6988 日東電工(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-285,3745,5835,3675,543939,7005,543
2018-12-275,5025,5665,3895,4131,162,5005,413
2018-12-265,2565,3905,1995,3261,063,1005,326
2018-12-255,1095,2855,1095,2181,319,5005,218
2018-12-215,3265,4095,2175,3091,556,7005,309
2018-12-205,5425,5625,3835,4261,262,0005,426
2018-12-195,6805,7055,5675,626951,4005,626
2018-12-185,5005,7255,4765,6801,002,7005,680
2018-12-175,5765,7455,5765,616918,8005,616
2018-12-145,7255,7635,5315,5651,710,6005,565
2018-12-135,7245,8435,7125,821798,5005,821
2018-12-125,7005,8235,6635,7081,305,5005,708
2018-12-115,7015,7195,5925,6181,076,9005,618
2018-12-105,6575,7025,5985,6891,049,0005,689
2018-12-075,8905,9485,7765,816934,6005,816
2018-12-065,9585,9725,7845,8661,115,9005,866
2018-12-055,9816,0905,9816,033928,6006,033
2018-12-046,2736,2976,0466,0461,110,6006,046
2018-12-036,3456,4026,2616,274778,2006,274
2018-11-306,1466,2386,1226,2031,619,4006,203
2018-11-296,2416,2776,1066,116820,0006,116
2018-11-286,0666,1926,0426,179998,0006,179
2018-11-276,0826,1285,9776,0771,398,6006,077
2018-11-265,9626,1265,9246,0691,148,2006,069
2018-11-225,9505,9765,8525,917974,2005,917
2018-11-215,7515,9615,7515,943989,5005,943
2018-11-205,8885,9795,8215,8931,058,9005,893
2018-11-196,0006,1405,9866,038828,1006,038
2018-11-166,0726,1046,0026,027952,3006,027
2018-11-156,0876,1536,0316,084804,8006,084
2018-11-145,9946,1925,9916,1461,474,7006,146
2018-11-136,0006,0005,8605,9161,533,4005,916
2018-11-126,0776,2286,0126,2001,026,8006,200
2018-11-096,0776,1756,0766,1561,002,5006,156
2018-11-086,1506,2096,0606,0751,487,1006,075
2018-11-076,2656,2776,0726,0851,965,6006,085
2018-11-066,4096,4206,2416,2921,562,6006,292
2018-11-056,2806,4866,2466,4541,616,5006,454
2018-11-026,0606,2805,9926,2302,346,6006,230
2018-11-016,1286,2345,9516,0602,533,7006,060
2018-10-316,9047,0786,8517,0781,197,1007,078
2018-10-306,7796,9296,7026,8731,043,7006,873
2018-10-296,8856,9886,8216,855613,9006,855
2018-10-266,9307,0036,7126,8391,394,1006,839
2018-10-257,0507,0986,8706,8871,596,1006,887
2018-10-247,5257,5257,3057,3201,360,0007,320
2018-10-237,7237,7427,4407,4401,629,4007,440
2018-10-227,7997,9247,6947,895675,5007,895
2018-10-197,7647,7927,6787,779763,7007,779
2018-10-188,0978,1007,8977,912773,4007,912
2018-10-177,9758,1077,9468,097867,7008,097
2018-10-167,8037,9237,7857,914715,2007,914
2018-10-157,8887,8997,8047,832903,0007,832
2018-10-127,8007,9507,7467,9472,009,1007,947
2018-10-118,1008,1297,9057,9531,717,9007,953
2018-10-108,4408,4958,3618,428812,0008,428
2018-10-098,5558,5798,3758,398931,1008,398
2018-10-058,6818,6998,6128,652828,0008,652
2018-10-048,8198,8308,6598,7631,082,8008,763
2018-10-038,7508,8188,6758,727724,5008,727
2018-10-028,7608,8398,7118,7431,074,5008,743
2018-10-018,5808,7178,5648,657866,2008,657
2018-09-288,4588,6158,4318,5161,180,7008,516
2018-09-278,5068,5738,3068,3081,031,9008,308
2018-09-268,5508,6078,4878,600977,4008,600
2018-09-258,5098,5998,4218,5901,088,0008,590
2018-09-218,5798,5798,4618,4791,144,4008,479
2018-09-208,5718,5718,4018,446795,3008,446
2018-09-198,5018,6098,4528,516979,3008,516
2018-09-188,1548,4088,1008,351960,5008,351
2018-09-147,9678,1867,9078,1771,530,0008,177
2018-09-138,0368,0727,8547,868926,9007,868
2018-09-128,0968,1098,0018,015920,5008,015
2018-09-117,9858,0497,9388,021646,0008,021
2018-09-108,0848,1168,0068,006630,7008,006
2018-09-078,2508,2628,0318,084758,9008,084
2018-09-068,2948,3568,2698,299615,3008,299
2018-09-058,3438,3878,2768,290706,0008,290
2018-09-048,4008,4538,3248,338749,2008,338
2018-09-038,6378,6528,4448,444553,0008,444
2018-08-318,6128,6548,5158,628642,4008,628
2018-08-308,7408,7628,6618,709833,0008,709
2018-08-298,5168,6938,5108,649954,3008,649
2018-08-288,4758,5138,4648,469659,7008,469
2018-08-278,3448,3858,2758,366546,1008,366
2018-08-248,3258,3368,2758,307473,2008,307
2018-08-238,3148,3148,2408,268593,6008,268
2018-08-228,4078,4078,2958,325617,2008,325
2018-08-218,3018,3458,2138,312665,2008,312
2018-08-208,3558,4798,3558,392451,6008,392
2018-08-178,3728,3978,3088,355413,4008,355
2018-08-168,2028,3528,1908,325762,4008,325
2018-08-158,5368,5408,2788,338539,6008,338
2018-08-148,2708,4198,2708,419753,9008,419
2018-08-138,3458,3508,2108,210765,9008,210
2018-08-108,5938,5938,4188,434923,9008,434
2018-08-098,6348,7148,6038,609664,0008,609
2018-08-088,5228,6948,5028,675897,1008,675
2018-08-078,3788,5268,3408,507647,9008,507
2018-08-068,5008,5008,3798,395588,9008,395
2018-08-038,6058,6948,5228,533930,5008,533
2018-08-028,6988,7158,4868,6821,205,7008,682
2018-08-018,5328,7508,4848,7272,576,9008,727
2018-07-318,0638,1208,0318,0821,035,8008,082
2018-07-308,0858,1388,0738,073663,6008,073
2018-07-278,1658,1658,0268,100931,7008,100
2018-07-268,2048,2168,1228,132901,1008,132
2018-07-258,0768,1488,0628,129910,1008,129
2018-07-247,9678,0247,9357,970585,6007,970
2018-07-237,9077,9337,7917,8861,039,8007,886
2018-07-208,0678,1207,9207,945967,5007,945
2018-07-198,0048,0897,9608,080881,8008,080
2018-07-188,0718,0848,0158,015643,7008,015
2018-07-177,9288,0137,8957,960841,3007,960
2018-07-137,9888,0777,9607,9991,150,3007,999
2018-07-127,9097,9667,8817,941967,4007,941
2018-07-117,9837,9837,7837,872980,0007,872
2018-07-108,0978,1518,0808,0861,051,4008,086
2018-07-098,0508,1198,0248,095929,0008,095
2018-07-068,0608,0997,9968,058861,1008,058
2018-07-058,0958,1588,0038,030689,8008,030
2018-07-048,1128,2078,0658,119876,6008,119
2018-07-038,0828,1257,9348,0171,142,2008,017
2018-07-028,3248,3848,0928,103813,5008,103
2018-06-298,3378,3948,2748,383630,2008,383
2018-06-288,2008,3998,2008,337695,6008,337
2018-06-278,1398,3078,1398,257699,1008,257
2018-06-268,0698,2448,0068,229625,7008,229
2018-06-258,3358,3478,2078,221436,8008,221
2018-06-228,1788,2928,1708,284656,0008,284
2018-06-218,2888,3118,1518,242884,1008,242
2018-06-208,4518,4798,2148,4151,011,6008,415
2018-06-198,6008,7298,5038,5131,034,8008,513
2018-06-188,7068,7628,5968,629691,7008,629
2018-06-158,7988,7998,6588,706741,2008,706
2018-06-148,7198,7758,6898,709682,7008,709
2018-06-138,6708,7028,5898,682851,7008,682
2018-06-128,8998,8998,6638,7471,028,4008,747
2018-06-118,9328,9578,6548,7621,077,3008,762
2018-06-089,0589,1548,9888,9881,496,6008,988
2018-06-078,9709,0208,9038,9741,041,6008,974
2018-06-068,9209,0628,8698,9051,120,3008,905
2018-06-058,9688,9838,8278,913897,0008,913
2018-06-048,8098,9398,8038,890914,3008,890
2018-06-018,5568,7648,5028,707889,1008,707
2018-05-318,5898,6218,4948,5591,128,5008,559
2018-05-308,7078,7078,5088,5461,079,4008,546
2018-05-298,9558,9558,6568,7671,053,1008,767
2018-05-288,7478,8678,6858,867951,7008,867
2018-05-258,4908,6908,4558,658825,8008,658
2018-05-248,6448,6938,4288,477917,2008,477
2018-05-238,8338,8678,6758,6871,240,9008,687
2018-05-228,7518,9688,7508,8331,570,4008,833
2018-05-218,4688,6988,4518,659851,2008,659
2018-05-188,4728,4818,3958,469793,3008,469
2018-05-178,5388,5758,4408,447869,2008,447
2018-05-168,4518,4828,4018,459659,9008,459
2018-05-158,5808,6018,4528,531897,4008,531
2018-05-148,4398,5958,3888,580727,7008,580
2018-05-118,3878,4428,3588,431811,4008,431
2018-05-108,3078,4418,3078,382618,2008,382
2018-05-098,4478,4488,1838,2391,172,8008,239
2018-05-088,3628,5328,3098,4751,211,6008,475
2018-05-078,7808,7908,4618,4761,662,0008,476
2018-05-028,3648,6678,3538,6461,928,7008,646
2018-05-017,9758,2607,9758,2301,286,2008,230
2018-04-278,3848,3868,0818,1501,231,4008,150
2018-04-268,3378,4168,3198,3601,006,6008,360
2018-04-258,3358,3838,2958,319834,5008,319
2018-04-248,4008,4618,3608,406800,1008,406
2018-04-238,3808,4898,3608,432752,6008,432
2018-04-208,6008,6008,3738,4011,081,4008,401
2018-04-198,5678,6758,5478,653884,4008,653
2018-04-188,4508,5498,3868,496886,3008,496
2018-04-178,4448,4778,4048,432806,9008,432
2018-04-168,3198,4528,3118,444846,9008,444
2018-04-138,2558,3808,2268,315699,3008,315
2018-04-128,2178,2708,1578,223903,2008,223
2018-04-118,3198,3198,1808,217706,3008,217
2018-04-108,0748,2698,0648,2591,306,7008,259
2018-04-098,0538,0957,9918,059905,1008,059
2018-04-068,0638,1398,0078,0711,370,0008,071
2018-04-058,0708,1587,9898,0791,257,2008,079
2018-04-047,9357,9497,8567,881780,3007,881
2018-04-037,8307,9167,7917,8851,008,7007,885
2018-03-308,0198,0267,9357,978726,4007,978
2018-03-297,9648,0287,8557,9121,297,4007,912
2018-03-287,6517,8197,6297,8161,328,3007,816
2018-03-277,8007,8497,7337,8461,405,4007,846
2018-03-267,5107,7637,4737,7631,420,7007,763
2018-03-237,8977,8977,6327,6602,166,0007,660
2018-03-228,0708,1748,0358,1001,409,5008,100
2018-03-208,0888,1198,0438,0881,557,0008,088
2018-03-198,4008,4618,2818,3081,131,4008,308
2018-03-168,6978,7068,5008,5001,166,6008,500
2018-03-158,5638,6648,4918,620705,0008,620
2018-03-148,6848,7478,5878,602977,4008,602
2018-03-138,6308,8388,6098,8201,007,1008,820
2018-03-128,8638,9108,6378,7031,032,5008,703
2018-03-098,7128,8668,5558,6181,990,1008,618
2018-03-088,5498,6218,5208,6051,245,4008,605
2018-03-078,4848,5608,3418,4671,663,1008,467
2018-03-068,5188,7728,5188,6571,683,1008,657
2018-03-058,3668,4198,2658,2961,138,5008,296
2018-03-028,5648,5878,4198,5051,507,9008,505
2018-03-018,8098,8348,6978,7841,288,7008,784
2018-02-288,9729,0058,8858,9031,276,9008,903
2018-02-278,9809,0618,9659,0021,448,5009,002
2018-02-268,8278,8968,7528,8821,399,4008,882
2018-02-238,5188,6878,4888,6801,225,4008,680
2018-02-228,4998,5088,3648,4971,266,1008,497
2018-02-218,4498,5478,4278,5051,241,5008,505
2018-02-208,4528,4898,3218,381976,4008,381
2018-02-198,2608,4688,2258,4521,047,1008,452
2018-02-168,2008,2358,1058,1101,314,0008,110
2018-02-158,1658,2218,1058,1661,879,1008,166
2018-02-148,2008,2507,9658,0002,051,3008,000
2018-02-138,5918,6338,3428,3461,943,1008,346
2018-02-098,4518,5448,3808,4532,321,3008,453
2018-02-088,6408,8408,6158,7741,311,8008,774
2018-02-079,0449,0878,6418,6451,856,2008,645
2018-02-068,8718,9808,5608,7932,370,3008,793
2018-02-059,3999,4359,2319,2311,591,4009,231
2018-02-029,7309,7489,5149,5231,549,9009,523
2018-02-0110,15010,1559,5299,7012,456,5009,701
2018-01-319,88310,0859,8559,9741,296,0009,974
2018-01-3010,00010,0259,8479,8991,404,1009,899
2018-01-2910,06010,1009,97310,045912,50010,045
2018-01-2610,06510,1159,98210,045901,70010,045
2018-01-2510,00010,1859,9709,981981,0009,981
2018-01-2410,13010,13010,00010,055759,80010,055
2018-01-2310,10510,16010,05010,140777,80010,140
2018-01-2210,00010,0609,93010,0001,044,80010,000
2018-01-1910,12010,1409,96010,0401,268,30010,040
2018-01-1810,32010,37510,08510,1301,234,20010,130
2018-01-1710,24510,29010,21010,260771,50010,260
2018-01-1610,15010,34510,12510,310704,60010,310
2018-01-1510,18510,26510,15010,180587,90010,180
2018-01-1210,31010,38010,16510,1851,212,60010,185
2018-01-1110,40010,42010,32510,375665,50010,375
2018-01-1010,59010,68010,51010,570779,80010,570
2018-01-0910,68010,68010,48010,520708,60010,520
2018-01-0510,50010,53010,35010,515738,50010,515
2018-01-0410,25010,44010,22510,4151,068,50010,415

分割・併合履歴 : なし