日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 2,260 2,260 2,210 2,250 48,000
1997/12/29 2,130 2,200 2,130 2,200 192,000
1997/12/26 2,250 2,260 2,200 2,200 209,000
1997/12/25 2,260 2,280 2,240 2,240 220,000
1997/12/24 2,100 2,300 2,100 2,300 218,000
1997/12/22 2,130 2,160 2,080 2,140 113,000
1997/12/19 2,190 2,190 2,100 2,110 302,000
1997/12/18 2,170 2,210 2,170 2,190 300,000
1997/12/17 2,180 2,250 2,120 2,170 364,000
1997/12/16 2,280 2,280 2,180 2,220 220,000
1997/12/15 2,240 2,250 2,210 2,250 114,000
1997/12/12 2,230 2,240 2,220 2,240 385,000
1997/12/11 2,250 2,260 2,210 2,230 505,000
1997/12/10 2,350 2,350 2,290 2,290 386,000
1997/12/09 2,360 2,400 2,320 2,350 284,000
1997/12/08 2,310 2,340 2,290 2,340 296,000
1997/12/05 2,260 2,350 2,260 2,350 140,000
1997/12/04 2,280 2,280 2,260 2,270 52,000
1997/12/03 2,310 2,360 2,300 2,300 340,000
1997/12/02 2,320 2,330 2,300 2,300 275,000
1997/12/01 2,330 2,370 2,300 2,320 287,000
1997/11/28 2,350 2,350 2,310 2,330 244,000
1997/11/27 2,350 2,360 2,330 2,350 133,000
1997/11/26 2,330 2,400 2,330 2,350 167,000
1997/11/25 2,270 2,380 2,270 2,360 516,000
1997/11/21 2,400 2,400 2,380 2,390 268,000
1997/11/20 2,350 2,380 2,330 2,360 689,000
1997/11/19 2,350 2,390 2,330 2,380 282,000
1997/11/18 2,330 2,420 2,330 2,390 600,000
1997/11/17 2,270 2,340 2,270 2,340 380,000
1997/11/14 2,230 2,310 2,230 2,240 381,000
1997/11/13 2,180 2,240 2,160 2,230 342,000
1997/11/12 2,240 2,260 2,210 2,210 116,000
1997/11/11 2,260 2,290 2,240 2,240 154,000
1997/11/10 2,240 2,240 2,200 2,220 265,000
1997/11/07 2,330 2,330 2,270 2,280 218,000
1997/11/06 2,340 2,360 2,310 2,330 403,000
1997/11/05 2,240 2,350 2,230 2,350 252,000
1997/11/04 2,250 2,280 2,220 2,240 305,000
1997/10/31 2,160 2,170 2,150 2,170 200,000
1997/10/30 2,200 2,240 2,180 2,190 182,000
1997/10/29 2,270 2,280 2,240 2,250 308,000
1997/10/28 2,150 2,150 2,090 2,150 208,000
1997/10/27 2,260 2,260 2,210 2,230 130,000
1997/10/24 2,260 2,310 2,250 2,300 109,000
1997/10/23 2,340 2,340 2,230 2,300 206,000
1997/10/22 2,320 2,350 2,310 2,350 498,000
1997/10/21 2,320 2,320 2,290 2,310 610,000
1997/10/20 2,290 2,300 2,260 2,290 209,000
1997/10/17 2,290 2,310 2,270 2,300 444,000
1997/10/16 2,270 2,310 2,250 2,290 496,000
1997/10/15 2,250 2,280 2,250 2,270 385,000
1997/10/14 2,240 2,270 2,220 2,270 209,000
1997/10/13 2,230 2,250 2,210 2,250 162,000
1997/10/09 2,330 2,330 2,230 2,310 118,000
1997/10/08 2,350 2,360 2,320 2,320 116,000
1997/10/07 2,320 2,340 2,280 2,340 165,000
1997/10/06 2,340 2,360 2,310 2,360 237,000
1997/10/03 2,300 2,340 2,290 2,310 428,000
1997/10/02 2,300 2,300 2,280 2,290 114,000
1997/10/01 2,290 2,320 2,250 2,300 202,000
1997/09/30 2,260 2,300 2,250 2,260 222,000
1997/09/29 2,240 2,290 2,240 2,240 220,000
1997/09/26 2,320 2,360 2,190 2,200 525,000
1997/09/25 2,260 2,330 2,260 2,300 312,000
1997/09/24 2,240 2,270 2,220 2,270 165,000
1997/09/22 2,160 2,250 2,150 2,200 473,000
1997/09/19 2,120 2,170 2,110 2,170 300,000
1997/09/18 2,120 2,140 2,110 2,110 338,000
1997/09/17 2,100 2,140 2,100 2,130 214,000
1997/09/16 2,090 2,090 2,050 2,070 227,000
1997/09/12 2,100 2,100 2,050 2,080 378,000
1997/09/11 2,190 2,190 2,130 2,140 328,000
1997/09/10 2,220 2,230 2,170 2,220 131,000
1997/09/09 2,180 2,230 2,180 2,220 203,000
1997/09/08 2,190 2,210 2,150 2,180 187,000
1997/09/05 2,260 2,260 2,230 2,250 112,000
1997/09/04 2,210 2,270 2,210 2,270 287,000
1997/09/03 2,180 2,320 2,180 2,320 594,000
1997/09/02 2,030 2,180 2,030 2,170 164,000
1997/09/01 2,060 2,070 2,010 2,010 148,000
1997/08/29 2,100 2,100 2,060 2,090 474,000
1997/08/28 2,230 2,230 2,180 2,180 203,000
1997/08/27 2,270 2,270 2,240 2,240 1,589,000
1997/08/26 2,260 2,300 2,250 2,280 189,000
1997/08/25 2,300 2,300 2,230 2,260 379,000
1997/08/22 2,330 2,330 2,290 2,320 132,000
1997/08/21 2,340 2,340 2,300 2,330 212,000
1997/08/20 2,280 2,300 2,280 2,300 338,000
1997/08/19 2,370 2,380 2,310 2,310 236,000
1997/08/18 2,310 2,340 2,300 2,340 453,000
1997/08/15 2,350 2,410 2,340 2,390 603,000
1997/08/14 2,250 2,350 2,230 2,310 581,000
1997/08/13 2,190 2,200 2,160 2,180 425,000
1997/08/12 2,220 2,240 2,180 2,200 378,000
1997/08/11 2,280 2,290 2,190 2,200 283,000
1997/08/08 2,360 2,360 2,280 2,320 1,584,000
1997/08/07 2,390 2,390 2,340 2,360 170,000
1997/08/06 2,410 2,450 2,350 2,400 1,274,000
1997/08/05 2,380 2,420 2,370 2,380 1,918,000
1997/08/04 2,430 2,440 2,330 2,380 188,000
1997/08/01 2,450 2,450 2,410 2,430 326,000
1997/07/31 2,380 2,440 2,340 2,440 1,632,000
1997/07/30 2,400 2,440 2,340 2,340 472,000
1997/07/29 2,380 2,420 2,370 2,400 391,000
1997/07/28 2,350 2,370 2,330 2,360 97,000
1997/07/25 2,300 2,350 2,290 2,350 498,000
1997/07/24 2,270 2,270 2,260 2,270 105,000
1997/07/23 2,260 2,290 2,250 2,250 349,000
1997/07/22 2,250 2,260 2,210 2,220 425,000
1997/07/18 2,340 2,350 2,320 2,330 209,000
1997/07/17 2,400 2,400 2,350 2,380 534,000
1997/07/16 2,320 2,380 2,320 2,360 851,000
1997/07/15 2,330 2,370 2,300 2,300 712,000
1997/07/14 2,240 2,320 2,240 2,320 940,000
1997/07/11 2,210 2,250 2,180 2,250 325,000
1997/07/10 2,240 2,240 2,190 2,220 319,000
1997/07/09 2,160 2,220 2,150 2,220 397,000
1997/07/08 2,160 2,180 2,150 2,170 230,000
1997/07/07 2,230 2,230 2,170 2,180 206,000
1997/07/04 2,210 2,220 2,180 2,220 162,000
1997/07/03 2,230 2,230 2,170 2,210 297,000
1997/07/02 2,240 2,270 2,220 2,240 414,000
1997/07/01 2,230 2,250 2,180 2,220 335,000
1997/06/30 2,210 2,250 2,180 2,230 559,000
1997/06/27 2,150 2,210 2,150 2,210 1,119,000
1997/06/26 2,110 2,130 2,100 2,100 442,000
1997/06/25 2,080 2,090 2,060 2,090 232,000
1997/06/24 2,070 2,100 2,050 2,090 501,000
1997/06/23 2,090 2,110 2,080 2,090 584,000
1997/06/20 2,090 2,120 2,070 2,090 636,000
1997/06/19 2,060 2,100 2,050 2,070 551,000
1997/06/18 2,050 2,060 2,030 2,060 318,000
1997/06/17 2,090 2,100 2,050 2,070 510,000
1997/06/16 2,080 2,110 2,070 2,110 319,000
1997/06/13 2,100 2,110 2,060 2,070 558,000
1997/06/12 2,050 2,100 2,050 2,100 488,000
1997/06/11 2,030 2,050 2,020 2,040 160,000
1997/06/10 1,990 2,030 1,990 2,030 215,000
1997/06/09 1,990 2,000 1,980 2,000 72,000
1997/06/06 2,020 2,070 1,990 1,990 388,000
1997/06/05 2,050 2,120 2,030 2,100 1,093,000
1997/06/04 1,990 2,060 1,970 2,060 1,156,000
1997/06/03 1,930 2,000 1,920 2,000 916,000
1997/06/02 1,910 1,930 1,900 1,920 404,000
1997/05/30 1,890 1,920 1,880 1,900 517,000
1997/05/29 1,870 1,900 1,860 1,900 88,000
1997/05/28 1,870 1,870 1,850 1,870 62,000
1997/05/27 1,880 1,890 1,850 1,890 156,000
1997/05/26 1,850 1,900 1,840 1,900 767,000
1997/05/23 1,800 1,820 1,790 1,820 295,000
1997/05/22 1,760 1,800 1,760 1,770 346,000
1997/05/21 1,780 1,780 1,740 1,740 181,000
1997/05/20 1,790 1,810 1,780 1,780 320,000
1997/05/19 1,780 1,800 1,770 1,800 79,000
1997/05/16 1,760 1,780 1,750 1,780 114,000
1997/05/15 1,760 1,760 1,730 1,760 118,000
1997/05/14 1,760 1,770 1,740 1,760 89,000
1997/05/13 1,770 1,790 1,750 1,760 163,000
1997/05/12 1,730 1,780 1,730 1,760 384,000
1997/05/09 1,800 1,810 1,780 1,790 142,000
1997/05/08 1,810 1,830 1,810 1,810 73,000
1997/05/07 1,830 1,840 1,810 1,830 198,000
1997/05/06 1,840 1,860 1,840 1,840 802,000
1997/05/02 1,810 1,830 1,810 1,820 207,000
1997/05/01 1,840 1,840 1,800 1,830 294,000
1997/04/30 1,760 1,840 1,760 1,840 426,000
1997/04/28 1,750 1,760 1,730 1,750 214,000
1997/04/25 1,760 1,770 1,750 1,750 390,000
1997/04/24 1,800 1,820 1,780 1,780 121,000
1997/04/23 1,790 1,810 1,780 1,790 318,000
1997/04/22 1,800 1,800 1,780 1,790 195,000
1997/04/21 1,820 1,830 1,800 1,800 271,000
1997/04/18 1,820 1,840 1,820 1,820 363,000
1997/04/17 1,810 1,830 1,810 1,830 550,000
1997/04/16 1,800 1,820 1,790 1,820 402,000
1997/04/15 1,780 1,800 1,780 1,800 180,000
1997/04/14 1,790 1,790 1,760 1,780 186,000
1997/04/11 1,790 1,820 1,770 1,810 126,000
1997/04/10 1,810 1,810 1,780 1,790 300,000
1997/04/09 1,780 1,820 1,780 1,810 868,000
1997/04/08 1,740 1,780 1,740 1,770 755,000
1997/04/07 1,750 1,750 1,710 1,710 498,000
1997/04/04 1,700 1,750 1,700 1,750 821,000
1997/04/03 1,640 1,700 1,630 1,680 1,267,000
1997/04/02 1,620 1,660 1,610 1,650 495,000
1997/04/01 1,590 1,610 1,590 1,610 203,000
1997/03/31 1,620 1,620 1,590 1,590 69,000
1997/03/28 1,610 1,630 1,610 1,620 36,000
1997/03/27 1,640 1,640 1,600 1,630 160,000
1997/03/26 1,610 1,650 1,600 1,620 72,000
1997/03/25 1,620 1,620 1,590 1,590 306,000
1997/03/24 1,590 1,590 1,560 1,590 434,000
1997/03/21 1,650 1,650 1,600 1,620 361,000
1997/03/19 1,630 1,650 1,630 1,650 123,000
1997/03/18 1,630 1,650 1,630 1,650 264,000
1997/03/17 1,670 1,670 1,630 1,640 72,000
1997/03/14 1,620 1,670 1,620 1,670 146,000
1997/03/13 1,630 1,650 1,630 1,650 101,000
1997/03/12 1,640 1,660 1,630 1,630 97,000
1997/03/11 1,650 1,660 1,640 1,640 312,000
1997/03/10 1,640 1,650 1,640 1,650 970,000
1997/03/07 1,640 1,640 1,630 1,640 95,000
1997/03/06 1,640 1,660 1,640 1,650 185,000
1997/03/05 1,660 1,660 1,640 1,640 1,575,000
1997/03/04 1,650 1,670 1,640 1,650 279,000
1997/03/03 1,610 1,660 1,610 1,620 216,000
1997/02/28 1,610 1,620 1,610 1,610 110,000
1997/02/27 1,620 1,640 1,610 1,640 76,000
1997/02/26 1,650 1,670 1,640 1,650 316,000
1997/02/25 1,580 1,620 1,570 1,620 485,000
1997/02/24 1,590 1,610 1,570 1,580 152,000
1997/02/21 1,600 1,610 1,590 1,600 213,000
1997/02/20 1,610 1,650 1,610 1,640 190,000
1997/02/19 1,590 1,630 1,580 1,610 332,000
1997/02/18 1,600 1,610 1,590 1,600 117,000
1997/02/17 1,590 1,600 1,570 1,590 294,000
1997/02/14 1,610 1,610 1,580 1,610 421,000
1997/02/13 1,610 1,620 1,590 1,600 297,000
1997/02/12 1,560 1,610 1,560 1,600 501,000
1997/02/10 1,600 1,600 1,570 1,580 251,000
1997/02/07 1,590 1,610 1,590 1,600 137,000
1997/02/06 1,600 1,610 1,590 1,610 174,000
1997/02/05 1,620 1,620 1,590 1,590 126,000
1997/02/04 1,640 1,660 1,610 1,620 233,000
1997/02/03 1,680 1,680 1,660 1,670 21,000
1997/01/31 1,650 1,680 1,640 1,680 198,000
1997/01/30 1,650 1,650 1,630 1,630 61,000
1997/01/29 1,620 1,680 1,620 1,680 160,000
1997/01/28 1,600 1,620 1,590 1,620 356,000
1997/01/27 1,610 1,660 1,610 1,610 308,000
1997/01/24 1,650 1,650 1,610 1,620 140,000
1997/01/23 1,670 1,690 1,650 1,660 63,000
1997/01/22 1,670 1,700 1,670 1,690 205,000
1997/01/21 1,640 1,710 1,640 1,690 355,000
1997/01/20 1,660 1,660 1,590 1,660 89,000
1997/01/17 1,630 1,690 1,630 1,660 121,000
1997/01/16 1,630 1,660 1,630 1,660 244,000
1997/01/14 1,600 1,620 1,580 1,620 124,000
1997/01/13 1,610 1,620 1,580 1,620 355,000
1997/01/10 1,720 1,720 1,570 1,600 287,000
1997/01/09 1,700 1,710 1,680 1,710 189,000
1997/01/08 1,690 1,730 1,690 1,710 160,000
1997/01/07 1,700 1,720 1,680 1,710 152,000
1997/01/06 1,700 1,700 1,680 1,680 108,000

このページの先頭へ