06-166,6636,7346,3526,3681,866,1006,368
2016-06-156,7126,9366,7096,863820,6006,863
2016-06-146,7616,8196,6936,741759,4006,741
2016-06-136,9277,0006,7466,7461,041,4006,746
2016-06-107,0757,1007,0377,0771,647,4007,077
2016-06-097,0607,0767,0057,041775,8007,041
2016-06-087,0587,1186,9807,114886,8007,114
2016-06-077,0407,1157,0097,063937,2007,063
2016-06-066,7306,9876,6776,9751,049,7006,975
2016-06-036,9727,0146,8366,8941,198,4006,894
2016-06-027,0457,0586,9276,9861,343,1006,986
2016-06-017,1707,2477,0847,1161,215,2007,116
2016-05-317,1877,2897,1407,289990,8007,289
2016-05-307,1697,2057,0817,1401,047,6007,140
2016-05-276,9897,2186,9137,1841,625,1007,184
2016-05-267,0507,1496,9737,0001,428,9007,000
2016-05-256,7586,9566,7516,9381,467,1006,938
2016-05-246,7096,7126,6026,614977,6006,614
2016-05-236,7186,7486,5886,732757,5006,732
2016-05-206,8136,8356,7236,7521,132,3006,752
2016-05-196,9006,9576,8356,857828,9006,857
2016-05-186,9476,9886,7666,8381,342,2006,838
2016-05-177,0807,1396,8646,9681,442,8006,968
2016-05-166,9687,1636,8896,9972,158,0006,997
2016-05-136,9297,0166,6816,8062,202,0006,806
2016-05-126,6006,8376,5376,8151,396,8006,815
2016-05-116,8706,8806,6316,6641,985,1006,664
2016-05-106,4206,8986,4206,8402,914,0006,840
2016-05-096,3656,3976,2916,3211,439,5006,321
2016-05-066,5156,5706,3206,3721,998,2006,372
2016-05-026,2366,6326,0896,5784,417,3006,578
2016-04-286,2436,4205,9776,0362,414,3006,036
2016-04-276,1126,1746,0606,1431,481,8006,143
2016-04-266,3246,3336,1566,2121,504,8006,212
2016-04-256,4506,4726,2736,3141,381,4006,314
2016-04-226,1756,4036,1726,4031,365,3006,403
2016-04-216,4256,4276,1956,3331,543,2006,333
2016-04-206,2836,3046,1576,2251,389,2006,225
2016-04-196,1126,2246,1066,1961,394,3006,196
2016-04-186,0006,0765,9846,0071,393,9006,007
2016-04-156,3146,4186,2916,3121,211,9006,312
2016-04-146,2396,3806,2176,3761,375,1006,376
2016-04-136,0116,1806,0026,1471,676,8006,147
2016-04-125,8005,9925,7145,9841,027,8005,984
2016-04-115,8615,9145,7725,9021,279,2005,902
2016-04-085,6005,9185,5825,8272,134,0005,827
2016-04-075,7755,8455,6805,7281,463,1005,728
2016-04-065,8005,9445,7785,8021,250,1005,802
2016-04-055,9225,9495,7835,8091,250,2005,809
2016-04-045,9466,0395,8685,925970,4005,925
2016-04-016,2486,2485,9035,9281,384,7005,928
2016-03-316,2836,3876,2536,2571,241,8006,257
2016-03-306,3486,3836,2596,2731,241,0006,273
2016-03-296,4166,5036,3946,4481,115,4006,448
2016-03-286,5466,5716,4076,490935,5006,490
2016-03-256,4466,4746,3386,4531,828,0006,453
2016-03-246,6806,6986,5216,5461,728,7006,546
2016-03-236,8456,8716,7026,7191,350,6006,719
2016-03-226,8016,9946,7656,9321,594,9006,932
2016-03-186,9346,9716,6576,7042,530,7006,704
2016-03-177,1327,2546,9787,0401,901,7007,040
2016-03-167,0467,1587,0147,1341,438,1007,134
2016-03-157,1427,1447,0057,0721,936,5007,072
2016-03-147,0007,2296,9877,2162,191,6007,216
2016-03-116,7086,9096,6686,9003,431,9006,900
2016-03-106,6596,7216,6206,7181,784,2006,718
2016-03-096,6426,6816,4856,6672,150,6006,667
2016-03-086,6056,7256,5906,6442,191,0006,644
2016-03-076,7096,8316,6056,6301,543,9006,630
2016-03-046,5106,7446,5106,6951,584,8006,695
2016-03-036,5106,6386,4516,5531,294,0006,553
2016-03-026,3746,5846,3366,5621,776,6006,562
2016-03-016,2756,2976,0956,1922,800,1006,192
2016-02-295,9846,1195,9765,9761,391,9005,976
2016-02-265,9716,0205,8915,9201,202,5005,920
2016-02-255,7365,8455,6905,8111,381,4005,811
2016-02-245,8945,8945,7375,7771,402,0005,777
2016-02-236,0106,1295,9886,0531,303,9006,053
2016-02-225,8666,0475,8365,9821,092,7005,982
2016-02-196,0076,0195,8135,9451,422,3005,945
2016-02-186,0206,1155,9516,0802,370,0006,080
2016-02-175,7005,8705,6435,7222,375,6005,722
2016-02-165,6215,8565,6135,7361,689,1005,736
2016-02-155,5115,7365,4455,6811,845,1005,681
2016-02-125,2815,4785,1755,2153,144,8005,215
2016-02-105,8075,9305,6075,7202,302,3005,720
2016-02-095,8705,9405,7635,7821,796,3005,782
2016-02-086,1026,2456,0516,2071,847,7006,207
2016-02-056,1526,2176,0726,1772,087,4006,177
2016-02-046,3226,5796,3206,4751,633,4006,475
2016-02-036,4506,4576,3236,3512,140,9006,351
2016-02-026,8226,9116,7306,7431,853,4006,743
2016-02-017,0507,0606,7536,9342,362,7006,934
2016-01-296,8496,9696,5506,8212,954,3006,821
2016-01-287,0247,0506,7646,7892,426,9006,789
2016-01-277,0507,2376,8907,1301,949,7007,130
2016-01-267,1507,2087,0507,0801,255,8007,080
2016-01-257,4747,4997,2707,2881,766,7007,288
2016-01-227,1407,3877,0817,3782,161,3007,378
2016-01-216,9167,1986,8166,8181,971,9006,818
2016-01-207,2127,2526,8406,8661,644,1006,866
2016-01-197,1147,2327,0137,1591,351,0007,159
2016-01-186,9007,1686,8817,1051,515,6007,105
2016-01-157,3757,4277,0657,1001,460,3007,100
2016-01-147,1847,2287,0217,1911,924,0007,191
2016-01-137,4807,5147,3707,4441,606,7007,444
2016-01-127,4037,4437,1927,2392,099,9007,239
2016-01-087,4157,6967,3507,5733,241,3007,573
2016-01-078,0768,1017,5617,5653,760,5007,565
2016-01-068,5778,6568,1888,2532,323,9008,253
2016-01-058,5208,6498,4808,5771,203,6008,577
2016-01-048,7428,7988,5568,6001,690,6008,600

分割・併合履歴 ： なし