6988 日東電工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-308,8708,9508,8108,890386,6008,890
2021-12-299,0009,0308,9108,960389,8008,960
2021-12-288,9408,9808,9008,980411,2008,980
2021-12-278,8808,8908,8208,840254,6008,840
2021-12-248,8808,9208,8208,880278,6008,880
2021-12-238,8108,8208,7608,820266,2008,820
2021-12-228,7208,7708,6608,770347,7008,770
2021-12-218,6408,7508,6308,750356,5008,750
2021-12-208,6808,7108,4808,530528,1008,530
2021-12-178,8008,8708,7408,760645,1008,760
2021-12-168,7508,9008,7208,890637,8008,890
2021-12-158,5808,6308,5308,600452,6008,600
2021-12-148,5708,6608,5608,630517,7008,630
2021-12-138,5508,6808,5508,590493,9008,590
2021-12-108,4108,5608,4108,500771,7008,500
2021-12-098,6308,6408,5008,500451,3008,500
2021-12-088,5108,6008,4408,580799,4008,580
2021-12-078,3208,3508,1908,290948,6008,290
2021-12-068,1408,2208,0808,180425,0008,180
2021-12-037,9708,1407,9308,120810,5008,120
2021-12-027,8907,9407,8007,870877,6007,870
2021-12-017,8708,0007,8307,970796,0007,970
2021-11-308,0808,1807,8607,9002,013,3007,900
2021-11-298,0708,1907,9908,020780,9008,020
2021-11-268,4508,4508,1608,210814,8008,210
2021-11-258,5208,6308,5108,530427,9008,530
2021-11-248,7308,7308,4908,520716,5008,520
2021-11-228,7908,8008,6608,690571,4008,690
2021-11-198,7008,8708,6608,830540,4008,830
2021-11-188,8808,9008,7808,840521,1008,840
2021-11-178,8708,9208,7808,870870,9008,870
2021-11-168,5308,6708,5308,560456,3008,560
2021-11-158,6608,6608,5208,580437,1008,580
2021-11-128,4908,7008,4908,580570,4008,580
2021-11-118,4008,5508,3908,490656,1008,490
2021-11-108,6508,6908,5308,550522,1008,550
2021-11-098,7808,8208,6308,660443,5008,660
2021-11-089,0009,0008,8008,800503,4008,800
2021-11-059,0009,0008,8508,960491,8008,960
2021-11-048,9409,0308,8508,940700,6008,940
2021-11-028,8808,9408,7908,830721,1008,830
2021-11-019,0009,0208,8909,010929,8009,010
2021-10-298,8008,9008,7108,8801,060,0008,880
2021-10-288,7608,8008,6508,7601,025,7008,760
2021-10-278,4208,7208,3708,7102,160,5008,710
2021-10-268,1408,2008,0808,120650,2008,120
2021-10-257,8708,0707,8708,040451,3008,040
2021-10-227,9108,0307,8708,020536,1008,020
2021-10-218,1308,1507,9807,980438,3007,980
2021-10-208,0908,1508,0508,090487,5008,090
2021-10-198,1508,1508,0008,110529,2008,110
2021-10-188,1208,1508,0508,150559,6008,150
2021-10-157,9908,1407,9608,140659,1008,140
2021-10-147,7507,9707,7407,930694,5007,930
2021-10-137,7007,7807,6407,740479,2007,740
2021-10-127,7207,8007,7107,770518,3007,770
2021-10-117,4807,7307,4807,710541,5007,710
2021-10-087,4807,5707,4807,500639,5007,500
2021-10-077,4807,5507,4107,420597,5007,420
2021-10-067,6307,7007,3907,480782,2007,480
2021-10-057,5807,5907,4207,480984,4007,480
2021-10-047,9007,9407,7007,720603,7007,720
2021-10-017,9208,0507,8407,860850,0007,860
2021-09-307,9708,0507,8807,9801,131,7007,980
2021-09-298,0008,0407,8807,9701,040,1007,970
2021-09-288,2508,2608,1708,260810,4008,260
2021-09-278,3608,3708,2408,270590,9008,270
2021-09-248,3608,3808,2708,360872,6008,360
2021-09-228,1808,3008,1508,260738,8008,260
2021-09-218,3508,4208,3108,310677,2008,310
2021-09-178,6708,7108,5608,560975,1008,560
2021-09-168,7408,8308,6208,640714,6008,640
2021-09-158,8608,8908,6708,7401,356,6008,740
2021-09-149,1509,1809,0309,040938,1009,040
2021-09-139,4009,4009,0009,170985,4009,170
2021-09-109,3309,4509,2509,4101,300,8009,410
2021-09-099,0709,2109,0509,210757,7009,210
2021-09-088,9009,1808,8509,140916,0009,140
2021-09-078,9109,0508,8608,960647,2008,960
2021-09-068,8908,8908,7708,830586,7008,830
2021-09-038,5408,8008,4908,770774,8008,770
2021-09-028,4508,5808,4308,550637,0008,550
2021-09-018,3808,4808,3608,460591,5008,460
2021-08-318,2408,4008,2008,3601,489,8008,360
2021-08-308,1108,2508,0908,230482,4008,230
2021-08-278,1508,1608,0808,080409,6008,080
2021-08-268,1908,2008,1208,160497,7008,160
2021-08-258,3608,4308,2508,280264,0008,280
2021-08-248,3108,4708,2908,360496,4008,360
2021-08-238,3208,4208,2908,320586,6008,320
2021-08-208,1108,2708,0908,230624,0008,230
2021-08-198,1208,1508,0608,090503,4008,090
2021-08-188,1708,2908,1408,240318,0008,240
2021-08-178,2608,3008,1608,160261,5008,160
2021-08-168,4108,4208,2008,230283,1008,230
2021-08-138,4708,5008,4208,440532,5008,440
2021-08-128,4508,5408,4108,530431,9008,530
2021-08-118,4008,4508,3508,420412,5008,420
2021-08-108,4208,5008,3308,360464,1008,360
2021-08-068,2808,4008,2808,390438,2008,390
2021-08-058,2208,3508,1908,280480,0008,280
2021-08-048,4508,4508,2808,290558,2008,290
2021-08-038,2308,4208,2308,360477,6008,360
2021-08-028,2008,4508,2008,380596,6008,380
2021-07-308,2008,2408,0808,100663,5008,100
2021-07-298,1408,1808,0608,160531,3008,160
2021-07-288,0008,1308,0008,060613,3008,060
2021-07-278,3408,3808,0508,060883,1008,060
2021-07-268,3408,3808,2508,310962,9008,310
2021-07-218,2508,2908,1208,200552,7008,200
2021-07-208,0008,0907,9908,040497,8008,040
2021-07-198,1508,1808,0608,140482,4008,140
2021-07-168,0908,2808,0308,190599,7008,190
2021-07-158,3208,3508,2108,230381,3008,230
2021-07-148,3308,4008,2708,360453,3008,360
2021-07-138,3008,3408,2808,310339,3008,310
2021-07-128,2208,3008,1608,290455,8008,290
2021-07-097,9308,0907,8308,010988,7008,010
2021-07-088,0908,1208,0308,050664,7008,050
2021-07-078,1408,1808,0908,140495,4008,140
2021-07-068,3808,3908,2508,270257,9008,270
2021-07-058,2108,3008,2008,290235,8008,290
2021-07-028,1908,3008,1908,270437,5008,270
2021-07-018,2808,3408,1508,210566,3008,210
2021-06-308,2208,3408,2208,290473,4008,290
2021-06-298,3108,3508,2208,260504,3008,260
2021-06-288,4708,4908,3808,410324,0008,410
2021-06-258,4808,5108,4508,500293,1008,500
2021-06-248,3208,3608,2908,360311,1008,360
2021-06-238,5708,5708,3908,390523,1008,390
2021-06-228,4508,5108,3908,480976,9008,480
2021-06-218,1108,1508,0208,150837,0008,150
2021-06-188,3708,4308,3108,310627,5008,310
2021-06-178,3908,4008,2408,340517,3008,340
2021-06-168,3908,5008,3808,470386,8008,470
2021-06-158,4608,5608,4408,470565,4008,470
2021-06-148,3308,4208,3308,400337,5008,400
2021-06-118,4008,5108,3708,400614,3008,400
2021-06-108,3908,5208,3908,450411,4008,450
2021-06-098,4808,4808,3608,420361,8008,420
2021-06-088,5908,6008,4708,500427,9008,500
2021-06-078,7808,8108,6108,630351,5008,630
2021-06-048,7608,7608,6308,660391,9008,660
2021-06-038,7108,7808,6708,750463,1008,750
2021-06-028,6908,7308,6008,690544,0008,690
2021-06-018,5908,6208,5008,550311,1008,550
2021-05-318,5908,6008,4708,490543,5008,490
2021-05-288,6608,7808,6508,710604,5008,710
2021-05-278,5208,5508,4508,5101,369,5008,510
2021-05-268,4208,5408,3908,510467,7008,510
2021-05-258,4008,4808,3708,470530,1008,470
2021-05-248,3408,5208,3408,400385,9008,400
2021-05-218,4308,5108,3708,370511,4008,370
2021-05-208,3308,4808,3008,420555,6008,420
2021-05-198,4408,5308,3308,390608,9008,390
2021-05-188,5908,6208,5008,590591,6008,590
2021-05-178,6708,6808,4408,530488,4008,530
2021-05-148,3908,5908,3708,580876,0008,580
2021-05-138,3608,4508,2408,250866,8008,250
2021-05-128,7408,8208,3908,450885,5008,450
2021-05-118,9708,9808,6308,690821,3008,690
2021-05-109,0309,1709,0009,030591,5009,030
2021-05-079,0509,0708,9608,980704,8008,980
2021-05-069,1409,2509,1209,140833,4009,140
2021-04-309,1609,2209,0109,060789,0009,060
2021-04-289,1109,2209,0509,0901,650,9009,090
2021-04-279,3109,3409,0509,0601,155,3009,060
2021-04-269,3509,4809,3209,410739,6009,410
2021-04-239,3509,3509,1809,300550,3009,300
2021-04-229,3409,3409,2309,330525,2009,330
2021-04-219,3609,3709,1709,210704,4009,210
2021-04-209,6609,6709,4609,510553,3009,510
2021-04-199,6309,7709,5609,750470,2009,750
2021-04-169,6309,6309,5109,560430,7009,560
2021-04-159,4409,5309,4209,480279,5009,480
2021-04-149,2909,4709,2809,440550,8009,440
2021-04-139,4209,4409,3009,330807,6009,330
2021-04-129,8009,8009,3409,360765,0009,360
2021-04-099,7709,8509,7209,720809,6009,720
2021-04-089,7209,7409,6009,650458,5009,650
2021-04-079,7309,7709,6409,720613,9009,720
2021-04-069,8309,8609,6309,640524,2009,640
2021-04-059,8809,9409,8209,840484,8009,840
2021-04-029,6809,8709,6709,840672,9009,840
2021-04-019,5409,6309,3809,410604,4009,410
2021-03-319,5609,5809,4309,460652,7009,460
2021-03-309,6209,7809,5909,690515,4009,690
2021-03-299,5609,7609,5309,670830,8009,670
2021-03-269,5809,7009,3809,430744,7009,430
2021-03-259,3109,4609,3009,440551,7009,440
2021-03-249,3109,4409,2009,230646,1009,230
2021-03-239,4809,5909,3809,380623,1009,380
2021-03-229,4409,4609,2609,360705,0009,360
2021-03-199,5909,6909,4209,5601,184,1009,560
2021-03-189,6009,7009,5309,670494,2009,670
2021-03-179,5009,6709,5009,560459,4009,560
2021-03-169,4709,5209,4109,450462,3009,450
2021-03-159,5609,5809,4409,490414,7009,490
2021-03-129,2809,5609,2609,5401,107,8009,540
2021-03-119,1509,3609,1409,280635,8009,280
2021-03-109,0809,1809,0209,150672,6009,150
2021-03-099,0509,0708,8208,970631,6008,970
2021-03-089,1009,1208,9609,010596,0009,010
2021-03-059,0209,0608,8609,030623,1009,030
2021-03-049,0809,2009,0309,110437,0009,110
2021-03-039,2709,2709,0709,130416,3009,130
2021-03-029,2409,3209,1109,130487,7009,130
2021-03-019,1709,3409,1209,180473,9009,180
2021-02-269,1509,1509,0109,090917,0009,090
2021-02-259,4009,4409,2009,300657,0009,300
2021-02-249,4809,4809,1209,130679,5009,130
2021-02-229,4609,4909,3709,430424,1009,430
2021-02-199,3109,3809,2909,380491,2009,380
2021-02-189,6009,6309,4009,410679,1009,410
2021-02-179,8609,9209,6309,630555,1009,630
2021-02-169,98010,0409,9009,920581,5009,920
2021-02-159,87010,0509,87010,020443,50010,020
2021-02-129,7809,8909,6609,870725,8009,870
2021-02-109,7709,8709,6909,730505,0009,730
2021-02-099,7609,8209,7109,780532,5009,780
2021-02-089,7109,7609,6209,700510,9009,700
2021-02-059,8009,8109,5709,650541,5009,650
2021-02-049,9309,9709,7109,740482,8009,740
2021-02-0310,00010,1309,89010,010707,60010,010
2021-02-029,85010,0109,8409,890653,2009,890
2021-02-019,4009,6809,3909,670466,2009,670
2021-01-299,8109,8509,4309,470914,3009,470
2021-01-289,80010,0009,7709,8101,809,2009,810
2021-01-279,71010,1709,68010,1002,160,10010,100
2021-01-269,3509,4809,3409,360710,3009,360
2021-01-259,4509,4509,2609,290569,5009,290
2021-01-229,4109,4709,3409,370528,0009,370
2021-01-219,5009,5609,4609,510433,1009,510
2021-01-209,5209,5309,3509,420445,9009,420
2021-01-199,3509,4809,3209,400444,7009,400
2021-01-189,1509,2709,0409,230406,6009,230
2021-01-159,4709,5209,2409,290584,2009,290
2021-01-149,5509,6709,4609,500679,6009,500
2021-01-139,4309,6309,4209,620669,1009,620
2021-01-129,3209,4609,2509,430629,7009,430
2021-01-089,2509,3909,1709,390864,3009,390
2021-01-079,1509,2409,1009,150627,3009,150
2021-01-069,1309,1708,9608,980518,5008,980
2021-01-059,1309,2609,1009,130430,9009,130
2021-01-049,2809,3009,0409,140393,9009,140

分割・併合履歴 : なし