日東電工(6988)の株価時系列情報
日東電工(6988)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,440 | 1,530 | 1,420 | 1,510 | 64,000 |
| 1991/12/27 | 1,450 | 1,450 | 1,430 | 1,430 | 40,000 |
| 1991/12/26 | 1,410 | 1,440 | 1,410 | 1,420 | 38,000 |
| 1991/12/25 | 1,440 | 1,450 | 1,400 | 1,400 | 36,000 |
| 1991/12/24 | 1,450 | 1,460 | 1,390 | 1,410 | 51,000 |
| 1991/12/20 | 1,460 | 1,460 | 1,440 | 1,450 | 74,000 |
| 1991/12/19 | 1,450 | 1,460 | 1,440 | 1,460 | 27,000 |
| 1991/12/18 | 1,470 | 1,500 | 1,460 | 1,500 | 108,000 |
| 1991/12/17 | 1,530 | 1,530 | 1,500 | 1,520 | 24,000 |
| 1991/12/16 | 1,530 | 1,540 | 1,530 | 1,540 | 42,000 |
| 1991/12/13 | 1,540 | 1,550 | 1,520 | 1,540 | 196,000 |
| 1991/12/12 | 1,460 | 1,520 | 1,460 | 1,520 | 60,000 |
| 1991/12/11 | 1,450 | 1,450 | 1,430 | 1,450 | 84,000 |
| 1991/12/10 | 1,460 | 1,470 | 1,430 | 1,450 | 73,000 |
| 1991/12/09 | 1,470 | 1,470 | 1,440 | 1,450 | 95,000 |
| 1991/12/06 | 1,450 | 1,470 | 1,450 | 1,470 | 24,000 |
| 1991/12/05 | 1,470 | 1,470 | 1,450 | 1,450 | 66,000 |
| 1991/12/04 | 1,420 | 1,490 | 1,420 | 1,470 | 305,000 |
| 1991/12/03 | 1,390 | 1,420 | 1,380 | 1,420 | 85,000 |
| 1991/12/02 | 1,400 | 1,410 | 1,380 | 1,380 | 127,000 |
| 1991/11/29 | 1,470 | 1,490 | 1,400 | 1,400 | 176,000 |
| 1991/11/28 | 1,480 | 1,480 | 1,450 | 1,470 | 68,000 |
| 1991/11/27 | 1,470 | 1,500 | 1,470 | 1,480 | 44,000 |
| 1991/11/26 | 1,480 | 1,500 | 1,460 | 1,490 | 89,000 |
| 1991/11/25 | 1,500 | 1,500 | 1,460 | 1,490 | 30,000 |
| 1991/11/22 | 1,470 | 1,500 | 1,450 | 1,480 | 73,000 |
| 1991/11/21 | 1,480 | 1,480 | 1,450 | 1,450 | 66,000 |
| 1991/11/20 | 1,490 | 1,490 | 1,470 | 1,480 | 72,000 |
| 1991/11/19 | 1,480 | 1,500 | 1,480 | 1,500 | 74,000 |
| 1991/11/18 | 1,490 | 1,510 | 1,470 | 1,510 | 125,000 |
| 1991/11/15 | 1,580 | 1,580 | 1,530 | 1,550 | 81,000 |
| 1991/11/14 | 1,560 | 1,560 | 1,540 | 1,550 | 70,000 |
| 1991/11/13 | 1,550 | 1,580 | 1,540 | 1,550 | 57,000 |
| 1991/11/12 | 1,530 | 1,580 | 1,530 | 1,580 | 38,000 |
| 1991/11/11 | 1,560 | 1,560 | 1,530 | 1,530 | 26,000 |
| 1991/11/08 | 1,570 | 1,580 | 1,560 | 1,560 | 92,000 |
| 1991/11/07 | 1,580 | 1,600 | 1,580 | 1,580 | 68,000 |
| 1991/11/06 | 1,580 | 1,590 | 1,580 | 1,580 | 64,000 |
| 1991/11/05 | 1,610 | 1,610 | 1,590 | 1,590 | 63,000 |
| 1991/11/01 | 1,600 | 1,640 | 1,600 | 1,620 | 449,000 |
| 1991/10/31 | 1,600 | 1,630 | 1,600 | 1,620 | 219,000 |
| 1991/10/30 | 1,590 | 1,600 | 1,590 | 1,590 | 171,000 |
| 1991/10/29 | 1,580 | 1,600 | 1,580 | 1,590 | 90,000 |
| 1991/10/28 | 1,550 | 1,570 | 1,540 | 1,570 | 61,000 |
| 1991/10/25 | 1,550 | 1,550 | 1,530 | 1,540 | 108,000 |
| 1991/10/24 | 1,530 | 1,550 | 1,530 | 1,530 | 174,000 |
| 1991/10/23 | 1,490 | 1,530 | 1,490 | 1,520 | 195,000 |
| 1991/10/22 | 1,490 | 1,580 | 1,490 | 1,510 | 985,000 |
| 1991/10/21 | 1,510 | 1,530 | 1,480 | 1,490 | 146,000 |
| 1991/10/18 | 1,480 | 1,520 | 1,480 | 1,500 | 234,000 |
| 1991/10/17 | 1,460 | 1,510 | 1,460 | 1,490 | 165,000 |
| 1991/10/16 | 1,480 | 1,480 | 1,440 | 1,440 | 157,000 |
| 1991/10/15 | 1,500 | 1,500 | 1,470 | 1,470 | 69,000 |
| 1991/10/14 | 1,490 | 1,500 | 1,470 | 1,500 | 30,000 |
| 1991/10/11 | 1,530 | 1,530 | 1,480 | 1,480 | 146,000 |
| 1991/10/09 | 1,550 | 1,550 | 1,520 | 1,520 | 129,000 |
| 1991/10/08 | 1,510 | 1,530 | 1,500 | 1,510 | 141,000 |
| 1991/10/07 | 1,550 | 1,550 | 1,480 | 1,490 | 95,000 |
| 1991/10/04 | 1,620 | 1,620 | 1,550 | 1,560 | 97,000 |
| 1991/10/03 | 1,670 | 1,670 | 1,650 | 1,650 | 190,000 |
| 1991/10/02 | 1,670 | 1,680 | 1,650 | 1,670 | 146,000 |
| 1991/10/01 | 1,680 | 1,690 | 1,660 | 1,670 | 238,000 |
| 1991/09/30 | 1,690 | 1,690 | 1,660 | 1,680 | 65,000 |
| 1991/09/27 | 1,680 | 1,690 | 1,670 | 1,680 | 166,000 |
| 1991/09/26 | 1,670 | 1,690 | 1,670 | 1,690 | 256,000 |
| 1991/09/25 | 1,640 | 1,660 | 1,630 | 1,660 | 122,000 |
| 1991/09/24 | 1,600 | 1,640 | 1,570 | 1,640 | 129,000 |
| 1991/09/20 | 1,630 | 1,630 | 1,590 | 1,610 | 102,000 |
| 1991/09/19 | 1,640 | 1,650 | 1,600 | 1,600 | 219,000 |
| 1991/09/18 | 1,570 | 1,630 | 1,570 | 1,610 | 288,000 |
| 1991/09/17 | 1,580 | 1,620 | 1,560 | 1,620 | 192,000 |
| 1991/09/13 | 1,510 | 1,560 | 1,510 | 1,560 | 381,000 |
| 1991/09/12 | 1,460 | 1,500 | 1,460 | 1,490 | 87,000 |
| 1991/09/11 | 1,500 | 1,500 | 1,470 | 1,480 | 192,000 |
| 1991/09/10 | 1,480 | 1,500 | 1,480 | 1,480 | 61,000 |
| 1991/09/09 | 1,450 | 1,500 | 1,450 | 1,480 | 40,000 |
| 1991/09/06 | 1,460 | 1,470 | 1,450 | 1,450 | 165,000 |
| 1991/09/05 | 1,500 | 1,500 | 1,440 | 1,460 | 176,000 |
| 1991/09/04 | 1,510 | 1,510 | 1,480 | 1,500 | 37,000 |
| 1991/09/03 | 1,530 | 1,560 | 1,500 | 1,520 | 73,000 |
| 1991/09/02 | 1,530 | 1,550 | 1,510 | 1,550 | 36,000 |
| 1991/08/30 | 1,470 | 1,490 | 1,460 | 1,490 | 132,000 |
| 1991/08/29 | 1,470 | 1,490 | 1,450 | 1,470 | 78,000 |
| 1991/08/28 | 1,470 | 1,480 | 1,450 | 1,470 | 34,000 |
| 1991/08/27 | 1,490 | 1,500 | 1,460 | 1,460 | 71,000 |
| 1991/08/26 | 1,510 | 1,510 | 1,470 | 1,490 | 96,000 |
| 1991/08/23 | 1,510 | 1,510 | 1,460 | 1,490 | 48,000 |
| 1991/08/22 | 1,580 | 1,580 | 1,550 | 1,560 | 80,000 |
| 1991/08/21 | 1,490 | 1,560 | 1,490 | 1,520 | 186,000 |
| 1991/08/20 | 1,440 | 1,540 | 1,430 | 1,540 | 288,000 |
| 1991/08/19 | 1,490 | 1,490 | 1,410 | 1,420 | 312,000 |
| 1991/08/16 | 1,580 | 1,580 | 1,500 | 1,500 | 81,000 |
| 1991/08/15 | 1,600 | 1,600 | 1,570 | 1,580 | 61,000 |
| 1991/08/14 | 1,580 | 1,610 | 1,580 | 1,600 | 31,000 |
| 1991/08/13 | 1,560 | 1,600 | 1,560 | 1,590 | 172,000 |
| 1991/08/12 | 1,600 | 1,600 | 1,530 | 1,590 | 110,000 |
| 1991/08/09 | 1,580 | 1,630 | 1,580 | 1,620 | 112,000 |
| 1991/08/08 | 1,580 | 1,600 | 1,570 | 1,600 | 53,000 |
| 1991/08/07 | 1,580 | 1,590 | 1,550 | 1,550 | 145,000 |
| 1991/08/06 | 1,610 | 1,640 | 1,580 | 1,580 | 39,000 |
| 1991/08/05 | 1,650 | 1,660 | 1,640 | 1,640 | 31,000 |
| 1991/08/02 | 1,660 | 1,660 | 1,640 | 1,650 | 197,000 |
| 1991/08/01 | 1,620 | 1,650 | 1,610 | 1,650 | 388,000 |
| 1991/07/31 | 1,590 | 1,610 | 1,580 | 1,590 | 349,000 |
| 1991/07/30 | 1,560 | 1,590 | 1,560 | 1,590 | 84,000 |
| 1991/07/29 | 1,560 | 1,570 | 1,560 | 1,570 | 29,000 |
| 1991/07/26 | 1,540 | 1,570 | 1,540 | 1,550 | 146,000 |
| 1991/07/25 | 1,590 | 1,590 | 1,560 | 1,570 | 228,000 |
| 1991/07/24 | 1,590 | 1,600 | 1,580 | 1,590 | 115,000 |
| 1991/07/23 | 1,570 | 1,590 | 1,570 | 1,590 | 29,000 |
| 1991/07/22 | 1,590 | 1,600 | 1,590 | 1,600 | 34,000 |
| 1991/07/19 | 1,610 | 1,630 | 1,610 | 1,620 | 176,000 |
| 1991/07/18 | 1,590 | 1,610 | 1,560 | 1,610 | 262,000 |
| 1991/07/17 | 1,590 | 1,610 | 1,590 | 1,610 | 116,000 |
| 1991/07/16 | 1,640 | 1,640 | 1,600 | 1,610 | 104,000 |
| 1991/07/15 | 1,620 | 1,630 | 1,610 | 1,630 | 75,000 |
| 1991/07/12 | 1,580 | 1,620 | 1,580 | 1,620 | 51,000 |
| 1991/07/11 | 1,600 | 1,630 | 1,600 | 1,610 | 97,000 |
| 1991/07/10 | 1,510 | 1,610 | 1,510 | 1,610 | 178,000 |
| 1991/07/09 | 1,530 | 1,540 | 1,480 | 1,500 | 445,000 |
| 1991/07/08 | 1,570 | 1,580 | 1,520 | 1,520 | 95,000 |
| 1991/07/05 | 1,580 | 1,640 | 1,570 | 1,600 | 197,000 |
| 1991/07/04 | 1,580 | 1,600 | 1,570 | 1,600 | 453,000 |
| 1991/07/03 | 1,640 | 1,640 | 1,600 | 1,600 | 157,000 |
| 1991/07/02 | 1,650 | 1,670 | 1,640 | 1,640 | 209,000 |
| 1991/07/01 | 1,610 | 1,680 | 1,610 | 1,630 | 254,000 |
| 1991/06/28 | 1,640 | 1,650 | 1,580 | 1,580 | 121,000 |
| 1991/06/27 | 1,630 | 1,650 | 1,620 | 1,630 | 110,000 |
| 1991/06/26 | 1,640 | 1,690 | 1,640 | 1,660 | 288,000 |
| 1991/06/25 | 1,640 | 1,650 | 1,610 | 1,630 | 330,000 |
| 1991/06/24 | 1,680 | 1,690 | 1,650 | 1,670 | 131,000 |
| 1991/06/21 | 1,660 | 1,670 | 1,650 | 1,670 | 121,000 |
| 1991/06/20 | 1,670 | 1,690 | 1,650 | 1,660 | 185,000 |
| 1991/06/19 | 1,680 | 1,690 | 1,650 | 1,660 | 220,000 |
| 1991/06/18 | 1,680 | 1,700 | 1,680 | 1,690 | 404,000 |
| 1991/06/17 | 1,720 | 1,730 | 1,720 | 1,730 | 67,000 |
| 1991/06/14 | 1,750 | 1,760 | 1,730 | 1,740 | 317,000 |
| 1991/06/13 | 1,650 | 1,730 | 1,650 | 1,730 | 471,000 |
| 1991/06/12 | 1,700 | 1,720 | 1,670 | 1,670 | 185,000 |
| 1991/06/11 | 1,690 | 1,710 | 1,680 | 1,700 | 112,000 |
| 1991/06/10 | 1,710 | 1,710 | 1,680 | 1,710 | 86,000 |
| 1991/06/07 | 1,670 | 1,710 | 1,670 | 1,710 | 237,000 |
| 1991/06/06 | 1,680 | 1,690 | 1,660 | 1,690 | 149,000 |
| 1991/06/05 | 1,690 | 1,700 | 1,680 | 1,680 | 150,000 |
| 1991/06/04 | 1,730 | 1,750 | 1,680 | 1,690 | 279,000 |
| 1991/06/03 | 1,730 | 1,750 | 1,710 | 1,730 | 129,000 |
| 1991/05/31 | 1,700 | 1,720 | 1,700 | 1,720 | 130,000 |
| 1991/05/30 | 1,710 | 1,720 | 1,700 | 1,700 | 93,000 |
| 1991/05/29 | 1,710 | 1,730 | 1,680 | 1,730 | 304,000 |
| 1991/05/28 | 1,680 | 1,710 | 1,670 | 1,710 | 310,000 |
| 1991/05/27 | 1,710 | 1,720 | 1,690 | 1,690 | 191,000 |
| 1991/05/24 | 1,720 | 1,730 | 1,700 | 1,710 | 145,000 |
| 1991/05/23 | 1,730 | 1,750 | 1,720 | 1,730 | 236,000 |
| 1991/05/22 | 1,750 | 1,760 | 1,730 | 1,760 | 139,000 |
| 1991/05/21 | 1,720 | 1,780 | 1,690 | 1,780 | 273,000 |
| 1991/05/20 | 1,760 | 1,760 | 1,700 | 1,720 | 199,000 |
| 1991/05/17 | 1,760 | 1,770 | 1,740 | 1,760 | 141,000 |
| 1991/05/16 | 1,780 | 1,780 | 1,740 | 1,750 | 295,000 |
| 1991/05/15 | 1,780 | 1,800 | 1,770 | 1,800 | 354,000 |
| 1991/05/14 | 1,800 | 1,840 | 1,780 | 1,800 | 264,000 |
| 1991/05/13 | 1,850 | 1,860 | 1,830 | 1,830 | 381,000 |
| 1991/05/10 | 1,850 | 1,880 | 1,850 | 1,850 | 929,000 |
| 1991/05/09 | 1,810 | 1,870 | 1,810 | 1,850 | 1,648,000 |
| 1991/05/08 | 1,790 | 1,840 | 1,790 | 1,840 | 739,000 |
| 1991/05/07 | 1,820 | 1,830 | 1,790 | 1,800 | 442,000 |
| 1991/05/02 | 1,830 | 1,850 | 1,810 | 1,810 | 1,148,000 |
| 1991/05/01 | 1,770 | 1,840 | 1,760 | 1,830 | 903,000 |
| 1991/04/30 | 1,750 | 1,790 | 1,730 | 1,760 | 203,000 |
| 1991/04/26 | 1,740 | 1,770 | 1,740 | 1,760 | 227,000 |
| 1991/04/25 | 1,810 | 1,820 | 1,770 | 1,770 | 822,000 |
| 1991/04/24 | 1,830 | 1,840 | 1,790 | 1,790 | 1,452,000 |
| 1991/04/23 | 1,760 | 1,820 | 1,760 | 1,810 | 641,000 |
| 1991/04/22 | 1,790 | 1,810 | 1,770 | 1,780 | 1,544,000 |
| 1991/04/19 | 1,770 | 1,830 | 1,760 | 1,820 | 4,009,000 |
| 1991/04/18 | 1,770 | 1,770 | 1,740 | 1,770 | 889,000 |
| 1991/04/17 | 1,750 | 1,770 | 1,730 | 1,760 | 1,038,000 |
| 1991/04/16 | 1,750 | 1,770 | 1,730 | 1,730 | 2,193,000 |
| 1991/04/15 | 1,720 | 1,740 | 1,700 | 1,740 | 1,409,000 |
| 1991/04/12 | 1,710 | 1,720 | 1,680 | 1,720 | 474,000 |
| 1991/04/11 | 1,700 | 1,700 | 1,680 | 1,700 | 310,000 |
| 1991/04/10 | 1,700 | 1,730 | 1,700 | 1,700 | 363,000 |
| 1991/04/09 | 1,730 | 1,730 | 1,690 | 1,730 | 606,000 |
| 1991/04/08 | 1,730 | 1,750 | 1,710 | 1,720 | 1,128,000 |
| 1991/04/05 | 1,700 | 1,750 | 1,690 | 1,750 | 1,700,000 |
| 1991/04/04 | 1,680 | 1,700 | 1,680 | 1,680 | 636,000 |
| 1991/04/03 | 1,730 | 1,740 | 1,690 | 1,710 | 3,283,000 |
| 1991/04/02 | 1,580 | 1,690 | 1,580 | 1,670 | 1,621,000 |
| 1991/04/01 | 1,620 | 1,620 | 1,580 | 1,610 | 297,000 |
| 1991/03/29 | 1,590 | 1,610 | 1,580 | 1,610 | 169,000 |
| 1991/03/28 | 1,580 | 1,640 | 1,580 | 1,590 | 562,000 |
| 1991/03/27 | 1,620 | 1,640 | 1,570 | 1,610 | 1,259,000 |
| 1991/03/26 | 1,540 | 1,610 | 1,520 | 1,590 | 1,492,000 |
| 1991/03/25 | 1,440 | 1,480 | 1,440 | 1,480 | 578,000 |
| 1991/03/22 | 1,510 | 1,520 | 1,480 | 1,480 | 348,000 |
| 1991/03/20 | 1,520 | 1,530 | 1,510 | 1,530 | 308,000 |
| 1991/03/19 | 1,570 | 1,580 | 1,560 | 1,560 | 230,000 |
| 1991/03/18 | 1,550 | 1,590 | 1,550 | 1,570 | 250,000 |
| 1991/03/15 | 1,520 | 1,580 | 1,520 | 1,560 | 501,000 |
| 1991/03/14 | 1,530 | 1,530 | 1,510 | 1,520 | 140,000 |
| 1991/03/13 | 1,550 | 1,570 | 1,530 | 1,530 | 213,000 |
| 1991/03/12 | 1,570 | 1,600 | 1,560 | 1,590 | 215,000 |
| 1991/03/11 | 1,610 | 1,610 | 1,580 | 1,610 | 163,000 |
| 1991/03/08 | 1,590 | 1,610 | 1,580 | 1,610 | 312,000 |
| 1991/03/07 | 1,600 | 1,640 | 1,600 | 1,620 | 833,000 |
| 1991/03/06 | 1,580 | 1,620 | 1,540 | 1,620 | 1,070,000 |
| 1991/03/05 | 1,590 | 1,590 | 1,550 | 1,560 | 164,000 |
| 1991/03/04 | 1,530 | 1,610 | 1,500 | 1,600 | 510,000 |
| 1991/03/01 | 1,600 | 1,600 | 1,520 | 1,530 | 625,000 |
| 1991/02/28 | 1,600 | 1,610 | 1,570 | 1,580 | 1,102,000 |
| 1991/02/27 | 1,440 | 1,570 | 1,440 | 1,570 | 1,558,000 |
| 1991/02/26 | 1,480 | 1,500 | 1,450 | 1,460 | 597,000 |
| 1991/02/25 | 1,370 | 1,460 | 1,370 | 1,460 | 404,000 |
| 1991/02/22 | 1,410 | 1,410 | 1,370 | 1,400 | 204,000 |
| 1991/02/21 | 1,410 | 1,470 | 1,400 | 1,430 | 269,000 |
| 1991/02/20 | 1,430 | 1,430 | 1,390 | 1,430 | 265,000 |
| 1991/02/19 | 1,440 | 1,460 | 1,420 | 1,440 | 269,000 |
| 1991/02/18 | 1,420 | 1,480 | 1,410 | 1,480 | 498,000 |
| 1991/02/15 | 1,330 | 1,400 | 1,310 | 1,400 | 493,000 |
| 1991/02/14 | 1,390 | 1,420 | 1,360 | 1,360 | 505,000 |
| 1991/02/13 | 1,340 | 1,410 | 1,330 | 1,380 | 1,107,000 |
| 1991/02/12 | 1,300 | 1,340 | 1,280 | 1,340 | 559,000 |
| 1991/02/08 | 1,170 | 1,290 | 1,160 | 1,280 | 734,000 |
| 1991/02/07 | 1,160 | 1,180 | 1,160 | 1,180 | 189,000 |
| 1991/02/06 | 1,170 | 1,180 | 1,150 | 1,150 | 356,000 |
| 1991/02/05 | 1,130 | 1,150 | 1,120 | 1,150 | 401,000 |
| 1991/02/04 | 1,110 | 1,130 | 1,110 | 1,110 | 104,000 |
| 1991/02/01 | 1,090 | 1,100 | 1,070 | 1,100 | 125,000 |
| 1991/01/31 | 1,110 | 1,120 | 1,070 | 1,070 | 244,000 |
| 1991/01/30 | 1,060 | 1,100 | 1,050 | 1,090 | 316,000 |
| 1991/01/29 | 1,030 | 1,060 | 1,010 | 1,060 | 226,000 |
| 1991/01/28 | 1,010 | 1,040 | 1,000 | 1,030 | 47,000 |
| 1991/01/25 | 1,030 | 1,030 | 1,000 | 1,010 | 99,000 |
| 1991/01/24 | 1,030 | 1,030 | 1,000 | 1,030 | 117,000 |
| 1991/01/23 | 1,040 | 1,040 | 1,010 | 1,030 | 264,000 |
| 1991/01/22 | 1,020 | 1,030 | 1,020 | 1,020 | 56,000 |
| 1991/01/21 | 1,020 | 1,030 | 1,010 | 1,010 | 90,000 |
| 1991/01/18 | 1,050 | 1,050 | 1,020 | 1,030 | 389,000 |
| 1991/01/17 | 1,000 | 1,070 | 989 | 1,030 | 255,000 |
| 1991/01/16 | 1,050 | 1,050 | 1,000 | 1,000 | 243,000 |
| 1991/01/14 | 1,010 | 1,070 | 1,000 | 1,060 | 109,000 |
| 1991/01/11 | 995 | 1,010 | 991 | 1,000 | 145,000 |
| 1991/01/10 | 981 | 992 | 975 | 985 | 131,000 |
| 1991/01/09 | 990 | 1,000 | 981 | 990 | 130,000 |
| 1991/01/08 | 1,000 | 1,000 | 990 | 990 | 132,000 |
| 1991/01/07 | 1,080 | 1,080 | 1,000 | 1,010 | 291,000 |
| 1991/01/04 | 1,080 | 1,080 | 1,070 | 1,070 | 37,000 |