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
1988/12/28 1,950 1,950 1,900 1,930 72,000
1988/12/27 1,950 1,950 1,900 1,930 93,000
1988/12/26 1,960 1,960 1,930 1,930 46,000
1988/12/24 1,960 1,960 1,900 1,950 106,000
1988/12/23 1,960 1,960 1,930 1,940 58,000
1988/12/22 1,930 1,930 1,890 1,930 84,000
1988/12/21 1,950 1,960 1,930 1,930 201,000
1988/12/20 1,970 2,020 1,940 1,960 680,000
1988/12/19 1,920 1,950 1,910 1,950 550,000
1988/12/16 1,880 1,910 1,870 1,910 339,000
1988/12/15 1,920 1,930 1,890 1,890 116,000
1988/12/14 1,890 1,910 1,890 1,910 232,000
1988/12/13 1,860 1,890 1,850 1,890 70,000
1988/12/12 1,890 1,890 1,860 1,870 116,000
1988/12/09 1,890 1,890 1,870 1,870 155,000
1988/12/08 1,880 1,910 1,870 1,890 227,000
1988/12/07 1,900 1,920 1,880 1,910 429,000
1988/12/06 1,900 1,900 1,860 1,880 36,000
1988/12/05 1,880 1,900 1,860 1,900 117,000
1988/12/03 1,910 1,910 1,870 1,880 97,000
1988/12/02 1,910 1,910 1,850 1,880 74,000
1988/12/01 1,900 1,910 1,880 1,880 373,000
1988/11/30 1,950 1,950 1,890 1,900 247,000
1988/11/29 1,890 1,910 1,880 1,910 352,000
1988/11/28 1,850 1,880 1,820 1,860 190,000
1988/11/26 1,820 1,850 1,800 1,820 202,000
1988/11/25 1,810 1,850 1,780 1,830 644,000
1988/11/24 1,810 1,820 1,750 1,790 202,000
1988/11/22 1,760 1,830 1,750 1,800 134,000
1988/11/21 1,770 1,770 1,750 1,760 74,000
1988/11/18 1,780 1,800 1,750 1,750 417,000
1988/11/17 1,720 1,800 1,700 1,750 600,000
1988/11/16 1,650 1,720 1,640 1,690 481,000
1988/11/15 1,590 1,640 1,590 1,640 580,000
1988/11/14 1,680 1,680 1,580 1,590 398,000
1988/11/11 1,600 1,680 1,590 1,680 246,000
1988/11/10 1,650 1,650 1,580 1,600 284,000
1988/11/09 1,680 1,690 1,650 1,650 470,000
1988/11/08 1,610 1,690 1,610 1,660 304,000
1988/11/07 1,600 1,640 1,590 1,620 170,000
1988/11/05 1,620 1,620 1,580 1,600 202,000
1988/11/04 1,670 1,680 1,620 1,620 130,000
1988/11/02 1,710 1,710 1,630 1,650 228,000
1988/11/01 1,690 1,720 1,680 1,710 218,000
1988/10/31 1,630 1,730 1,620 1,690 224,000
1988/10/29 1,550 1,630 1,540 1,620 509,000
1988/10/28 1,620 1,630 1,550 1,560 197,000
1988/10/27 1,700 1,700 1,620 1,620 275,000
1988/10/26 1,710 1,730 1,700 1,700 277,000
1988/10/25 1,740 1,740 1,720 1,740 114,000
1988/10/24 1,730 1,730 1,700 1,720 66,000
1988/10/22 1,730 1,740 1,720 1,740 60,000
1988/10/21 1,720 1,740 1,720 1,730 146,000
1988/10/20 1,700 1,730 1,700 1,700 108,000
1988/10/19 1,680 1,710 1,680 1,690 329,000
1988/10/18 1,690 1,690 1,680 1,680 103,000
1988/10/17 1,700 1,700 1,680 1,700 202,000
1988/10/14 1,720 1,750 1,700 1,710 190,000
1988/10/13 1,800 1,800 1,750 1,750 133,000
1988/10/12 1,840 1,840 1,790 1,790 190,000
1988/10/11 1,850 1,890 1,800 1,850 302,000
1988/10/07 1,810 1,850 1,800 1,850 126,000
1988/10/06 1,810 1,830 1,800 1,800 206,000
1988/10/05 1,860 1,860 1,810 1,810 161,000
1988/10/04 1,900 1,900 1,840 1,860 155,000
1988/10/03 1,930 1,930 1,900 1,900 121,000
1988/10/01 1,960 1,970 1,930 1,930 136,000
1988/09/30 2,000 2,000 1,960 1,970 167,000
1988/09/29 1,960 2,000 1,960 1,970 76,000
1988/09/28 1,990 2,050 1,990 2,000 139,000
1988/09/27 2,050 2,050 2,000 2,010 31,000
1988/09/26 2,010 2,050 1,990 1,990 421,000
1988/09/24 2,050 2,050 1,980 1,980 36,000
1988/09/22 2,100 2,100 2,050 2,050 140,000
1988/09/21 2,190 2,190 2,080 2,100 161,000
1988/09/20 2,140 2,200 2,140 2,150 136,000
1988/09/19 2,220 2,230 2,130 2,180 203,000
1988/09/16 2,230 2,240 2,180 2,230 297,000
1988/09/14 2,250 2,260 2,220 2,230 278,000
1988/09/13 2,280 2,280 2,220 2,230 66,000
1988/09/12 2,210 2,290 2,210 2,220 102,000
1988/09/09 2,260 2,300 2,210 2,220 141,000
1988/09/08 2,250 2,270 2,250 2,270 96,000
1988/09/07 2,240 2,300 2,230 2,300 43,000
1988/09/06 2,250 2,250 2,240 2,240 36,000
1988/09/05 2,320 2,320 2,250 2,250 54,000
1988/09/03 2,340 2,340 2,280 2,280 26,000
1988/09/02 2,250 2,300 2,240 2,300 98,000
1988/09/01 2,260 2,300 2,240 2,300 204,000
1988/08/31 2,270 2,280 2,250 2,250 89,000
1988/08/30 2,250 2,270 2,250 2,270 46,000
1988/08/29 2,280 2,300 2,250 2,260 24,000
1988/08/27 2,280 2,280 2,280 2,280 14,000
1988/08/26 2,300 2,300 2,260 2,270 66,000
1988/08/25 2,360 2,360 2,280 2,280 60,000
1988/08/24 2,270 2,300 2,270 2,300 51,000
1988/08/23 2,290 2,300 2,290 2,300 33,000
1988/08/22 2,310 2,310 2,300 2,300 27,000
1988/08/19 2,350 2,350 2,300 2,300 54,000
1988/08/18 2,350 2,350 2,300 2,350 52,000
1988/08/17 2,380 2,400 2,330 2,330 69,000
1988/08/16 2,390 2,390 2,330 2,350 39,000
1988/08/15 2,390 2,390 2,300 2,350 23,000
1988/08/12 2,390 2,390 2,350 2,350 41,000
1988/08/11 2,330 2,400 2,290 2,400 174,000
1988/08/10 2,300 2,360 2,300 2,320 210,000
1988/08/09 2,290 2,360 2,290 2,310 79,000
1988/08/08 2,350 2,350 2,290 2,310 82,000
1988/08/06 2,290 2,320 2,290 2,320 167,000
1988/08/05 2,310 2,320 2,300 2,300 94,000
1988/08/04 2,320 2,320 2,310 2,320 54,000
1988/08/03 2,330 2,350 2,320 2,320 232,000
1988/08/02 2,380 2,400 2,310 2,350 276,000
1988/08/01 2,480 2,480 2,370 2,370 109,000
1988/07/30 2,490 2,500 2,450 2,450 144,000
1988/07/29 2,530 2,530 2,450 2,490 477,000
1988/07/28 2,410 2,540 2,410 2,470 379,000
1988/07/27 2,360 2,450 2,350 2,450 224,000
1988/07/26 2,420 2,460 2,360 2,370 57,000
1988/07/25 2,460 2,490 2,410 2,410 321,000
1988/07/23 2,330 2,450 2,330 2,450 142,000
1988/07/22 2,380 2,450 2,350 2,350 511,000
1988/07/21 2,400 2,410 2,310 2,410 282,000
1988/07/20 2,270 2,400 2,270 2,400 500,000
1988/07/19 2,270 2,280 2,250 2,250 158,000
1988/07/18 2,330 2,330 2,260 2,280 114,000
1988/07/15 2,330 2,330 2,270 2,300 193,000
1988/07/14 2,280 2,290 2,260 2,260 92,000
1988/07/13 2,310 2,310 2,280 2,280 135,000
1988/07/12 2,350 2,350 2,300 2,300 49,000
1988/07/11 2,350 2,350 2,300 2,310 35,000
1988/07/08 2,370 2,390 2,290 2,310 139,000
1988/07/07 2,320 2,400 2,300 2,330 332,000
1988/07/06 2,270 2,320 2,270 2,280 723,000
1988/07/05 2,270 2,310 2,270 2,270 414,000
1988/07/04 2,290 2,300 2,270 2,270 123,000
1988/07/02 2,260 2,280 2,240 2,270 204,000
1988/07/01 2,310 2,310 2,260 2,270 198,000
1988/06/30 2,420 2,420 2,280 2,300 107,000
1988/06/29 2,270 2,400 2,250 2,400 282,000
1988/06/28 2,360 2,360 2,230 2,230 319,000
1988/06/27 2,300 2,330 2,300 2,320 57,000
1988/06/25 2,330 2,350 2,330 2,330 76,000
1988/06/24 2,350 2,350 2,320 2,330 141,000
1988/06/23 2,400 2,420 2,320 2,320 209,000
1988/06/22 2,370 2,390 2,350 2,380 175,000
1988/06/21 2,370 2,370 2,350 2,350 102,000
1988/06/20 2,380 2,380 2,370 2,370 119,000
1988/06/17 2,400 2,400 2,380 2,380 146,000
1988/06/16 2,410 2,410 2,360 2,400 123,000
1988/06/15 2,500 2,500 2,450 2,450 242,000
1988/06/14 2,410 2,470 2,400 2,470 188,000
1988/06/13 2,400 2,430 2,400 2,400 163,000
1988/06/10 2,430 2,430 2,400 2,400 92,000
1988/06/09 2,430 2,430 2,420 2,430 134,000
1988/06/08 2,390 2,400 2,390 2,390 136,000
1988/06/07 2,420 2,440 2,390 2,390 230,000
1988/06/06 2,390 2,450 2,390 2,400 181,000
1988/06/04 2,370 2,410 2,370 2,380 29,000
1988/06/03 2,450 2,450 2,390 2,410 75,000
1988/06/02 2,420 2,430 2,400 2,410 204,000
1988/06/01 2,410 2,440 2,390 2,400 257,000
1988/05/31 2,360 2,390 2,350 2,390 245,000
1988/05/30 2,400 2,400 2,380 2,390 34,000
1988/05/28 2,380 2,390 2,360 2,360 115,000
1988/05/27 2,470 2,470 2,400 2,410 156,000
1988/05/26 2,460 2,480 2,440 2,460 223,000
1988/05/25 2,480 2,500 2,460 2,460 86,000
1988/05/24 2,450 2,490 2,450 2,460 281,000
1988/05/23 2,500 2,500 2,480 2,490 97,000
1988/05/20 2,550 2,550 2,490 2,510 129,000
1988/05/19 2,560 2,590 2,480 2,480 131,000
1988/05/18 2,570 2,600 2,570 2,570 57,000
1988/05/17 2,600 2,600 2,560 2,580 207,000
1988/05/16 2,570 2,590 2,570 2,590 151,000
1988/05/13 2,530 2,560 2,530 2,550 89,000
1988/05/12 2,520 2,540 2,520 2,520 132,000
1988/05/11 2,550 2,610 2,550 2,550 77,000
1988/05/10 2,570 2,590 2,560 2,590 63,000
1988/05/09 2,620 2,620 2,560 2,560 31,000
1988/05/07 2,600 2,620 2,590 2,600 79,000
1988/05/06 2,610 2,630 2,610 2,630 169,000
1988/05/02 2,660 2,660 2,630 2,650 203,000
1988/04/30 2,630 2,650 2,630 2,650 174,000
1988/04/28 2,610 2,620 2,610 2,620 152,000
1988/04/27 2,630 2,640 2,590 2,600 216,000
1988/04/26 2,590 2,610 2,590 2,600 324,000
1988/04/25 2,620 2,640 2,560 2,560 219,000
1988/04/23 2,560 2,580 2,560 2,580 64,000
1988/04/22 2,560 2,590 2,530 2,550 163,000
1988/04/21 2,520 2,540 2,520 2,530 51,000
1988/04/20 2,550 2,590 2,530 2,530 57,000
1988/04/19 2,520 2,600 2,520 2,590 173,000
1988/04/18 2,580 2,620 2,510 2,560 86,000
1988/04/15 2,590 2,650 2,570 2,600 300,000
1988/04/14 2,620 2,670 2,620 2,650 253,000
1988/04/13 2,700 2,730 2,610 2,660 707,000
1988/04/12 2,610 2,710 2,580 2,700 794,000
1988/04/11 2,600 2,630 2,590 2,590 304,000
1988/04/08 2,600 2,630 2,600 2,600 406,000
1988/04/07 2,610 2,620 2,580 2,620 853,000
1988/04/06 2,530 2,580 2,530 2,560 825,000
1988/04/05 2,550 2,550 2,530 2,530 227,000
1988/04/04 2,600 2,600 2,520 2,530 281,000
1988/04/02 2,560 2,570 2,560 2,560 67,000
1988/04/01 2,590 2,600 2,560 2,560 198,000
1988/03/31 2,550 2,600 2,550 2,600 141,000
1988/03/30 2,550 2,610 2,550 2,610 172,000
1988/03/29 2,470 2,580 2,470 2,550 111,000
1988/03/28 2,490 2,550 2,450 2,510 85,000
1988/03/26 2,510 2,510 2,490 2,490 115,000
1988/03/25 2,530 2,550 2,520 2,530 417,000
1988/03/24 2,570 2,610 2,570 2,570 211,000
1988/03/23 2,630 2,650 2,610 2,610 442,000
1988/03/22 2,600 2,650 2,600 2,640 352,000
1988/03/18 2,650 2,660 2,610 2,630 1,058,000
1988/03/17 2,530 2,640 2,530 2,600 2,480,000
1988/03/16 2,500 2,530 2,500 2,530 453,000
1988/03/15 2,500 2,520 2,450 2,500 380,000
1988/03/14 2,490 2,510 2,470 2,510 362,000
1988/03/11 2,480 2,510 2,470 2,500 472,000
1988/03/10 2,480 2,510 2,470 2,490 276,000
1988/03/09 2,520 2,520 2,490 2,520 369,000
1988/03/08 2,500 2,530 2,490 2,520 523,000
1988/03/07 2,510 2,530 2,480 2,510 530,000
1988/03/05 2,530 2,530 2,500 2,500 78,000
1988/03/04 2,500 2,540 2,490 2,540 465,000
1988/03/03 2,460 2,530 2,460 2,500 999,000
1988/03/02 2,450 2,470 2,420 2,460 506,000
1988/03/01 2,450 2,480 2,390 2,450 373,000
1988/02/29 2,440 2,450 2,380 2,430 256,000
1988/02/27 2,430 2,450 2,400 2,450 52,000
1988/02/26 2,390 2,450 2,370 2,420 370,000
1988/02/25 2,400 2,400 2,390 2,390 215,000
1988/02/24 2,430 2,430 2,400 2,410 195,000
1988/02/23 2,470 2,470 2,430 2,430 106,000
1988/02/22 2,490 2,510 2,450 2,490 418,000
1988/02/19 2,400 2,520 2,400 2,520 577,000
1988/02/18 2,450 2,470 2,440 2,440 119,000
1988/02/17 2,460 2,490 2,450 2,490 173,000
1988/02/16 2,490 2,500 2,460 2,470 129,000
1988/02/15 2,520 2,520 2,470 2,490 470,000
1988/02/12 2,390 2,460 2,380 2,450 558,000
1988/02/10 2,360 2,410 2,350 2,350 165,000
1988/02/09 2,380 2,390 2,310 2,310 63,000
1988/02/08 2,420 2,420 2,380 2,390 94,000
1988/02/06 2,350 2,410 2,350 2,410 46,000
1988/02/05 2,330 2,340 2,310 2,320 194,000
1988/02/04 2,300 2,350 2,300 2,320 244,000
1988/02/03 2,310 2,350 2,300 2,330 164,000
1988/02/02 2,370 2,390 2,350 2,350 43,000
1988/02/01 2,440 2,450 2,360 2,360 97,000
1988/01/30 2,380 2,450 2,380 2,450 133,000
1988/01/29 2,360 2,380 2,350 2,370 178,000
1988/01/28 2,300 2,350 2,300 2,350 308,000
1988/01/27 2,370 2,400 2,300 2,300 458,000
1988/01/26 2,430 2,430 2,360 2,360 157,000
1988/01/25 2,400 2,400 2,390 2,400 173,000
1988/01/23 2,400 2,400 2,380 2,400 53,000
1988/01/22 2,450 2,450 2,360 2,400 15,000
1988/01/21 2,400 2,450 2,400 2,420 85,000
1988/01/20 2,500 2,500 2,440 2,440 158,000
1988/01/19 2,530 2,540 2,460 2,460 324,000
1988/01/18 2,580 2,580 2,530 2,560 195,000
1988/01/14 2,430 2,500 2,430 2,500 119,000
1988/01/13 2,500 2,500 2,410 2,410 46,000
1988/01/12 2,490 2,520 2,480 2,500 108,000
1988/01/11 2,520 2,550 2,520 2,530 126,000
1988/01/08 2,550 2,590 2,530 2,590 1,456,000
1988/01/07 2,600 2,620 2,500 2,510 249,000
1988/01/06 2,480 2,600 2,450 2,600 1,963,000
1988/01/05 2,350 2,400 2,300 2,400 172,000
1988/01/04 2,310 2,330 2,290 2,310 69,000

このページの先頭へ