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
1987/12/28 2,260 2,430 2,210 2,390 243,000
1987/12/26 2,350 2,350 2,250 2,300 97,000
1987/12/25 2,380 2,380 2,260 2,320 289,000
1987/12/24 2,430 2,430 2,390 2,390 214,000
1987/12/23 2,340 2,430 2,330 2,390 299,000
1987/12/22 2,340 2,390 2,310 2,340 269,000
1987/12/21 2,310 2,390 2,310 2,360 52,000
1987/12/18 2,360 2,360 2,230 2,250 592,000
1987/12/17 2,280 2,320 2,230 2,320 296,000
1987/12/16 2,280 2,300 2,280 2,280 292,000
1987/12/15 2,330 2,340 2,280 2,280 240,000
1987/12/14 2,310 2,330 2,290 2,290 76,000
1987/12/11 2,330 2,350 2,280 2,350 711,000
1987/12/10 2,400 2,400 2,360 2,370 241,000
1987/12/09 2,440 2,450 2,360 2,360 368,000
1987/12/08 2,370 2,420 2,350 2,410 297,000
1987/12/07 2,380 2,430 2,330 2,330 45,000
1987/12/05 2,320 2,390 2,320 2,390 185,000
1987/12/04 2,360 2,390 2,300 2,360 123,000
1987/12/03 2,290 2,410 2,290 2,400 136,000
1987/12/02 2,400 2,440 2,310 2,310 354,000
1987/12/01 2,290 2,430 2,290 2,400 325,000
1987/11/30 2,310 2,330 2,270 2,330 292,000
1987/11/28 2,390 2,390 2,310 2,350 40,000
1987/11/27 2,420 2,420 2,300 2,360 558,000
1987/11/26 2,490 2,490 2,410 2,410 107,000
1987/11/25 2,500 2,530 2,460 2,500 1,232,000
1987/11/24 2,430 2,480 2,400 2,460 585,000
1987/11/20 2,390 2,440 2,390 2,390 673,000
1987/11/19 2,500 2,510 2,390 2,390 1,177,000
1987/11/18 2,330 2,520 2,300 2,470 1,188,000
1987/11/17 2,370 2,380 2,300 2,370 616,000
1987/11/16 2,300 2,370 2,300 2,370 655,000
1987/11/13 2,220 2,390 2,210 2,350 1,595,000
1987/11/12 2,080 2,160 2,040 2,100 292,000
1987/11/11 2,000 2,070 1,970 2,000 362,000
1987/11/10 2,120 2,120 2,010 2,030 290,000
1987/11/09 2,170 2,170 2,100 2,100 75,000
1987/11/07 2,150 2,190 2,140 2,160 107,000
1987/11/06 2,140 2,190 2,110 2,170 226,000
1987/11/05 2,060 2,130 2,030 2,080 288,000
1987/11/04 2,130 2,140 2,050 2,100 216,000
1987/11/02 2,200 2,200 2,130 2,160 542,000
1987/10/31 2,170 2,190 2,110 2,190 225,000
1987/10/30 2,010 2,100 1,980 2,090 698,000
1987/10/29 1,900 2,000 1,890 1,920 445,000
1987/10/28 2,190 2,190 1,930 1,950 575,000
1987/10/27 1,900 2,190 1,900 2,150 490,000
1987/10/26 2,170 2,180 1,930 1,930 726,000
1987/10/24 2,230 2,290 2,150 2,190 242,000
1987/10/23 2,340 2,360 2,120 2,270 699,000
1987/10/22 2,600 2,720 2,450 2,500 1,169,000
1987/10/21 2,600 2,650 2,500 2,600 842,000
1987/10/19 2,770 2,800 2,710 2,720 279,000
1987/10/16 2,820 2,880 2,810 2,850 275,000
1987/10/15 2,870 2,900 2,820 2,900 529,000
1987/10/14 2,980 3,020 2,910 2,940 567,000
1987/10/13 3,000 3,030 2,940 2,960 623,000
1987/10/12 2,950 3,010 2,940 2,960 240,000
1987/10/09 2,970 3,050 2,890 3,030 456,000
1987/10/08 2,950 3,010 2,910 2,990 781,000
1987/10/07 3,000 3,090 2,980 2,990 2,132,000
1987/10/06 3,000 3,050 2,950 3,050 2,566,000
1987/10/05 2,950 3,020 2,930 2,970 1,759,000
1987/10/03 2,770 3,000 2,750 3,000 1,207,000
1987/10/02 2,770 2,770 2,710 2,760 209,000
1987/10/01 2,820 2,830 2,700 2,730 604,000
1987/09/30 2,760 2,830 2,760 2,830 2,435,000
1987/09/29 2,730 2,730 2,620 2,720 134,000
1987/09/28 2,740 2,740 2,680 2,690 142,000
1987/09/26 2,700 2,740 2,670 2,700 478,000
1987/09/25 2,660 2,670 2,600 2,670 459,000
1987/09/24 2,680 2,700 2,650 2,700 436,000
1987/09/22 2,680 2,680 2,600 2,630 186,000
1987/09/21 2,740 2,740 2,640 2,710 111,000
1987/09/18 2,720 2,750 2,670 2,700 210,000
1987/09/17 2,720 2,760 2,690 2,760 191,000
1987/09/16 2,770 2,800 2,730 2,760 491,000
1987/09/14 2,790 2,810 2,730 2,770 2,326,000
1987/09/11 2,770 2,800 2,700 2,750 1,327,000
1987/09/10 2,560 2,790 2,550 2,730 2,283,000
1987/09/09 2,520 2,590 2,520 2,580 235,000
1987/09/08 2,440 2,600 2,420 2,560 212,000
1987/09/07 2,430 2,450 2,380 2,400 80,000
1987/09/05 2,510 2,530 2,450 2,470 300,000
1987/09/04 2,430 2,500 2,430 2,480 410,000
1987/09/03 2,490 2,490 2,390 2,410 418,000
1987/09/02 2,500 2,500 2,370 2,490 273,000
1987/09/01 2,500 2,500 2,450 2,500 172,000
1987/08/31 2,570 2,570 2,500 2,550 63,000
1987/08/29 2,480 2,620 2,480 2,570 375,000
1987/08/28 2,460 2,480 2,440 2,480 91,000
1987/08/27 2,520 2,520 2,480 2,490 248,000
1987/08/26 2,570 2,590 2,490 2,530 478,000
1987/08/25 2,550 2,560 2,490 2,550 178,000
1987/08/24 2,540 2,570 2,500 2,560 232,000
1987/08/22 2,490 2,570 2,490 2,550 137,000
1987/08/21 2,550 2,630 2,510 2,550 325,000
1987/08/20 2,500 2,580 2,480 2,570 683,000
1987/08/19 2,630 2,650 2,470 2,610 938,000
1987/08/18 2,730 2,790 2,700 2,750 327,000
1987/08/17 2,800 2,850 2,750 2,770 571,000
1987/08/14 2,830 2,890 2,780 2,840 2,550,000
1987/08/13 2,740 2,850 2,690 2,790 1,616,000
1987/08/12 2,600 2,760 2,570 2,750 2,569,000
1987/08/11 2,540 2,570 2,510 2,550 395,000
1987/08/10 2,480 2,590 2,480 2,550 175,000
1987/08/07 2,500 2,550 2,470 2,510 328,000
1987/08/06 2,540 2,590 2,490 2,510 479,000
1987/08/05 2,470 2,560 2,470 2,530 244,000
1987/08/04 2,480 2,600 2,470 2,470 473,000
1987/08/03 2,600 2,600 2,510 2,530 433,000
1987/08/01 2,600 2,650 2,560 2,600 493,000
1987/07/31 2,550 2,690 2,530 2,630 1,904,000
1987/07/30 2,520 2,610 2,500 2,590 2,458,000
1987/07/29 2,490 2,520 2,380 2,480 1,377,000
1987/07/28 2,390 2,460 2,380 2,460 588,000
1987/07/27 2,320 2,390 2,310 2,390 111,000
1987/07/25 2,280 2,340 2,270 2,310 74,000
1987/07/24 2,270 2,400 2,270 2,360 406,000
1987/07/23 2,270 2,310 2,210 2,310 191,000
1987/07/22 2,390 2,460 2,250 2,250 409,000
1987/07/21 2,350 2,450 2,320 2,420 628,000
1987/07/20 2,400 2,410 2,340 2,390 464,000
1987/07/17 2,310 2,400 2,310 2,350 828,000
1987/07/16 2,220 2,340 2,210 2,340 241,000
1987/07/15 2,250 2,300 2,250 2,260 117,000
1987/07/14 2,240 2,260 2,200 2,260 77,000
1987/07/13 2,260 2,320 2,260 2,260 16,000
1987/07/10 2,280 2,340 2,270 2,300 341,000
1987/07/09 2,230 2,280 2,210 2,280 382,000
1987/07/08 2,360 2,360 2,170 2,190 284,000
1987/07/07 2,420 2,420 2,320 2,320 256,000
1987/07/06 2,470 2,470 2,380 2,400 215,000
1987/07/04 2,470 2,480 2,380 2,470 209,000
1987/07/03 2,520 2,520 2,410 2,450 1,098,000
1987/07/02 2,330 2,500 2,330 2,480 758,000
1987/07/01 2,470 2,470 2,370 2,370 480,000
1987/06/30 2,350 2,470 2,350 2,470 816,000
1987/06/29 2,340 2,400 2,320 2,400 254,000
1987/06/27 2,370 2,430 2,370 2,380 593,000
1987/06/26 2,540 2,540 2,400 2,410 768,000
1987/06/25 2,420 2,500 2,420 2,500 1,211,000
1987/06/24 2,480 2,510 2,410 2,460 2,717,000
1987/06/23 2,350 2,440 2,320 2,440 2,544,000
1987/06/22 2,360 2,370 2,270 2,310 1,290,000
1987/06/19 2,260 2,350 2,190 2,320 1,114,000
1987/06/18 2,240 2,300 2,170 2,220 293,000
1987/06/17 2,300 2,330 2,270 2,280 493,000
1987/06/16 2,370 2,380 2,330 2,340 1,356,000
1987/06/15 2,300 2,380 2,260 2,380 3,568,000
1987/06/12 2,230 2,300 2,230 2,270 2,179,000
1987/06/11 2,140 2,290 2,130 2,270 1,734,000
1987/06/10 2,200 2,200 2,080 2,150 887,000
1987/06/09 2,230 2,250 2,180 2,190 551,000
1987/06/08 2,190 2,250 2,180 2,200 682,000
1987/06/06 2,170 2,230 2,170 2,190 312,000
1987/06/05 2,290 2,290 2,180 2,210 1,533,000
1987/06/04 2,260 2,320 2,220 2,260 3,515,000
1987/06/03 2,100 2,240 2,080 2,180 4,032,000
1987/06/02 2,120 2,170 2,090 2,100 3,210,000
1987/06/01 2,120 2,140 2,070 2,080 1,694,000
1987/05/30 2,110 2,130 2,080 2,100 1,141,000
1987/05/29 2,060 2,180 2,040 2,110 8,849,000
1987/05/28 2,010 2,070 2,000 2,030 8,621,000
1987/05/27 1,980 1,990 1,920 1,980 4,167,000
1987/05/26 1,900 1,950 1,880 1,950 498,000
1987/05/25 1,910 1,910 1,900 1,910 101,000
1987/05/23 1,930 1,930 1,900 1,910 35,000
1987/05/22 1,940 1,950 1,890 1,940 176,000
1987/05/21 1,950 1,950 1,900 1,910 548,000
1987/05/20 1,870 1,970 1,830 1,950 1,094,000
1987/05/19 1,780 1,900 1,780 1,900 372,000
1987/05/18 1,830 1,860 1,780 1,780 213,000
1987/05/15 1,900 1,900 1,860 1,890 170,000
1987/05/14 1,950 1,950 1,880 1,920 478,000
1987/05/13 1,910 1,960 1,900 1,920 709,000
1987/05/12 1,920 1,940 1,920 1,930 137,000
1987/05/11 2,000 2,000 1,940 1,980 579,000
1987/05/08 1,950 2,040 1,940 1,980 4,519,000
1987/05/07 1,960 1,990 1,910 1,940 2,086,000
1987/05/06 2,010 2,010 1,910 1,940 1,967,000
1987/05/02 1,850 2,030 1,850 2,020 5,845,000
1987/05/01 1,760 1,860 1,760 1,860 651,000
1987/04/30 1,780 1,780 1,740 1,740 217,000
1987/04/28 1,780 1,780 1,650 1,750 433,000
1987/04/27 1,800 1,820 1,740 1,780 579,000
1987/04/25 1,760 1,840 1,760 1,820 607,000
1987/04/24 1,850 1,850 1,790 1,790 990,000
1987/04/23 1,790 1,790 1,740 1,790 288,000
1987/04/22 1,800 1,820 1,750 1,770 384,000
1987/04/21 1,840 1,870 1,770 1,770 428,000
1987/04/20 1,890 1,910 1,860 1,870 977,000
1987/04/17 1,930 1,940 1,870 1,890 3,051,000
1987/04/16 1,840 1,910 1,810 1,900 2,846,000
1987/04/15 1,830 1,830 1,740 1,810 904,000
1987/04/14 1,710 1,880 1,710 1,840 2,028,000
1987/04/13 1,810 1,820 1,700 1,740 739,000
1987/04/10 1,750 1,920 1,660 1,870 3,120,000
1987/04/09 1,820 1,880 1,750 1,770 885,000
1987/04/08 1,910 1,910 1,790 1,790 3,204,000
1987/04/07 1,880 1,980 1,830 1,850 6,424,000
1987/04/06 1,550 1,850 1,500 1,850 5,257,000
1987/04/04 1,430 1,550 1,430 1,550 413,000
1987/04/03 1,380 1,420 1,350 1,350 934,000
1987/04/02 1,350 1,410 1,350 1,370 1,475,000
1987/04/01 1,380 1,410 1,350 1,350 628,000
1987/03/31 1,400 1,460 1,380 1,400 425,000
1987/03/30 1,440 1,450 1,390 1,420 220,000
1987/03/28 1,510 1,510 1,480 1,480 93,000
1987/03/27 1,570 1,580 1,490 1,550 273,000
1987/03/26 1,470 1,560 1,450 1,560 322,000
1987/03/25 1,560 1,560 1,460 1,500 290,000
1987/03/24 1,580 1,580 1,530 1,560 490,000
1987/03/23 1,600 1,600 1,580 1,590 174,000
1987/03/20 1,620 1,620 1,560 1,590 252,000
1987/03/19 1,680 1,690 1,630 1,660 362,000
1987/03/18 1,690 1,690 1,660 1,660 122,000
1987/03/17 1,660 1,660 1,660 1,660 53,000
1987/03/16 1,730 1,730 1,660 1,700 102,000
1987/03/13 1,720 1,730 1,700 1,700 272,000
1987/03/12 1,700 1,750 1,660 1,700 533,000
1987/03/11 1,670 1,700 1,670 1,670 140,000
1987/03/10 1,700 1,700 1,660 1,660 171,000
1987/03/09 1,670 1,730 1,670 1,700 192,000
1987/03/07 1,650 1,670 1,650 1,670 72,000
1987/03/06 1,720 1,720 1,640 1,640 404,000
1987/03/05 1,750 1,750 1,680 1,720 326,000
1987/03/04 1,680 1,750 1,650 1,750 126,000
1987/03/03 1,710 1,730 1,650 1,650 347,000
1987/03/02 1,680 1,700 1,660 1,680 219,000
1987/02/28 1,690 1,720 1,660 1,680 63,000
1987/02/27 1,720 1,740 1,680 1,720 232,000
1987/02/26 1,670 1,730 1,660 1,720 291,000
1987/02/25 1,680 1,690 1,660 1,660 367,000
1987/02/24 1,720 1,720 1,650 1,650 85,000
1987/02/23 1,720 1,730 1,680 1,720 148,000
1987/02/20 1,780 1,780 1,730 1,730 119,000
1987/02/19 1,760 1,790 1,750 1,750 586,000
1987/02/18 1,710 1,740 1,680 1,740 512,000
1987/02/17 1,670 1,710 1,640 1,700 543,000
1987/02/16 1,640 1,680 1,640 1,650 27,000
1987/02/13 1,660 1,660 1,650 1,650 66,000
1987/02/12 1,690 1,700 1,680 1,690 158,000
1987/02/10 1,680 1,680 1,680 1,680 13,000
1987/02/09 1,710 1,740 1,690 1,740 132,000
1987/02/07 1,710 1,740 1,680 1,740 224,000
1987/02/06 1,710 1,710 1,690 1,700 188,000
1987/02/05 1,730 1,730 1,700 1,710 23,000
1987/02/04 1,750 1,750 1,700 1,740 38,000
1987/02/03 1,750 1,750 1,720 1,730 146,000
1987/02/02 1,770 1,820 1,750 1,770 217,000
1987/01/31 1,700 1,750 1,670 1,740 225,000
1987/01/30 1,690 1,690 1,630 1,660 180,000
1987/01/29 1,670 1,700 1,610 1,640 302,000
1987/01/28 1,700 1,700 1,700 1,700 59,000
1987/01/27 1,700 1,770 1,700 1,770 100,000
1987/01/26 1,750 1,750 1,720 1,720 185,000
1987/01/24 1,760 1,760 1,730 1,730 107,000
1987/01/23 1,760 1,840 1,750 1,800 139,000
1987/01/22 1,850 1,850 1,770 1,810 268,000
1987/01/21 1,790 1,840 1,790 1,840 199,000
1987/01/20 1,760 1,810 1,750 1,780 482,000
1987/01/19 1,800 1,800 1,770 1,770 339,000
1987/01/16 1,810 1,830 1,770 1,800 386,000
1987/01/14 1,810 1,840 1,800 1,810 1,055,000
1987/01/13 1,920 1,920 1,830 1,830 606,000
1987/01/12 1,960 1,970 1,920 1,950 651,000
1987/01/09 1,880 1,980 1,880 1,980 894,000
1987/01/08 1,870 1,950 1,870 1,890 708,000
1987/01/07 1,890 1,900 1,870 1,900 288,000
1987/01/06 1,950 1,950 1,880 1,900 476,000
1987/01/05 1,950 1,960 1,940 1,940 63,000

このページの先頭へ