6988 日東電工(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	6,210	6,210	6,160	6,180	417,000	6,180
2019-12-27	6,370	6,380	6,250	6,260	362,600	6,260
2019-12-26	6,200	6,310	6,200	6,310	391,200	6,310
2019-12-25	6,300	6,300	6,190	6,210	283,500	6,210
2019-12-24	6,240	6,270	6,230	6,260	312,500	6,260
2019-12-23	6,220	6,240	6,170	6,200	330,400	6,200
2019-12-20	6,340	6,340	6,220	6,230	502,800	6,230
2019-12-19	6,350	6,360	6,250	6,300	433,500	6,300
2019-12-18	6,330	6,350	6,260	6,290	447,200	6,290
2019-12-17	6,370	6,370	6,300	6,330	521,600	6,330
2019-12-16	6,370	6,380	6,270	6,310	602,900	6,310
2019-12-13	6,350	6,440	6,260	6,410	1,568,700	6,410
2019-12-12	6,130	6,200	6,100	6,150	453,000	6,150
2019-12-11	6,150	6,160	6,090	6,100	457,300	6,100
2019-12-10	6,120	6,210	6,120	6,170	452,700	6,170
2019-12-09	6,270	6,280	6,130	6,150	550,300	6,150
2019-12-06	6,170	6,250	6,140	6,210	444,100	6,210
2019-12-05	6,120	6,190	6,120	6,170	507,000	6,170
2019-12-04	6,060	6,090	6,000	6,060	532,100	6,060
2019-12-03	6,060	6,180	6,060	6,150	461,200	6,150
2019-12-02	6,210	6,220	6,180	6,210	319,400	6,210
2019-11-29	6,260	6,260	6,130	6,140	485,200	6,140
2019-11-28	6,260	6,290	6,190	6,220	344,100	6,220
2019-11-27	6,280	6,340	6,220	6,230	489,800	6,230
2019-11-26	6,320	6,350	6,230	6,240	852,500	6,240
2019-11-25	6,220	6,250	6,170	6,190	415,400	6,190
2019-11-22	6,110	6,180	6,080	6,120	527,700	6,120
2019-11-21	6,110	6,130	5,970	6,040	985,500	6,040
2019-11-20	6,090	6,170	6,050	6,120	744,500	6,120
2019-11-19	6,200	6,210	6,110	6,180	498,800	6,180
2019-11-18	6,240	6,280	6,190	6,230	536,000	6,230
2019-11-15	6,190	6,260	6,160	6,230	565,800	6,230
2019-11-14	6,230	6,230	6,100	6,180	682,400	6,180
2019-11-13	6,390	6,400	6,260	6,310	754,400	6,310
2019-11-12	6,130	6,500	6,130	6,470	1,506,700	6,470
2019-11-11	6,280	6,300	6,140	6,150	457,000	6,150
2019-11-08	6,340	6,340	6,170	6,250	941,700	6,250
2019-11-07	6,190	6,250	6,160	6,240	560,400	6,240
2019-11-06	6,150	6,170	6,120	6,150	576,700	6,150
2019-11-05	6,050	6,120	6,000	6,090	723,200	6,090
2019-11-01	5,950	6,030	5,900	5,930	529,500	5,930
2019-10-31	5,980	6,070	5,940	6,040	688,800	6,040
2019-10-30	6,100	6,141	5,966	6,021	1,348,300	6,021
2019-10-29	5,844	6,174	5,844	6,116	2,472,700	6,116
2019-10-28	5,741	5,784	5,726	5,744	837,400	5,744
2019-10-25	5,793	5,805	5,658	5,750	1,365,000	5,750
2019-10-24	5,700	5,775	5,681	5,773	1,510,000	5,773
2019-10-23	5,638	5,677	5,530	5,657	1,488,900	5,657
2019-10-21	5,580	5,623	5,529	5,551	762,600	5,551
2019-10-18	5,490	5,572	5,480	5,543	640,800	5,543
2019-10-17	5,473	5,500	5,435	5,472	602,200	5,472
2019-10-16	5,572	5,591	5,454	5,482	1,152,300	5,482
2019-10-15	5,499	5,526	5,439	5,479	783,000	5,479
2019-10-11	5,358	5,435	5,315	5,415	1,131,200	5,415
2019-10-10	5,245	5,294	5,168	5,293	505,100	5,293
2019-10-09	5,164	5,212	5,153	5,209	542,500	5,209
2019-10-08	5,260	5,347	5,260	5,265	715,200	5,265
2019-10-07	5,222	5,250	5,162	5,188	382,000	5,188
2019-10-04	5,174	5,226	5,164	5,222	640,600	5,222
2019-10-03	5,169	5,205	5,140	5,184	664,200	5,184
2019-10-02	5,270	5,305	5,237	5,302	713,400	5,302
2019-10-01	5,248	5,372	5,247	5,333	628,500	5,333
2019-09-30	5,187	5,234	5,153	5,204	810,000	5,204
2019-09-27	5,218	5,256	5,124	5,203	979,800	5,203
2019-09-26	5,303	5,384	5,299	5,321	977,400	5,321
2019-09-25	5,229	5,252	5,125	5,231	1,112,000	5,231
2019-09-24	5,358	5,413	5,320	5,322	800,200	5,322
2019-09-20	5,365	5,394	5,319	5,345	1,358,000	5,345
2019-09-19	5,394	5,451	5,360	5,364	670,000	5,364
2019-09-18	5,417	5,447	5,363	5,369	764,500	5,369
2019-09-17	5,474	5,474	5,377	5,394	1,131,000	5,394
2019-09-13	5,555	5,559	5,472	5,531	1,762,500	5,531
2019-09-12	5,478	5,519	5,449	5,489	1,092,500	5,489
2019-09-11	5,379	5,429	5,368	5,410	845,400	5,410
2019-09-10	5,250	5,314	5,232	5,310	694,200	5,310
2019-09-09	5,192	5,203	5,143	5,173	727,100	5,173
2019-09-06	5,200	5,259	5,188	5,225	991,800	5,225
2019-09-05	4,979	5,171	4,979	5,134	1,189,500	5,134
2019-09-04	4,940	4,953	4,891	4,926	490,800	4,926
2019-09-03	4,886	5,004	4,867	4,984	610,800	4,984
2019-09-02	4,946	4,950	4,860	4,899	456,700	4,899
2019-08-30	4,908	4,951	4,899	4,946	732,200	4,946
2019-08-29	4,860	4,872	4,818	4,845	451,800	4,845
2019-08-28	4,874	4,888	4,836	4,850	635,600	4,850
2019-08-27	4,886	4,943	4,867	4,879	766,700	4,879
2019-08-26	4,754	4,852	4,754	4,835	1,094,800	4,835
2019-08-23	4,846	4,908	4,845	4,877	524,600	4,877
2019-08-22	4,902	4,965	4,892	4,916	958,600	4,916
2019-08-21	4,876	4,924	4,861	4,895	674,000	4,895
2019-08-20	4,905	4,925	4,854	4,915	664,600	4,915
2019-08-19	4,864	4,934	4,837	4,915	595,500	4,915
2019-08-16	4,769	4,808	4,752	4,794	760,300	4,794
2019-08-15	4,817	4,862	4,783	4,839	697,400	4,839
2019-08-14	4,952	4,998	4,912	4,957	739,900	4,957
2019-08-13	4,876	4,937	4,802	4,828	711,800	4,828
2019-08-09	4,965	4,970	4,890	4,937	930,400	4,937
2019-08-08	4,781	4,919	4,740	4,876	713,600	4,876
2019-08-07	4,951	4,965	4,837	4,839	939,700	4,839
2019-08-06	4,852	5,049	4,821	5,012	846,200	5,012
2019-08-05	5,122	5,148	4,959	5,002	1,042,900	5,002
2019-08-02	5,302	5,311	5,145	5,174	1,388,900	5,174
2019-08-01	5,360	5,474	5,302	5,410	873,300	5,410
2019-07-31	5,317	5,417	5,309	5,390	1,120,000	5,390
2019-07-30	5,257	5,444	5,238	5,360	963,300	5,360
2019-07-29	5,500	5,598	5,325	5,357	1,600,800	5,357
2019-07-26	5,272	5,292	5,211	5,283	731,800	5,283
2019-07-25	5,284	5,337	5,253	5,289	559,800	5,289
2019-07-24	5,282	5,343	5,271	5,279	598,900	5,279
2019-07-23	5,154	5,258	5,149	5,235	450,600	5,235
2019-07-22	5,186	5,228	5,126	5,153	584,600	5,153
2019-07-19	5,070	5,203	5,030	5,198	633,400	5,198
2019-07-18	5,127	5,167	5,041	5,070	861,600	5,070
2019-07-17	5,143	5,229	5,116	5,200	612,800	5,200
2019-07-16	5,138	5,183	5,122	5,146	497,000	5,146
2019-07-12	5,214	5,221	5,151	5,165	841,300	5,165
2019-07-11	5,082	5,247	5,081	5,247	779,200	5,247
2019-07-10	5,088	5,136	5,012	5,084	1,249,500	5,084
2019-07-09	5,260	5,264	5,121	5,131	911,900	5,131
2019-07-08	5,293	5,323	5,273	5,295	728,300	5,295
2019-07-05	5,331	5,349	5,276	5,280	672,200	5,280
2019-07-04	5,270	5,391	5,243	5,346	819,100	5,346
2019-07-03	5,315	5,319	5,207	5,250	815,500	5,250
2019-07-02	5,393	5,419	5,357	5,400	856,200	5,400
2019-07-01	5,417	5,449	5,308	5,394	1,180,600	5,394
2019-06-28	5,300	5,360	5,262	5,317	1,139,800	5,317
2019-06-27	5,261	5,369	5,247	5,356	645,200	5,356
2019-06-26	5,211	5,281	5,194	5,222	415,500	5,222
2019-06-25	5,299	5,314	5,219	5,238	556,900	5,238
2019-06-24	5,245	5,286	5,227	5,277	569,300	5,277
2019-06-21	5,190	5,287	5,177	5,247	1,080,100	5,247
2019-06-20	5,188	5,279	5,171	5,223	1,106,300	5,223
2019-06-19	5,104	5,210	5,104	5,181	812,100	5,181
2019-06-18	5,043	5,068	5,002	5,017	608,100	5,017
2019-06-17	5,050	5,080	5,011	5,043	570,000	5,043
2019-06-14	5,089	5,094	5,041	5,063	1,090,100	5,063
2019-06-13	5,121	5,156	5,067	5,105	561,700	5,105
2019-06-12	5,068	5,148	5,049	5,116	707,600	5,116
2019-06-11	5,078	5,160	5,073	5,148	659,600	5,148
2019-06-10	5,077	5,107	5,045	5,076	772,000	5,076
2019-06-07	4,938	5,020	4,938	5,015	660,300	5,015
2019-06-06	4,942	4,992	4,895	4,927	860,000	4,927
2019-06-05	4,907	4,982	4,903	4,980	1,016,700	4,980
2019-06-04	4,717	4,799	4,717	4,773	801,700	4,773
2019-06-03	4,659	4,725	4,643	4,707	738,100	4,707
2019-05-31	4,849	4,872	4,746	4,750	1,039,100	4,750
2019-05-30	4,832	4,914	4,826	4,888	842,800	4,888
2019-05-29	4,907	4,926	4,829	4,875	1,161,400	4,875
2019-05-28	4,930	5,029	4,922	5,004	1,744,100	5,004
2019-05-27	4,949	4,980	4,903	4,917	572,400	4,917
2019-05-24	4,886	4,948	4,847	4,936	704,500	4,936
2019-05-23	4,906	4,960	4,870	4,918	904,000	4,918
2019-05-22	4,960	4,961	4,851	4,903	966,700	4,903
2019-05-21	4,929	5,003	4,879	4,936	957,500	4,936
2019-05-20	5,023	5,054	4,913	4,955	756,400	4,955
2019-05-17	5,056	5,064	4,981	4,988	990,700	4,988
2019-05-16	5,199	5,200	5,033	5,043	1,044,000	5,043
2019-05-15	5,218	5,253	5,138	5,177	856,200	5,177
2019-05-14	5,120	5,256	5,114	5,222	935,400	5,222
2019-05-13	5,221	5,267	5,199	5,219	562,900	5,219
2019-05-10	5,278	5,391	5,255	5,303	1,056,100	5,303
2019-05-09	5,279	5,326	5,208	5,227	1,232,200	5,227
2019-05-08	5,452	5,455	5,316	5,349	1,098,700	5,349
2019-05-07	5,463	5,529	5,401	5,441	1,974,600	5,441
2019-04-26	5,896	6,006	5,896	5,990	1,067,600	5,990
2019-04-25	5,983	6,018	5,911	5,933	1,736,400	5,933
2019-04-24	6,105	6,119	6,015	6,030	804,700	6,030
2019-04-23	6,053	6,093	6,040	6,077	661,200	6,077
2019-04-22	6,023	6,070	5,960	6,022	628,000	6,022
2019-04-19	6,077	6,099	6,022	6,085	810,800	6,085
2019-04-18	6,065	6,079	5,975	5,993	1,403,000	5,993
2019-04-17	6,133	6,163	6,078	6,080	802,000	6,080
2019-04-16	6,092	6,127	6,041	6,083	571,000	6,083
2019-04-15	6,150	6,160	6,063	6,124	691,600	6,124
2019-04-12	6,060	6,072	5,951	6,012	1,016,100	6,012
2019-04-11	6,068	6,087	6,021	6,056	873,000	6,056
2019-04-10	6,104	6,118	6,055	6,111	788,600	6,111
2019-04-09	6,269	6,292	6,172	6,216	850,800	6,216
2019-04-08	6,388	6,391	6,239	6,269	1,334,900	6,269
2019-04-05	6,043	6,353	6,018	6,346	1,771,200	6,346
2019-04-04	6,030	6,093	6,006	6,044	933,800	6,044
2019-04-03	5,975	6,024	5,927	5,993	1,286,200	5,993
2019-04-02	5,950	5,984	5,910	5,967	1,028,100	5,967
2019-04-01	5,805	5,963	5,797	5,946	1,170,300	5,946
2019-03-29	5,884	5,884	5,796	5,815	790,000	5,815
2019-03-28	5,847	5,855	5,758	5,841	1,268,400	5,841
2019-03-27	5,850	5,923	5,836	5,917	934,100	5,917
2019-03-26	5,833	5,951	5,811	5,915	1,164,800	5,915
2019-03-25	5,842	5,847	5,715	5,771	867,500	5,771
2019-03-22	6,000	6,000	5,889	5,935	835,100	5,935
2019-03-20	6,000	6,010	5,955	5,977	565,400	5,977
2019-03-19	5,972	6,025	5,932	6,000	538,000	6,000
2019-03-18	5,852	5,954	5,839	5,952	439,500	5,952
2019-03-15	5,789	5,885	5,781	5,852	905,000	5,852
2019-03-14	5,804	5,866	5,728	5,741	838,200	5,741
2019-03-13	5,848	5,925	5,788	5,846	815,500	5,846
2019-03-12	5,744	5,890	5,732	5,855	957,700	5,855
2019-03-11	5,650	5,686	5,588	5,654	757,600	5,654
2019-03-08	5,833	5,843	5,665	5,673	1,422,800	5,673
2019-03-07	5,900	5,923	5,846	5,873	861,200	5,873
2019-03-06	5,938	5,989	5,903	5,945	634,000	5,945
2019-03-05	5,965	5,995	5,936	5,961	575,900	5,961
2019-03-04	5,976	6,025	5,921	6,003	761,700	6,003
2019-03-01	5,970	6,008	5,948	5,983	650,200	5,983
2019-02-28	5,989	5,993	5,929	5,942	727,400	5,942
2019-02-27	6,010	6,056	5,988	6,009	665,100	6,009
2019-02-26	6,002	6,071	5,981	6,002	875,500	6,002
2019-02-25	5,987	6,014	5,939	5,981	766,800	5,981
2019-02-22	5,916	5,952	5,873	5,929	790,600	5,929
2019-02-21	6,035	6,040	5,932	5,943	1,171,400	5,943
2019-02-20	6,062	6,126	5,975	6,061	907,200	6,061
2019-02-19	6,049	6,073	5,990	6,056	576,000	6,056
2019-02-18	5,998	6,029	5,937	6,016	763,300	6,016
2019-02-15	6,030	6,039	5,856	5,863	1,259,200	5,863
2019-02-14	6,070	6,150	6,024	6,111	948,300	6,111
2019-02-13	5,930	6,028	5,892	5,983	1,295,400	5,983
2019-02-12	5,884	6,008	5,832	5,964	1,357,000	5,964
2019-02-08	5,933	5,962	5,836	5,838	1,114,600	5,838
2019-02-07	6,130	6,185	6,029	6,055	873,800	6,055
2019-02-06	6,133	6,231	6,099	6,189	1,033,200	6,189
2019-02-05	6,106	6,120	6,044	6,069	687,900	6,069
2019-02-04	6,050	6,105	6,013	6,054	907,700	6,054
2019-02-01	5,915	6,103	5,887	5,991	1,434,400	5,991
2019-01-31	6,086	6,163	6,069	6,140	997,500	6,140
2019-01-30	6,134	6,134	5,927	6,012	1,655,800	6,012
2019-01-29	6,102	6,106	5,986	6,070	1,197,700	6,070
2019-01-28	6,093	6,138	6,015	6,047	905,300	6,047
2019-01-25	5,891	6,065	5,885	6,032	1,038,500	6,032
2019-01-24	5,791	5,892	5,717	5,889	452,000	5,889
2019-01-23	5,731	5,845	5,707	5,822	563,000	5,822
2019-01-22	5,887	5,896	5,760	5,792	634,000	5,792
2019-01-21	5,799	5,925	5,730	5,861	1,231,500	5,861
2019-01-18	5,519	5,694	5,485	5,686	1,448,700	5,686
2019-01-17	5,708	5,747	5,624	5,647	754,600	5,647
2019-01-16	5,784	5,799	5,593	5,680	912,000	5,680
2019-01-15	5,635	5,757	5,560	5,735	845,100	5,735
2019-01-11	5,687	5,739	5,607	5,731	1,442,300	5,731
2019-01-10	5,571	5,642	5,529	5,587	1,084,100	5,587
2019-01-09	5,640	5,651	5,496	5,601	1,136,200	5,601
2019-01-08	5,490	5,602	5,348	5,540	1,358,300	5,540
2019-01-07	5,481	5,603	5,406	5,494	1,321,900	5,494
2019-01-04	5,300	5,335	5,117	5,301	1,247,100	5,301

分割・併合履歴：なし