6988 日東電工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	10,515	10,710	10,490	10,550	475,300	10,550
2023-12-28	10,530	10,640	10,530	10,530	267,100	10,530
2023-12-27	10,565	10,690	10,540	10,655	546,300	10,655
2023-12-26	10,500	10,545	10,435	10,480	175,800	10,480
2023-12-25	10,675	10,675	10,460	10,460	169,200	10,460
2023-12-22	10,495	10,560	10,410	10,560	369,300	10,560
2023-12-21	10,505	10,550	10,405	10,485	533,200	10,485
2023-12-20	10,270	10,720	10,230	10,610	910,000	10,610
2023-12-19	10,060	10,270	10,015	10,270	571,500	10,270
2023-12-18	9,922	9,992	9,783	9,979	639,400	9,979
2023-12-15	9,871	10,020	9,870	9,931	561,400	9,931
2023-12-14	9,900	9,977	9,725	9,844	745,200	9,844
2023-12-13	10,255	10,280	10,035	10,065	489,800	10,065
2023-12-12	10,220	10,280	10,145	10,195	400,400	10,195
2023-12-11	10,170	10,215	10,095	10,125	525,700	10,125
2023-12-08	10,150	10,250	9,923	10,025	1,088,900	10,025
2023-12-07	10,420	10,500	10,220	10,280	620,800	10,280
2023-12-06	10,285	10,405	10,210	10,385	497,000	10,385
2023-12-05	10,280	10,370	10,225	10,235	464,400	10,235
2023-12-04	10,510	10,510	10,290	10,340	536,600	10,340
2023-12-01	10,520	10,650	10,515	10,585	449,400	10,585
2023-11-30	10,350	10,540	10,310	10,515	867,700	10,515
2023-11-29	10,380	10,455	10,365	10,405	440,700	10,405
2023-11-28	10,585	10,620	10,465	10,495	370,800	10,495
2023-11-27	10,660	10,670	10,485	10,565	277,400	10,565
2023-11-24	10,605	10,720	10,590	10,645	378,000	10,645
2023-11-22	10,365	10,575	10,365	10,575	244,700	10,575
2023-11-21	10,615	10,645	10,480	10,505	394,700	10,505
2023-11-20	10,715	10,825	10,600	10,615	483,300	10,615
2023-11-17	10,655	10,740	10,580	10,715	389,700	10,715
2023-11-16	10,545	10,635	10,480	10,600	394,100	10,600
2023-11-15	10,575	10,640	10,505	10,635	632,800	10,635
2023-11-14	10,450	10,495	10,370	10,455	391,000	10,455
2023-11-13	10,450	10,475	10,355	10,400	375,500	10,400
2023-11-10	10,195	10,380	10,165	10,345	617,700	10,345
2023-11-09	10,300	10,375	10,265	10,270	483,200	10,270
2023-11-08	10,180	10,275	10,150	10,220	570,800	10,220
2023-11-07	10,180	10,215	10,005	10,035	465,500	10,035
2023-11-06	10,115	10,220	10,090	10,220	532,300	10,220
2023-11-02	10,050	10,120	9,957	9,963	534,700	9,963
2023-11-01	9,958	10,090	9,892	9,917	659,500	9,917
2023-10-31	9,809	9,822	9,548	9,683	779,500	9,683
2023-10-30	9,453	9,789	9,400	9,766	2,496,100	9,766
2023-10-27	9,600	9,723	9,470	9,558	1,204,100	9,558
2023-10-26	9,320	9,431	9,283	9,300	659,100	9,300
2023-10-25	9,379	9,484	9,363	9,462	655,700	9,462
2023-10-24	9,348	9,424	9,146	9,378	603,700	9,378
2023-10-23	9,416	9,441	9,347	9,348	542,600	9,348
2023-10-20	9,421	9,479	9,320	9,414	447,100	9,414
2023-10-19	9,500	9,581	9,454	9,463	555,000	9,463
2023-10-18	9,700	9,718	9,609	9,675	410,300	9,675
2023-10-17	9,668	9,752	9,617	9,695	474,100	9,695
2023-10-16	9,707	9,752	9,576	9,623	432,300	9,623
2023-10-13	9,871	9,897	9,767	9,817	687,000	9,817
2023-10-12	9,800	10,060	9,786	10,015	729,100	10,015
2023-10-11	9,806	9,829	9,717	9,752	576,600	9,752
2023-10-10	9,602	9,770	9,560	9,732	616,300	9,732
2023-10-06	9,500	9,582	9,462	9,462	439,800	9,462
2023-10-05	9,353	9,532	9,318	9,532	580,600	9,532
2023-10-04	9,463	9,497	9,309	9,317	713,600	9,317
2023-10-03	9,630	9,670	9,475	9,536	656,000	9,536
2023-10-02	9,860	10,015	9,685	9,685	575,300	9,685
2023-09-29	9,762	9,845	9,612	9,808	1,441,300	9,808
2023-09-28	9,940	9,965	9,778	9,846	835,900	9,846
2023-09-27	10,000	10,130	9,991	10,130	606,700	10,130
2023-09-26	10,165	10,175	9,995	10,090	420,400	10,090
2023-09-25	10,250	10,260	10,145	10,180	376,900	10,180
2023-09-22	10,010	10,220	10,005	10,165	479,800	10,165
2023-09-21	10,150	10,255	10,105	10,125	685,100	10,125
2023-09-20	10,140	10,285	10,110	10,215	598,700	10,215
2023-09-19	10,050	10,185	10,045	10,160	633,800	10,160
2023-09-15	10,560	10,560	9,874	10,150	1,618,800	10,150
2023-09-14	10,270	10,405	10,240	10,365	598,600	10,365
2023-09-13	10,260	10,275	10,115	10,140	520,700	10,140
2023-09-12	10,110	10,265	10,085	10,250	414,300	10,250
2023-09-11	10,150	10,200	10,055	10,070	407,400	10,070
2023-09-08	10,315	10,315	10,075	10,140	771,900	10,140
2023-09-07	10,335	10,430	10,240	10,265	549,200	10,265
2023-09-06	10,300	10,400	10,275	10,335	490,600	10,335
2023-09-05	10,265	10,310	10,235	10,300	411,300	10,300
2023-09-04	10,110	10,280	10,110	10,240	515,400	10,240
2023-09-01	9,949	10,175	9,884	10,085	703,400	10,085
2023-08-31	9,815	9,950	9,790	9,949	1,430,200	9,949
2023-08-30	9,855	9,910	9,797	9,815	467,700	9,815
2023-08-29	9,887	9,887	9,802	9,812	496,000	9,812
2023-08-28	9,700	9,878	9,684	9,856	418,100	9,856
2023-08-25	9,650	9,694	9,608	9,620	403,000	9,620
2023-08-24	9,706	9,780	9,641	9,766	492,900	9,766
2023-08-23	9,599	9,739	9,539	9,720	449,900	9,720
2023-08-22	9,775	9,782	9,671	9,723	332,600	9,723
2023-08-21	9,747	9,778	9,654	9,696	355,500	9,696
2023-08-18	9,700	9,733	9,648	9,686	328,900	9,686
2023-08-17	9,768	9,768	9,571	9,713	487,300	9,713
2023-08-16	9,648	9,724	9,615	9,663	418,100	9,663
2023-08-15	9,819	9,829	9,679	9,709	415,800	9,709
2023-08-14	9,930	10,015	9,718	9,721	514,700	9,721
2023-08-10	9,757	9,986	9,732	9,958	652,700	9,958
2023-08-09	9,897	9,964	9,825	9,828	512,600	9,828
2023-08-08	9,810	9,904	9,750	9,878	589,600	9,878
2023-08-07	9,600	9,725	9,569	9,702	406,000	9,702
2023-08-04	9,602	9,709	9,544	9,700	562,400	9,700
2023-08-03	9,742	9,827	9,684	9,685	558,000	9,685
2023-08-02	9,899	10,030	9,831	9,832	601,100	9,832
2023-08-01	10,110	10,115	9,924	10,000	651,100	10,000
2023-07-31	9,900	10,155	9,858	10,100	942,400	10,100
2023-07-28	9,640	9,795	9,538	9,769	1,392,100	9,769
2023-07-27	9,690	9,865	9,572	9,832	1,894,600	9,832
2023-07-26	10,410	10,465	10,270	10,300	563,300	10,300
2023-07-25	10,280	10,360	10,255	10,360	438,300	10,360
2023-07-24	10,330	10,410	10,270	10,285	693,000	10,285
2023-07-21	10,095	10,175	10,010	10,135	507,200	10,135
2023-07-20	10,145	10,230	10,095	10,115	620,400	10,115
2023-07-19	10,140	10,190	10,070	10,125	455,000	10,125
2023-07-18	9,960	10,140	9,919	10,035	690,900	10,035
2023-07-14	9,903	10,060	9,847	9,847	955,800	9,847
2023-07-13	9,891	10,050	9,826	9,953	559,600	9,953
2023-07-12	10,045	10,045	9,775	9,825	949,500	9,825
2023-07-11	10,125	10,180	9,930	9,963	727,900	9,963
2023-07-10	10,050	10,160	10,020	10,070	823,900	10,070
2023-07-07	10,200	10,240	10,030	10,040	714,400	10,040
2023-07-06	10,370	10,385	10,200	10,260	600,500	10,260
2023-07-05	10,400	10,480	10,370	10,425	523,500	10,425
2023-07-04	10,610	10,650	10,400	10,470	466,900	10,470
2023-07-03	10,710	10,770	10,660	10,690	534,900	10,690
2023-06-30	10,680	10,695	10,550	10,630	545,900	10,630
2023-06-29	10,790	10,800	10,620	10,640	506,100	10,640
2023-06-28	10,675	10,780	10,595	10,760	616,200	10,760
2023-06-27	10,575	10,615	10,490	10,540	417,900	10,540
2023-06-26	10,515	10,635	10,440	10,535	375,600	10,535
2023-06-23	10,685	10,735	10,455	10,560	549,100	10,560
2023-06-22	10,710	10,800	10,630	10,630	559,100	10,630
2023-06-21	10,615	10,735	10,570	10,655	492,200	10,655
2023-06-20	10,720	10,805	10,675	10,750	527,900	10,750
2023-06-19	10,920	10,955	10,760	10,785	492,500	10,785
2023-06-16	10,785	10,925	10,730	10,875	756,200	10,875
2023-06-15	10,895	10,935	10,835	10,840	521,900	10,840
2023-06-14	10,840	10,910	10,765	10,830	641,800	10,830
2023-06-13	10,555	10,765	10,555	10,715	528,000	10,715
2023-06-12	10,615	10,620	10,510	10,535	601,700	10,535
2023-06-09	10,495	10,620	10,440	10,615	992,800	10,615
2023-06-08	10,395	10,485	10,240	10,320	709,800	10,320
2023-06-07	10,490	10,580	10,355	10,395	861,300	10,395
2023-06-06	10,335	10,465	10,245	10,415	648,200	10,415
2023-06-05	10,235	10,380	10,210	10,365	738,800	10,365
2023-06-02	10,050	10,100	9,990	10,050	623,800	10,050
2023-06-01	9,950	10,090	9,910	10,040	654,500	10,040
2023-05-31	10,050	10,060	9,910	9,930	1,623,700	9,930
2023-05-30	10,070	10,240	10,060	10,220	546,300	10,220
2023-05-29	10,150	10,270	10,050	10,070	755,100	10,070
2023-05-26	10,050	10,160	10,000	10,000	754,600	10,000
2023-05-25	9,840	10,040	9,840	9,980	689,000	9,980
2023-05-24	9,930	9,970	9,810	9,920	632,800	9,920
2023-05-23	10,120	10,150	9,950	10,000	683,900	10,000
2023-05-22	10,010	10,110	9,970	10,100	721,800	10,100
2023-05-19	9,960	10,120	9,910	10,100	921,500	10,100
2023-05-18	9,860	9,960	9,820	9,910	692,800	9,910
2023-05-17	9,600	9,830	9,570	9,810	983,500	9,810
2023-05-16	9,490	9,560	9,460	9,550	761,500	9,550
2023-05-15	9,400	9,420	9,290	9,390	506,600	9,390
2023-05-12	9,500	9,500	9,350	9,380	999,600	9,380
2023-05-11	9,280	9,470	9,170	9,360	1,106,100	9,360
2023-05-10	8,980	9,190	8,940	9,130	890,900	9,130
2023-05-09	8,820	9,000	8,820	8,950	645,100	8,950
2023-05-08	8,940	8,960	8,730	8,800	865,000	8,800
2023-05-02	8,930	8,950	8,830	8,870	611,500	8,870
2023-05-01	8,860	8,950	8,830	8,890	583,900	8,890
2023-04-28	8,750	8,810	8,590	8,760	1,095,100	8,760
2023-04-27	8,420	8,790	8,420	8,780	1,348,600	8,780
2023-04-26	8,310	8,370	8,210	8,270	785,100	8,270
2023-04-25	8,470	8,520	8,360	8,380	564,200	8,380
2023-04-24	8,440	8,500	8,400	8,470	462,100	8,470
2023-04-21	8,390	8,460	8,380	8,430	537,900	8,430
2023-04-20	8,350	8,460	8,350	8,440	465,900	8,440
2023-04-19	8,470	8,480	8,370	8,390	588,900	8,390
2023-04-18	8,560	8,610	8,490	8,490	552,700	8,490
2023-04-17	8,550	8,620	8,520	8,540	425,000	8,540
2023-04-14	8,560	8,590	8,450	8,530	787,200	8,530
2023-04-13	8,410	8,500	8,390	8,490	471,700	8,490
2023-04-12	8,400	8,490	8,390	8,460	457,100	8,460
2023-04-11	8,470	8,480	8,380	8,390	624,400	8,390
2023-04-10	8,420	8,470	8,360	8,380	363,800	8,380
2023-04-07	8,320	8,390	8,320	8,370	350,300	8,370
2023-04-06	8,340	8,370	8,240	8,270	680,500	8,270
2023-04-05	8,530	8,600	8,420	8,440	612,600	8,440
2023-04-04	8,650	8,740	8,570	8,620	737,100	8,620
2023-04-03	8,560	8,620	8,440	8,580	679,500	8,580
2023-03-31	8,510	8,600	8,500	8,550	951,000	8,550
2023-03-30	8,400	8,480	8,380	8,460	631,800	8,460
2023-03-29	8,530	8,540	8,430	8,530	626,100	8,530
2023-03-28	8,470	8,540	8,450	8,500	391,600	8,500
2023-03-27	8,420	8,470	8,340	8,430	449,400	8,430
2023-03-24	8,460	8,460	8,350	8,400	512,400	8,400
2023-03-23	8,490	8,510	8,430	8,460	544,000	8,460
2023-03-22	8,470	8,590	8,460	8,570	704,500	8,570
2023-03-20	8,450	8,600	8,420	8,440	601,500	8,440
2023-03-17	8,460	8,550	8,380	8,470	971,900	8,470
2023-03-16	8,310	8,470	8,310	8,450	654,900	8,450
2023-03-15	8,500	8,550	8,450	8,500	522,500	8,500
2023-03-14	8,500	8,520	8,370	8,430	712,900	8,430
2023-03-13	8,670	8,730	8,620	8,680	569,500	8,680
2023-03-10	8,800	8,820	8,710	8,760	1,100,100	8,760
2023-03-09	8,820	8,870	8,790	8,790	497,200	8,790
2023-03-08	8,590	8,780	8,570	8,750	550,200	8,750
2023-03-07	8,650	8,750	8,640	8,670	584,400	8,670
2023-03-06	8,560	8,700	8,530	8,650	539,100	8,650
2023-03-03	8,450	8,590	8,430	8,580	716,100	8,580
2023-03-02	8,380	8,430	8,350	8,380	585,600	8,380
2023-03-01	8,170	8,410	8,170	8,380	600,700	8,380
2023-02-28	8,250	8,270	8,170	8,200	874,500	8,200
2023-02-27	8,250	8,250	8,160	8,200	470,900	8,200
2023-02-24	8,230	8,330	8,200	8,280	498,400	8,280
2023-02-22	8,380	8,410	8,260	8,260	656,100	8,260
2023-02-21	8,340	8,440	8,340	8,410	329,700	8,410
2023-02-20	8,340	8,390	8,320	8,390	317,200	8,390
2023-02-17	8,440	8,470	8,380	8,390	469,500	8,390
2023-02-16	8,400	8,470	8,380	8,430	347,800	8,430
2023-02-15	8,380	8,430	8,310	8,360	702,600	8,360
2023-02-14	8,480	8,530	8,390	8,400	357,600	8,400
2023-02-13	8,460	8,490	8,350	8,430	420,000	8,430
2023-02-10	8,550	8,590	8,480	8,510	894,600	8,510
2023-02-09	8,350	8,540	8,340	8,510	666,800	8,510
2023-02-08	8,390	8,480	8,350	8,450	634,900	8,450
2023-02-07	8,360	8,460	8,320	8,460	585,200	8,460
2023-02-06	8,320	8,400	8,320	8,370	623,600	8,370
2023-02-03	8,120	8,250	8,080	8,220	596,900	8,220
2023-02-02	8,300	8,320	8,160	8,190	409,000	8,190
2023-02-01	8,380	8,420	8,270	8,300	466,200	8,300
2023-01-31	8,370	8,420	8,280	8,360	829,300	8,360
2023-01-30	8,070	8,340	8,050	8,330	793,300	8,330
2023-01-27	8,100	8,200	7,890	8,120	1,548,600	8,120
2023-01-26	8,180	8,190	8,100	8,160	666,800	8,160
2023-01-25	7,980	8,120	7,980	8,110	538,300	8,110
2023-01-24	8,060	8,130	8,040	8,060	490,400	8,060
2023-01-23	7,920	8,020	7,910	7,960	405,200	7,960
2023-01-20	7,850	7,860	7,760	7,840	423,800	7,840
2023-01-19	7,910	7,940	7,860	7,880	552,700	7,880
2023-01-18	7,770	8,040	7,750	8,030	886,100	8,030
2023-01-17	7,570	7,780	7,560	7,740	556,100	7,740
2023-01-16	7,600	7,630	7,500	7,550	578,600	7,550
2023-01-13	7,740	7,740	7,600	7,680	879,100	7,680
2023-01-12	7,820	7,830	7,770	7,790	487,600	7,790
2023-01-11	7,740	7,800	7,700	7,770	536,400	7,770
2023-01-10	7,700	7,710	7,620	7,700	586,400	7,700
2023-01-06	7,550	7,650	7,550	7,620	374,600	7,620
2023-01-05	7,590	7,620	7,500	7,550	541,500	7,550
2023-01-04	7,600	7,610	7,510	7,530	521,800	7,530

分割・併合履歴：なし