1. HOME >
  2. 株価時系列 >
  3. 6988 >
  4. 2020年

6988 日東電工(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-309,2009,2809,1209,230773,7001,846
2020-12-298,9109,1908,9109,180787,8001,836
2020-12-288,8308,9608,8008,910348,5001,782
2020-12-258,8008,8308,7408,830230,9001,766
2020-12-248,7108,8108,7108,780325,8001,756
2020-12-238,7008,7108,6108,710315,8001,742
2020-12-228,7408,7808,6608,670440,5001,734
2020-12-218,7508,8108,6708,770414,0001,754
2020-12-188,7608,8908,7508,820840,7001,764
2020-12-178,8908,9308,7508,750587,8001,750
2020-12-168,8408,9108,8308,910443,6001,782
2020-12-158,8408,8808,7808,830440,3001,766
2020-12-148,7808,8608,7708,780441,3001,756
2020-12-118,6908,8408,6808,7701,126,2001,754
2020-12-108,7008,7208,6008,610557,4001,722
2020-12-098,6708,8208,6308,780556,3001,756
2020-12-088,6008,6908,5608,620563,3001,724
2020-12-078,8108,8108,6408,680412,8001,736
2020-12-048,8708,9208,6808,750736,3001,750
2020-12-038,9108,9308,8308,890647,7001,778
2020-12-029,0009,0508,8608,900968,6001,780
2020-12-018,6808,9308,6608,810937,9001,762
2020-11-308,7608,7708,4808,6402,351,6001,728
2020-11-278,5708,7008,5508,650800,5001,730
2020-11-268,4608,5408,4008,530676,9001,706
2020-11-258,5308,6608,4808,500928,8001,700
2020-11-248,3908,4908,3308,4601,030,0001,692
2020-11-208,2108,3308,2108,310742,0001,662
2020-11-198,0108,2308,0008,190753,9001,638
2020-11-188,1508,2108,1008,140654,8001,628
2020-11-178,1408,2408,1008,130920,6001,626
2020-11-167,9708,0907,9608,050774,6001,610
2020-11-137,9307,9707,7907,8801,009,7001,576
2020-11-127,8407,9007,8007,870897,8001,574
2020-11-117,8107,8607,7407,810924,6001,562
2020-11-107,8507,9007,6407,660941,5001,532
2020-11-097,6907,8307,6807,770866,7001,554
2020-11-067,4807,6207,4307,550744,9001,510
2020-11-057,3307,4407,3107,430684,8001,486
2020-11-047,3907,4507,3307,330775,0001,466
2020-11-027,3307,3707,2807,300701,8001,460
2020-10-307,4707,4707,2807,310740,4001,462
2020-10-297,5107,5507,4707,530556,6001,506
2020-10-287,4507,5607,4307,540854,2001,508
2020-10-276,9407,4206,9207,4001,013,2001,480
2020-10-267,3707,4707,3607,380646,9001,476
2020-10-237,3307,3707,2707,350428,4001,470
2020-10-227,2107,3407,2007,280402,6001,456
2020-10-217,2707,3307,2507,310361,3001,462
2020-10-207,2207,2907,2107,270582,8001,454
2020-10-197,0907,2707,0507,210585,7001,442
2020-10-167,2807,3707,2407,240600,1001,448
2020-10-157,3807,4107,3107,360823,4001,472
2020-10-147,1607,2907,1507,270727,6001,454
2020-10-137,1507,1707,0907,160418,0001,432
2020-10-127,1307,1607,0907,130409,0001,426
2020-10-097,1407,2207,1407,160889,6001,432
2020-10-087,0607,1007,0107,090547,1001,418
2020-10-077,0507,1107,0007,050782,9001,410
2020-10-066,9606,9906,9206,990508,0001,398
2020-10-056,9006,9406,8506,870508,5001,374
2020-10-026,7706,8706,7306,810806,7001,362
2020-09-306,9806,9806,8306,840874,1001,368
2020-09-297,0007,0506,8907,020734,5001,404
2020-09-287,0107,1406,9607,030952,8001,406
2020-09-256,7307,0106,7106,9502,069,3001,390
2020-09-246,4706,5306,4506,470549,1001,294
2020-09-236,3906,5206,3706,500604,6001,300
2020-09-186,4906,5606,4606,5301,116,4001,306
2020-09-176,5906,6106,5406,590346,7001,318
2020-09-166,5906,6206,5506,590642,5001,318
2020-09-156,6706,7006,6506,680416,2001,336
2020-09-146,6706,7106,6506,670511,7001,334
2020-09-116,6206,6406,5206,620966,2001,324
2020-09-106,6006,6506,5506,620580,1001,324
2020-09-096,5206,5706,4806,540522,7001,308
2020-09-086,5306,6106,5206,590451,3001,318
2020-09-076,4906,5206,4606,490309,8001,298
2020-09-046,3806,4806,3606,480356,3001,296
2020-09-036,5206,5806,4706,480470,7001,296
2020-09-026,4306,4506,3906,420365,7001,284
2020-09-016,3506,3906,2706,380787,0001,276
2020-08-316,4606,5306,4406,440608,4001,288
2020-08-286,5006,5406,2806,400808,0001,280
2020-08-276,4906,5106,4206,470539,7001,294
2020-08-266,6206,6206,4906,520446,3001,304
2020-08-256,5606,6106,5306,550750,2001,310
2020-08-246,4006,4806,3906,440524,5001,288
2020-08-216,4306,4806,3606,380600,7001,276
2020-08-206,4106,4206,2906,330727,2001,266
2020-08-196,3006,4106,2906,390797,1001,278
2020-08-186,2506,3206,2306,310559,2001,262
2020-08-176,2306,2706,2106,210379,2001,242
2020-08-146,2906,2906,2106,240653,4001,248
2020-08-136,3006,3306,2506,250707,5001,250
2020-08-126,1506,2106,1306,150498,3001,230
2020-08-116,1606,1706,1106,130746,4001,226
2020-08-076,1606,1606,0406,090572,3001,218
2020-08-066,1106,1406,0506,140579,4001,228
2020-08-056,1406,1406,0406,100695,1001,220
2020-08-046,0306,1206,0106,060564,5001,212
2020-08-036,0006,0805,9606,020824,7001,204
2020-07-316,1106,1205,9305,950961,7001,190
2020-07-306,0306,1506,0306,150744,7001,230
2020-07-296,1606,1805,9506,0101,028,2001,202
2020-07-286,0106,2305,9906,1901,480,2001,238
2020-07-276,3006,3506,2606,2901,054,3001,258
2020-07-226,2006,2706,1906,190624,7001,238
2020-07-216,2306,2806,1506,200764,6001,240
2020-07-206,1006,2306,1006,230792,5001,246
2020-07-176,0306,0506,0006,030593,8001,206
2020-07-166,0406,0605,9706,030767,9001,206
2020-07-156,1006,1806,0906,120711,6001,224
2020-07-146,0106,0905,9706,000720,4001,200
2020-07-135,9406,0405,9406,000900,3001,200
2020-07-105,9405,9605,8405,8501,050,9001,170
2020-07-095,9005,9805,8605,950848,5001,190
2020-07-085,9505,9505,8105,8501,248,1001,170
2020-07-076,0906,1105,9405,980694,5001,196
2020-07-066,0306,1506,0006,130423,9001,226
2020-07-036,0306,0405,9506,000589,5001,200
2020-07-026,0606,0605,9005,960692,1001,192
2020-07-016,1006,1005,9806,020647,5001,204
2020-06-306,0306,1606,0006,1001,084,4001,220
2020-06-295,9305,9905,9205,940617,1001,188
2020-06-265,9306,0105,9105,990531,5001,198
2020-06-255,9205,9305,8505,860648,0001,172
2020-06-246,0006,0105,9405,980624,2001,196
2020-06-236,0006,0005,8905,930672,2001,186
2020-06-225,9105,9705,8805,900606,5001,180
2020-06-195,9005,9905,8205,9501,398,9001,190
2020-06-185,9606,0005,9005,950570,7001,190
2020-06-176,0606,0605,9606,000652,5001,200
2020-06-166,0406,1205,9906,0701,148,8001,214
2020-06-156,0006,0105,8405,840696,0001,168
2020-06-125,9506,0305,8306,0101,357,9001,202
2020-06-116,0906,1306,0006,000916,5001,200
2020-06-106,0806,2206,0706,170793,7001,234
2020-06-096,2006,2106,1006,140886,2001,228
2020-06-086,3006,3006,1606,2001,238,2001,240
2020-06-056,1706,2406,1406,220816,0001,244
2020-06-046,1606,2006,0706,100841,3001,220
2020-06-036,0506,1106,0306,060806,1001,212
2020-06-025,8905,9805,8505,940614,0001,188
2020-06-015,8705,9405,8605,880751,2001,176
2020-05-295,8705,9205,8105,8302,025,0001,166
2020-05-285,7705,8905,7205,8801,051,1001,176
2020-05-275,6305,8205,6105,790920,3001,158
2020-05-265,5505,7205,5505,650921,1001,130
2020-05-255,4705,5205,4305,500543,8001,100
2020-05-225,4105,4305,3505,400560,3001,080
2020-05-215,4505,5005,4205,430500,4001,086
2020-05-205,4105,4605,3905,430505,0001,086
2020-05-195,4805,4905,4105,410829,6001,082
2020-05-185,3905,3905,2805,320586,9001,064
2020-05-155,4005,4305,3105,340720,4001,068
2020-05-145,3505,3605,2805,320767,8001,064
2020-05-135,3405,4105,3005,3601,027,9001,072
2020-05-125,4605,5105,4005,470591,0001,094
2020-05-115,4305,5105,4005,420756,1001,084
2020-05-085,4205,4305,3105,410957,9001,082
2020-05-075,2105,3605,2005,350908,3001,070
2020-05-015,3105,3205,2305,270897,7001,054
2020-04-305,4505,5005,4005,4101,197,4001,082
2020-04-285,2505,4005,1705,2901,146,9001,058
2020-04-274,9655,0704,9555,060791,9001,012
2020-04-244,9354,9704,8754,965959,300993
2020-04-234,9205,0004,9054,985814,600997
2020-04-224,7804,8654,7454,860810,800972
2020-04-214,8554,8854,7804,840989,300968
2020-04-204,8754,9754,8654,960677,900992
2020-04-174,9205,0204,9204,975832,500995
2020-04-164,8504,8704,7654,850861,200970
2020-04-154,9504,9704,8904,9351,044,100987
2020-04-144,8955,0404,8805,000795,0001,000
2020-04-134,9404,9604,8504,850468,700970
2020-04-105,0505,0504,9254,9751,029,200995
2020-04-094,9954,9954,9154,980847,600996
2020-04-084,9455,0504,8804,995959,100999
2020-04-074,8554,9954,8304,945985,500989
2020-04-064,6054,8304,5454,785893,500957
2020-04-034,5804,6604,5054,6351,167,800927
2020-04-024,5254,5554,3904,5101,341,800902
2020-04-014,7354,8754,5954,665988,700933
2020-03-314,8904,9954,8104,8251,185,800965
2020-03-304,7704,8654,6954,8651,171,000973
2020-03-274,9305,0004,8155,0001,421,3001,000
2020-03-264,8504,9354,7404,7901,269,600958
2020-03-254,9955,1004,8855,0701,305,8001,014
2020-03-244,3754,7604,3454,7351,419,400947
2020-03-234,2204,3504,1404,2551,567,700851
2020-03-194,4154,4554,1754,2301,835,200846
2020-03-184,2504,4654,2054,2751,871,800855
2020-03-174,2354,3904,1154,1901,996,500838
2020-03-164,4604,5204,2904,3001,302,900860
2020-03-134,4354,6054,3254,4052,606,000881
2020-03-124,8404,8954,6904,7151,461,100943
2020-03-115,0605,1304,9404,9501,415,600990
2020-03-104,9555,1204,8355,0601,473,4001,012
2020-03-094,9955,0804,9305,0301,523,7001,006
2020-03-065,2505,2805,1505,1901,236,9001,038
2020-03-055,4005,4005,3105,350981,5001,070
2020-03-045,2805,4205,2805,3101,177,7001,062
2020-03-035,4405,4505,3005,3101,145,2001,062
2020-03-025,2505,4705,2305,3601,546,7001,072
2020-02-285,3405,4205,2505,4202,062,2001,084
2020-02-275,5705,5805,4505,4901,119,6001,098
2020-02-265,6205,6605,5605,6301,048,8001,126
2020-02-255,6305,7805,6005,7101,024,9001,142
2020-02-215,9606,0405,9005,920853,4001,184
2020-02-206,0706,1405,9806,000650,9001,200
2020-02-196,0506,0505,8805,9901,100,0001,198
2020-02-186,0506,0905,9906,050749,1001,210
2020-02-176,0706,0905,9906,050664,2001,210
2020-02-146,1106,1206,0806,100749,0001,220
2020-02-136,2006,2006,1206,140886,4001,228
2020-02-126,2006,2206,1606,200798,0001,240
2020-02-106,1906,2106,1406,170922,5001,234
2020-02-076,3406,3506,2506,310733,3001,262
2020-02-066,3706,4406,3106,3401,061,0001,268
2020-02-056,2306,2906,1806,210783,6001,242
2020-02-046,1006,1506,0706,140758,6001,228
2020-02-036,0906,1306,0406,100866,8001,220
2020-01-316,2306,3106,1906,190671,7001,238
2020-01-306,2406,3106,1506,200818,1001,240
2020-01-296,0206,2706,0206,250919,2001,250
2020-01-286,0406,0605,8506,0201,525,3001,204
2020-01-276,0206,1506,0106,120734,1001,224
2020-01-246,1606,1906,1206,180430,2001,236
2020-01-236,3006,3306,1706,180741,8001,236
2020-01-226,2806,3806,2806,360564,0001,272
2020-01-216,3706,3906,3006,320787,9001,264
2020-01-206,2306,3606,2306,330453,6001,266
2020-01-176,1306,2506,1306,210802,1001,242
2020-01-166,1306,1306,0306,050473,4001,210
2020-01-156,1606,1906,0606,110596,9001,222
2020-01-146,1906,2706,1706,220495,9001,244
2020-01-106,2006,2306,1506,170671,8001,234
2020-01-096,0806,1506,0706,120579,1001,224
2020-01-085,9805,9905,8605,940804,8001,188
2020-01-076,0706,1406,0506,120561,1001,224
2020-01-066,0006,0606,0006,060717,7001,212

分割・併合履歴 ： [2024-09-27]1株→5株