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
1984/12/28 1,990 1,990 1,930 1,930 62,000
1984/12/27 1,950 2,000 1,930 2,000 139,000
1984/12/26 1,990 2,000 1,940 1,960 138,000
1984/12/25 2,020 2,020 1,990 1,990 313,000
1984/12/24 2,030 2,030 1,990 2,020 205,000
1984/12/22 2,010 2,020 1,990 2,020 83,000
1984/12/21 2,050 2,050 2,000 2,040 36,000
1984/12/20 2,060 2,080 2,010 2,070 34,000
1984/12/19 2,110 2,150 2,090 2,090 155,000
1984/12/18 2,070 2,140 2,070 2,110 77,000
1984/12/17 2,120 2,150 2,100 2,150 303,000
1984/12/15 2,070 2,120 2,070 2,110 282,000
1984/12/14 2,040 2,100 2,040 2,070 294,000
1984/12/13 2,040 2,070 2,040 2,070 103,000
1984/12/12 1,980 2,060 1,980 2,060 308,000
1984/12/11 1,920 2,000 1,920 1,970 219,000
1984/12/10 1,980 1,980 1,910 1,950 115,000
1984/12/07 1,990 2,000 1,970 1,980 208,000
1984/12/06 2,050 2,050 1,980 1,980 177,000
1984/12/05 2,020 2,050 2,020 2,050 81,000
1984/12/04 2,030 2,030 2,010 2,020 131,000
1984/12/03 2,010 2,060 2,010 2,020 197,000
1984/12/01 2,030 2,030 1,990 2,000 142,000
1984/11/30 2,030 2,030 2,010 2,030 180,000
1984/11/29 2,060 2,090 2,030 2,030 170,000
1984/11/28 2,010 2,110 2,000 2,070 261,000
1984/11/27 2,050 2,080 2,010 2,010 53,000
1984/11/26 2,060 2,080 2,050 2,050 132,000
1984/11/24 2,050 2,060 2,050 2,060 54,000
1984/11/22 2,080 2,100 2,070 2,070 198,000
1984/11/21 2,060 2,100 2,060 2,090 87,000
1984/11/20 2,090 2,090 2,080 2,090 35,000
1984/11/19 2,110 2,110 2,070 2,090 99,000
1984/11/17 2,080 2,100 2,070 2,100 23,000
1984/11/16 2,050 2,100 2,050 2,070 113,000
1984/11/15 2,080 2,120 2,060 2,070 148,000
1984/11/14 2,030 2,120 2,030 2,120 166,000
1984/11/13 2,000 2,100 2,000 2,070 113,000
1984/11/12 2,010 2,050 2,010 2,020 62,000
1984/11/09 1,980 2,080 1,980 2,020 195,000
1984/11/08 1,990 2,020 1,930 2,020 182,000
1984/11/07 2,060 2,080 1,980 2,020 260,000
1984/11/06 2,100 2,110 2,080 2,080 159,000
1984/11/05 2,120 2,150 2,100 2,100 47,000
1984/11/02 2,110 2,150 2,100 2,150 363,000
1984/11/01 2,110 2,150 2,080 2,090 220,000
1984/10/31 2,160 2,200 2,130 2,130 145,000
1984/10/30 2,150 2,170 2,130 2,130 180,000
1984/10/29 2,150 2,200 2,150 2,170 253,000
1984/10/27 2,110 2,140 2,100 2,130 60,000
1984/10/26 2,140 2,160 2,100 2,130 274,000
1984/10/25 2,220 2,220 2,140 2,140 173,000
1984/10/24 2,230 2,260 2,190 2,220 278,000
1984/10/23 2,220 2,260 2,220 2,220 311,000
1984/10/22 2,220 2,260 2,220 2,260 149,000
1984/10/20 2,270 2,290 2,260 2,260 191,000
1984/10/19 2,340 2,350 2,270 2,270 364,000
1984/10/18 2,320 2,320 2,270 2,300 455,000
1984/10/17 2,300 2,340 2,290 2,320 519,000
1984/10/16 2,390 2,390 2,280 2,280 961,000
1984/10/15 2,270 2,330 2,260 2,330 521,000
1984/10/12 2,220 2,250 2,200 2,230 380,000
1984/10/11 2,230 2,250 2,180 2,180 369,000
1984/10/09 2,300 2,300 2,230 2,260 230,000
1984/10/08 2,270 2,290 2,250 2,280 141,000
1984/10/06 2,280 2,330 2,250 2,260 398,000
1984/10/05 2,230 2,270 2,220 2,250 435,000
1984/10/04 2,190 2,230 2,190 2,200 220,000
1984/10/03 2,170 2,250 2,170 2,230 378,000
1984/10/02 2,320 2,320 2,250 2,250 531,000
1984/10/01 2,280 2,310 2,280 2,280 274,000
1984/09/29 2,270 2,310 2,270 2,310 192,000
1984/09/28 2,360 2,370 2,310 2,350 538,000
1984/09/27 2,350 2,450 2,330 2,380 2,676,000
1984/09/26 2,280 2,370 2,270 2,370 3,909,000
1984/09/25 2,220 2,240 2,200 2,240 729,000
1984/09/22 2,170 2,200 2,150 2,200 567,000
1984/09/21 2,150 2,180 2,140 2,150 404,000
1984/09/20 2,110 2,140 2,100 2,110 263,000
1984/09/19 2,100 2,150 2,100 2,120 211,000
1984/09/18 2,120 2,160 2,110 2,150 88,000
1984/09/17 2,200 2,210 2,130 2,140 361,000
1984/09/14 2,180 2,220 2,160 2,180 1,159,000
1984/09/13 2,110 2,180 2,080 2,180 472,000
1984/09/12 2,100 2,100 2,060 2,100 426,000
1984/09/11 2,030 2,100 2,010 2,100 262,000
1984/09/10 2,020 2,030 2,020 2,030 186,000
1984/09/07 2,040 2,080 2,040 2,050 191,000
1984/09/06 2,050 2,050 2,020 2,030 164,000
1984/09/05 2,060 2,070 2,050 2,060 127,000
1984/09/04 2,090 2,120 2,080 2,100 322,000
1984/09/03 2,070 2,130 2,070 2,130 145,000
1984/09/01 2,060 2,080 2,050 2,060 98,000
1984/08/31 2,070 2,080 2,050 2,060 176,000
1984/08/30 2,120 2,120 2,080 2,090 175,000
1984/08/29 2,150 2,160 2,120 2,130 501,000
1984/08/28 2,150 2,180 2,130 2,160 413,000
1984/08/27 2,200 2,210 2,190 2,190 515,000
1984/08/25 2,180 2,180 2,160 2,180 138,000
1984/08/24 2,150 2,190 2,140 2,170 608,000
1984/08/23 2,110 2,160 2,110 2,150 454,000
1984/08/22 2,140 2,160 2,130 2,140 558,000
1984/08/21 2,180 2,180 2,110 2,130 438,000
1984/08/20 2,150 2,180 2,140 2,180 309,000
1984/08/18 2,180 2,180 2,140 2,150 183,000
1984/08/17 2,210 2,210 2,140 2,150 578,000
1984/08/16 2,190 2,220 2,160 2,180 2,002,000
1984/08/15 2,100 2,180 2,090 2,170 853,000
1984/08/14 2,100 2,130 2,080 2,080 197,000
1984/08/13 2,120 2,140 2,100 2,140 157,000
1984/08/10 2,140 2,160 2,120 2,140 991,000
1984/08/09 2,020 2,120 2,020 2,100 1,144,000
1984/08/08 2,070 2,090 2,020 2,040 485,000
1984/08/07 2,130 2,130 2,090 2,120 832,000
1984/08/06 2,130 2,160 2,100 2,150 1,824,000
1984/08/04 2,150 2,150 2,110 2,140 1,948,000
1984/08/03 1,990 2,090 1,950 2,070 2,775,000
1984/08/02 1,840 1,880 1,820 1,860 548,000
1984/08/01 1,780 1,790 1,750 1,760 112,000
1984/07/31 1,780 1,820 1,780 1,810 187,000
1984/07/30 1,840 1,850 1,810 1,810 152,000
1984/07/28 1,840 1,840 1,790 1,840 274,000
1984/07/27 1,810 1,880 1,800 1,850 708,000
1984/07/26 1,740 1,780 1,710 1,780 172,000
1984/07/25 1,650 1,690 1,640 1,690 154,000
1984/07/24 1,590 1,670 1,590 1,670 402,000
1984/07/23 1,670 1,670 1,640 1,650 154,000
1984/07/21 1,690 1,690 1,650 1,670 61,000
1984/07/20 1,670 1,680 1,650 1,670 184,000
1984/07/19 1,740 1,740 1,680 1,700 102,000
1984/07/18 1,750 1,770 1,720 1,720 155,000
1984/07/17 1,710 1,820 1,710 1,770 323,000
1984/07/16 1,710 1,720 1,680 1,700 250,000
1984/07/13 1,740 1,750 1,720 1,740 89,000
1984/07/12 1,760 1,770 1,740 1,740 192,000
1984/07/11 1,770 1,780 1,770 1,770 110,000
1984/07/10 1,790 1,800 1,760 1,780 171,000
1984/07/09 1,780 1,790 1,750 1,760 136,000
1984/07/07 1,780 1,790 1,780 1,780 24,000
1984/07/06 1,790 1,790 1,790 1,790 59,000
1984/07/05 1,780 1,800 1,780 1,790 161,000
1984/07/04 1,740 1,780 1,740 1,750 35,000
1984/07/03 1,760 1,760 1,720 1,730 297,000
1984/07/02 1,800 1,800 1,760 1,760 153,000
1984/06/30 1,810 1,820 1,800 1,800 258,000
1984/06/29 1,810 1,820 1,800 1,810 229,000
1984/06/28 1,830 1,830 1,780 1,830 521,000
1984/06/27 1,830 1,830 1,810 1,820 323,000
1984/06/26 1,770 1,820 1,750 1,800 443,000
1984/06/25 1,800 1,800 1,750 1,780 302,000
1984/06/23 1,770 1,780 1,750 1,780 205,000
1984/06/22 1,720 1,780 1,720 1,740 260,000
1984/06/21 1,760 1,780 1,740 1,740 340,000
1984/06/20 1,690 1,740 1,690 1,740 288,000
1984/06/19 1,710 1,740 1,700 1,720 561,000
1984/06/18 1,620 1,700 1,600 1,670 189,000
1984/06/16 1,620 1,630 1,620 1,620 65,000
1984/06/15 1,550 1,650 1,550 1,650 305,000
1984/06/14 1,640 1,680 1,630 1,640 243,000
1984/06/13 1,650 1,660 1,640 1,640 191,000
1984/06/12 1,680 1,700 1,660 1,660 138,000
1984/06/11 1,680 1,700 1,660 1,680 99,000
1984/06/08 1,710 1,720 1,660 1,710 274,000
1984/06/07 1,700 1,730 1,680 1,700 126,000
1984/06/06 1,700 1,700 1,680 1,680 233,000
1984/06/05 1,700 1,750 1,700 1,730 196,000
1984/06/04 1,670 1,700 1,670 1,680 140,000
1984/06/02 1,690 1,690 1,630 1,660 392,000
1984/06/01 1,670 1,730 1,630 1,630 245,000
1984/05/31 1,690 1,690 1,600 1,670 231,000
1984/05/30 1,690 1,700 1,680 1,690 129,000
1984/05/29 1,700 1,730 1,680 1,720 136,000
1984/05/28 1,730 1,730 1,660 1,670 94,000
1984/05/26 1,710 1,730 1,710 1,730 77,000
1984/05/25 1,700 1,730 1,700 1,710 228,000
1984/05/24 1,750 1,780 1,720 1,760 657,000
1984/05/23 1,520 1,690 1,520 1,690 357,000
1984/05/22 1,470 1,550 1,440 1,550 285,000
1984/05/21 1,560 1,560 1,490 1,490 294,000
1984/05/19 1,540 1,580 1,540 1,580 377,000
1984/05/18 1,560 1,620 1,510 1,530 330,000
1984/05/17 1,680 1,680 1,580 1,590 289,000
1984/05/16 1,690 1,710 1,680 1,680 159,000
1984/05/15 1,690 1,770 1,660 1,720 387,000
1984/05/14 1,700 1,720 1,670 1,690 345,000
1984/05/11 1,770 1,780 1,700 1,750 215,000
1984/05/10 1,860 1,870 1,790 1,800 251,000
1984/05/09 1,910 1,910 1,880 1,880 73,000
1984/05/08 1,900 1,930 1,890 1,890 110,000
1984/05/07 1,920 1,930 1,900 1,910 270,000
1984/05/04 2,000 2,000 1,960 1,980 102,000
1984/05/02 1,990 2,010 1,980 2,000 176,000
1984/05/01 1,950 1,990 1,950 1,990 101,000
1984/04/28 1,980 1,980 1,940 1,950 70,000
1984/04/27 1,980 2,000 1,950 2,000 280,000
1984/04/26 1,930 1,940 1,910 1,920 264,000
1984/04/25 1,920 1,940 1,880 1,930 143,000
1984/04/24 1,930 1,980 1,860 1,980 170,000
1984/04/23 1,980 1,990 1,960 1,960 34,000
1984/04/21 1,960 1,980 1,930 1,980 65,000
1984/04/20 1,870 1,930 1,870 1,930 361,000
1984/04/19 1,940 1,940 1,890 1,890 239,000
1984/04/18 2,000 2,000 1,950 1,970 202,000
1984/04/17 2,010 2,050 1,970 1,990 135,000
1984/04/16 2,080 2,080 2,010 2,050 117,000
1984/04/13 2,090 2,100 2,040 2,100 320,000
1984/04/12 2,040 2,070 2,010 2,010 257,000
1984/04/11 2,010 2,100 1,980 2,080 274,000
1984/04/10 1,970 2,010 1,970 2,010 203,000
1984/04/09 1,930 2,000 1,930 1,970 220,000
1984/04/07 1,980 1,990 1,930 1,960 226,000
1984/04/06 2,010 2,010 1,980 2,000 274,000
1984/04/05 2,070 2,100 2,050 2,080 238,000
1984/04/04 2,050 2,100 2,050 2,090 247,000
1984/04/03 2,100 2,100 2,010 2,050 592,000
1984/04/02 2,100 2,110 2,080 2,100 145,000
1984/03/31 2,140 2,160 2,050 2,090 268,000
1984/03/30 2,180 2,190 2,160 2,160 333,000
1984/03/29 2,170 2,220 2,170 2,180 336,000
1984/03/28 2,200 2,220 2,150 2,160 657,000
1984/03/27 2,210 2,230 2,180 2,190 409,000
1984/03/26 2,240 2,250 2,210 2,210 161,000
1984/03/24 2,260 2,270 2,230 2,250 347,000
1984/03/23 2,260 2,310 2,250 2,280 1,971,000
1984/03/22 2,220 2,270 2,210 2,270 979,000
1984/03/21 2,260 2,260 2,200 2,200 478,000
1984/03/19 2,250 2,270 2,200 2,220 410,000
1984/03/17 2,270 2,280 2,230 2,230 1,628,000
1984/03/16 2,240 2,260 2,230 2,230 1,227,000
1984/03/15 2,220 2,270 2,190 2,200 2,081,000
1984/03/14 2,180 2,220 2,170 2,180 1,585,000
1984/03/13 2,150 2,170 2,130 2,150 739,000
1984/03/12 2,170 2,170 2,120 2,120 286,000
1984/03/09 2,120 2,150 2,110 2,130 607,000
1984/03/08 2,140 2,160 2,070 2,100 380,000
1984/03/07 2,170 2,170 2,130 2,140 595,000
1984/03/06 2,200 2,200 2,160 2,200 830,000
1984/03/05 2,170 2,230 2,150 2,210 3,135,000
1984/03/03 2,160 2,160 2,120 2,160 1,090,000
1984/03/02 2,100 2,130 2,080 2,120 616,000
1984/03/01 2,100 2,110 2,050 2,060 538,000
1984/02/29 2,040 2,100 2,040 2,090 901,000
1984/02/28 2,100 2,150 2,080 2,080 2,208,000
1984/02/27 2,090 2,090 2,050 2,090 1,420,000
1984/02/25 2,090 2,090 2,050 2,090 1,402,000
1984/02/24 1,980 2,050 1,960 2,050 1,427,000
1984/02/23 1,940 1,950 1,920 1,950 451,000
1984/02/22 1,950 1,950 1,900 1,900 324,000
1984/02/21 1,930 1,970 1,930 1,950 159,000
1984/02/20 1,900 1,920 1,900 1,900 106,000
1984/02/18 1,910 1,930 1,900 1,900 229,000
1984/02/17 1,920 1,960 1,920 1,960 344,000
1984/02/16 1,890 1,920 1,880 1,890 372,000
1984/02/15 1,920 1,950 1,890 1,900 376,000
1984/02/14 1,930 1,930 1,880 1,910 338,000
1984/02/13 1,920 1,940 1,920 1,940 211,000
1984/02/10 1,920 1,980 1,900 1,900 607,000
1984/02/09 1,970 1,990 1,950 1,950 557,000
1984/02/08 2,000 2,060 1,980 2,010 1,447,000
1984/02/07 1,960 2,000 1,960 1,980 565,000
1984/02/06 2,130 2,130 2,070 2,070 440,000
1984/02/04 2,090 2,120 2,060 2,110 717,000
1984/02/03 2,070 2,150 2,050 2,130 1,791,000
1984/02/02 2,110 2,110 2,030 2,040 1,111,000
1984/02/01 2,160 2,160 2,060 2,060 2,954,000
1984/01/31 2,010 2,120 1,980 2,120 1,775,000
1984/01/30 2,020 2,030 1,970 1,990 1,682,000
1984/01/28 1,990 1,990 1,970 1,990 2,540,000
1984/01/27 1,870 1,940 1,850 1,920 2,549,000
1984/01/26 1,800 1,860 1,790 1,850 983,000
1984/01/25 1,770 1,800 1,750 1,790 425,000
1984/01/24 1,790 1,800 1,750 1,750 322,000
1984/01/23 1,800 1,810 1,780 1,780 312,000
1984/01/21 1,840 1,840 1,780 1,780 598,000
1984/01/20 1,790 1,830 1,760 1,830 831,000
1984/01/19 1,780 1,790 1,760 1,760 260,000
1984/01/18 1,730 1,760 1,730 1,750 346,000
1984/01/17 1,780 1,800 1,760 1,760 495,000
1984/01/13 1,780 1,790 1,760 1,770 518,000
1984/01/12 1,760 1,780 1,750 1,780 680,000
1984/01/11 1,720 1,730 1,700 1,720 534,000
1984/01/10 1,720 1,720 1,700 1,710 325,000
1984/01/09 1,710 1,720 1,700 1,710 219,000
1984/01/07 1,730 1,730 1,710 1,730 308,000
1984/01/06 1,770 1,770 1,700 1,730 622,000
1984/01/05 1,760 1,790 1,750 1,770 306,000
1984/01/04 1,770 1,790 1,740 1,740 316,000

このページの先頭へ