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
1989/12/29 2,140 2,140 2,060 2,060 95,000
1989/12/28 2,170 2,170 2,100 2,140 156,000
1989/12/27 2,130 2,160 2,100 2,150 221,000
1989/12/26 2,100 2,120 2,050 2,100 186,000
1989/12/25 2,070 2,090 2,060 2,090 95,000
1989/12/22 2,090 2,090 2,020 2,030 173,000
1989/12/21 2,060 2,100 2,040 2,080 257,000
1989/12/20 2,100 2,100 2,010 2,040 98,000
1989/12/19 2,100 2,130 2,050 2,060 111,000
1989/12/18 2,120 2,140 2,100 2,120 173,000
1989/12/15 2,150 2,150 2,120 2,120 100,000
1989/12/14 2,150 2,150 2,120 2,120 188,000
1989/12/13 2,130 2,160 2,110 2,140 574,000
1989/12/12 2,080 2,110 2,080 2,100 187,000
1989/12/11 2,090 2,100 2,080 2,080 72,000
1989/12/08 2,100 2,100 2,050 2,080 85,000
1989/12/07 2,120 2,130 2,100 2,110 269,000
1989/12/06 2,120 2,120 2,070 2,080 129,000
1989/12/05 2,100 2,100 2,070 2,080 282,000
1989/12/04 2,010 2,080 2,010 2,060 168,000
1989/12/01 2,000 2,010 1,990 2,000 132,000
1989/11/30 1,970 2,010 1,970 1,980 75,000
1989/11/29 2,000 2,010 1,970 1,970 202,000
1989/11/28 2,000 2,020 2,000 2,010 161,000
1989/11/27 2,020 2,020 2,000 2,000 116,000
1989/11/24 2,030 2,030 2,000 2,020 99,000
1989/11/22 2,040 2,040 2,000 2,000 188,000
1989/11/21 1,990 2,010 1,980 2,000 95,000
1989/11/20 1,940 1,960 1,940 1,950 99,000
1989/11/17 1,950 1,960 1,940 1,950 161,000
1989/11/16 2,000 2,000 1,940 1,960 175,000
1989/11/15 2,000 2,030 2,000 2,000 57,000
1989/11/14 2,030 2,030 1,980 2,000 192,000
1989/11/13 2,000 2,050 1,990 2,010 107,000
1989/11/10 2,010 2,010 1,980 2,000 94,000
1989/11/09 2,030 2,030 2,020 2,020 94,000
1989/11/08 2,030 2,030 2,010 2,020 30,000
1989/11/07 2,030 2,030 2,010 2,010 96,000
1989/11/06 2,030 2,040 2,020 2,030 178,000
1989/11/02 2,030 2,030 2,020 2,030 102,000
1989/11/01 2,090 2,090 2,050 2,050 102,000
1989/10/31 2,110 2,110 2,040 2,050 225,000
1989/10/30 2,090 2,120 2,080 2,100 105,000
1989/10/27 2,060 2,100 2,030 2,100 217,000
1989/10/26 2,080 2,080 2,060 2,060 134,000
1989/10/25 2,100 2,100 2,050 2,100 214,000
1989/10/24 2,100 2,110 2,060 2,080 256,000
1989/10/23 2,120 2,120 2,090 2,090 94,000
1989/10/20 2,110 2,110 2,080 2,080 147,000
1989/10/19 2,120 2,120 2,080 2,080 92,000
1989/10/18 2,130 2,130 2,080 2,080 198,000
1989/10/17 2,130 2,150 2,110 2,130 88,000
1989/10/16 2,130 2,170 2,110 2,110 207,000
1989/10/13 2,170 2,170 2,140 2,170 139,000
1989/10/12 2,200 2,220 2,130 2,130 292,000
1989/10/11 2,220 2,230 2,150 2,160 625,000
1989/10/09 2,100 2,180 2,090 2,180 545,000
1989/10/06 2,080 2,100 2,060 2,100 127,000
1989/10/05 2,090 2,090 2,030 2,030 280,000
1989/10/04 2,100 2,100 2,050 2,090 72,000
1989/10/03 2,090 2,100 2,040 2,100 243,000
1989/10/02 2,110 2,110 2,100 2,100 154,000
1989/09/29 2,110 2,130 2,080 2,110 132,000
1989/09/28 2,140 2,150 2,100 2,100 168,000
1989/09/27 2,120 2,130 2,100 2,130 115,000
1989/09/26 2,080 2,100 2,080 2,080 271,000
1989/09/25 2,140 2,140 2,080 2,080 285,000
1989/09/22 2,090 2,100 2,070 2,100 333,000
1989/09/21 2,050 2,070 2,050 2,060 237,000
1989/09/20 2,050 2,050 2,030 2,040 129,000
1989/09/19 2,060 2,070 2,030 2,050 130,000
1989/09/18 2,060 2,080 2,050 2,060 137,000
1989/09/14 2,050 2,060 2,030 2,060 115,000
1989/09/13 2,080 2,080 2,040 2,050 207,000
1989/09/12 2,050 2,050 2,000 2,000 112,000
1989/09/11 2,000 2,010 1,980 2,010 265,000
1989/09/08 2,040 2,040 1,990 1,990 318,000
1989/09/07 2,070 2,080 2,040 2,040 167,000
1989/09/06 2,120 2,130 2,030 2,070 323,000
1989/09/05 2,100 2,130 2,090 2,090 253,000
1989/09/04 2,080 2,090 2,050 2,090 231,000
1989/09/01 2,080 2,090 2,050 2,050 473,000
1989/08/31 2,140 2,140 2,060 2,070 731,000
1989/08/30 2,200 2,200 2,050 2,110 1,028,000
1989/08/29 2,280 2,310 2,220 2,220 657,000
1989/08/28 2,350 2,360 2,260 2,260 496,000
1989/08/25 2,330 2,390 2,320 2,350 2,640,000
1989/08/24 2,290 2,380 2,290 2,330 2,694,000
1989/08/23 2,260 2,320 2,260 2,310 1,335,000
1989/08/22 2,280 2,280 2,240 2,250 237,000
1989/08/21 2,280 2,280 2,240 2,250 303,000
1989/08/18 2,220 2,240 2,190 2,240 311,000
1989/08/17 2,200 2,220 2,170 2,190 304,000
1989/08/16 2,220 2,270 2,220 2,220 519,000
1989/08/15 2,260 2,260 2,230 2,230 240,000
1989/08/14 2,270 2,270 2,210 2,270 206,000
1989/08/11 2,270 2,270 2,200 2,240 194,000
1989/08/10 2,250 2,280 2,220 2,270 673,000
1989/08/09 2,240 2,250 2,210 2,220 398,000
1989/08/08 2,200 2,250 2,170 2,240 269,000
1989/08/07 2,210 2,210 2,150 2,200 134,000
1989/08/04 2,160 2,170 2,100 2,170 189,000
1989/08/03 2,160 2,160 2,130 2,130 100,000
1989/08/02 2,140 2,200 2,140 2,150 193,000
1989/08/01 2,180 2,190 2,150 2,180 288,000
1989/07/31 2,200 2,200 2,170 2,170 175,000
1989/07/28 2,120 2,180 2,110 2,160 275,000
1989/07/27 2,130 2,150 2,090 2,100 405,000
1989/07/26 2,110 2,140 2,110 2,110 198,000
1989/07/25 2,140 2,170 2,120 2,130 513,000
1989/07/24 2,180 2,230 2,140 2,140 140,000
1989/07/21 2,210 2,210 2,160 2,180 227,000
1989/07/20 2,220 2,220 2,180 2,200 144,000
1989/07/19 2,210 2,210 2,170 2,180 81,000
1989/07/18 2,210 2,210 2,160 2,210 69,000
1989/07/17 2,180 2,230 2,180 2,220 59,000
1989/07/14 2,220 2,220 2,190 2,220 135,000
1989/07/13 2,210 2,210 2,170 2,200 179,000
1989/07/12 2,230 2,230 2,190 2,230 202,000
1989/07/11 2,250 2,250 2,220 2,240 91,000
1989/07/10 2,270 2,270 2,230 2,270 228,000
1989/07/07 2,260 2,290 2,240 2,280 708,000
1989/07/06 2,220 2,270 2,220 2,260 583,000
1989/07/05 2,320 2,330 2,220 2,280 2,448,000
1989/07/04 2,190 2,270 2,180 2,250 2,904,000
1989/07/03 2,140 2,200 2,120 2,180 790,000
1989/06/30 2,100 2,150 2,080 2,140 354,000
1989/06/29 2,110 2,150 2,040 2,140 625,000
1989/06/28 2,090 2,090 2,000 2,040 342,000
1989/06/27 2,120 2,120 2,080 2,080 144,000
1989/06/26 2,100 2,120 2,090 2,110 237,000
1989/06/23 2,110 2,120 2,080 2,100 403,000
1989/06/22 2,150 2,150 2,120 2,150 730,000
1989/06/21 2,120 2,140 2,100 2,140 387,000
1989/06/20 2,140 2,150 2,070 2,100 356,000
1989/06/19 2,020 2,130 1,980 2,130 284,000
1989/06/16 2,030 2,040 1,980 2,020 140,000
1989/06/15 2,030 2,040 1,970 2,000 253,000
1989/06/14 2,010 2,030 1,970 2,030 106,000
1989/06/13 2,020 2,060 2,000 2,030 229,000
1989/06/12 2,030 2,040 2,000 2,040 354,000
1989/06/09 2,060 2,070 2,040 2,050 410,000
1989/06/08 2,050 2,050 2,000 2,000 255,000
1989/06/07 2,050 2,050 2,000 2,040 317,000
1989/06/06 2,100 2,100 2,000 2,000 190,000
1989/06/05 2,130 2,130 2,050 2,080 292,000
1989/06/02 2,160 2,160 2,080 2,090 358,000
1989/06/01 2,080 2,170 2,080 2,120 605,000
1989/05/31 2,100 2,120 2,070 2,120 225,000
1989/05/30 2,080 2,090 2,070 2,070 70,000
1989/05/29 2,100 2,110 2,060 2,070 190,000
1989/05/26 2,100 2,140 2,060 2,140 271,000
1989/05/25 2,090 2,090 2,040 2,090 398,000
1989/05/24 2,100 2,100 2,060 2,070 172,000
1989/05/23 2,150 2,150 2,080 2,100 751,000
1989/05/22 2,100 2,170 2,090 2,170 557,000
1989/05/19 2,040 2,130 2,040 2,110 397,000
1989/05/18 2,060 2,100 2,030 2,080 364,000
1989/05/17 2,110 2,120 2,080 2,100 585,000
1989/05/16 2,020 2,110 2,020 2,110 533,000
1989/05/15 2,010 2,030 2,010 2,010 83,000
1989/05/12 2,030 2,050 2,000 2,050 191,000
1989/05/11 2,060 2,080 2,030 2,030 184,000
1989/05/10 2,060 2,100 2,060 2,060 372,000
1989/05/09 2,070 2,120 2,050 2,090 590,000
1989/05/08 2,040 2,080 2,040 2,080 114,000
1989/05/02 2,090 2,100 2,060 2,080 212,000
1989/05/01 2,080 2,100 2,060 2,100 104,000
1989/04/28 2,150 2,150 2,080 2,110 203,000
1989/04/27 2,140 2,140 2,100 2,110 89,000
1989/04/26 2,070 2,150 2,000 2,150 621,000
1989/04/25 2,130 2,150 2,040 2,070 413,000
1989/04/24 2,150 2,160 2,070 2,140 329,000
1989/04/21 2,130 2,260 2,130 2,150 2,107,000
1989/04/20 2,280 2,290 2,170 2,170 3,324,000
1989/04/19 1,980 2,290 1,980 2,290 4,355,000
1989/04/18 2,000 2,020 1,990 1,990 613,000
1989/04/17 2,000 2,030 1,980 2,000 351,000
1989/04/14 1,950 1,990 1,950 1,970 209,000
1989/04/13 1,980 2,050 1,970 1,970 1,746,000
1989/04/12 1,960 1,970 1,930 1,970 467,000
1989/04/11 1,910 1,980 1,900 1,940 689,000
1989/04/10 1,890 1,910 1,860 1,900 226,000
1989/04/07 1,850 1,900 1,810 1,890 316,000
1989/04/06 1,860 1,860 1,800 1,820 277,000
1989/04/05 1,880 1,880 1,840 1,870 452,000
1989/04/04 1,920 1,920 1,870 1,880 280,000
1989/04/03 1,890 1,940 1,880 1,910 639,000
1989/03/31 1,860 1,890 1,860 1,890 626,000
1989/03/30 1,860 1,860 1,800 1,860 635,000
1989/03/29 1,790 1,860 1,790 1,850 329,000
1989/03/28 1,770 1,820 1,760 1,790 59,000
1989/03/27 1,800 1,800 1,750 1,750 155,000
1989/03/24 1,800 1,800 1,750 1,800 121,000
1989/03/23 1,830 1,830 1,780 1,830 349,000
1989/03/22 1,800 1,820 1,740 1,800 271,000
1989/03/20 1,770 1,800 1,750 1,800 277,000
1989/03/17 1,830 1,830 1,740 1,800 171,000
1989/03/16 1,730 1,830 1,720 1,830 354,000
1989/03/15 1,740 1,740 1,710 1,730 319,000
1989/03/14 1,730 1,730 1,700 1,730 130,000
1989/03/13 1,710 1,710 1,700 1,700 88,000
1989/03/10 1,720 1,720 1,690 1,710 152,000
1989/03/09 1,750 1,760 1,720 1,720 126,000
1989/03/08 1,760 1,760 1,750 1,760 99,000
1989/03/07 1,770 1,770 1,760 1,760 134,000
1989/03/06 1,790 1,790 1,770 1,770 126,000
1989/03/03 1,800 1,800 1,760 1,790 161,000
1989/03/02 1,790 1,810 1,740 1,750 269,000
1989/03/01 1,770 1,800 1,750 1,770 277,000
1989/02/28 1,800 1,800 1,730 1,770 396,000
1989/02/27 1,820 1,820 1,770 1,770 285,000
1989/02/23 1,810 1,810 1,750 1,800 261,000
1989/02/22 1,780 1,810 1,780 1,810 198,000
1989/02/21 1,770 1,790 1,770 1,790 131,000
1989/02/20 1,840 1,840 1,780 1,800 254,000
1989/02/17 1,850 1,870 1,820 1,830 115,000
1989/02/16 1,870 1,880 1,790 1,830 235,000
1989/02/15 1,910 1,910 1,870 1,870 82,000
1989/02/14 1,900 1,950 1,880 1,910 180,000
1989/02/13 1,940 1,940 1,900 1,900 87,000
1989/02/10 1,970 1,970 1,940 1,940 181,000
1989/02/09 1,950 2,000 1,940 1,940 1,123,000
1989/02/08 1,930 1,970 1,930 1,950 703,000
1989/02/07 1,910 1,950 1,910 1,940 388,000
1989/02/06 1,910 1,940 1,910 1,910 315,000
1989/02/03 1,900 1,920 1,880 1,900 233,000
1989/02/02 1,890 1,900 1,870 1,870 145,000
1989/02/01 1,900 1,910 1,880 1,880 122,000
1989/01/31 1,890 1,910 1,880 1,880 135,000
1989/01/30 1,890 1,890 1,870 1,880 315,000
1989/01/28 1,880 1,890 1,850 1,860 351,000
1989/01/27 1,800 1,890 1,800 1,850 291,000
1989/01/26 1,830 1,830 1,790 1,800 184,000
1989/01/25 1,780 1,800 1,770 1,800 275,000
1989/01/24 1,830 1,830 1,790 1,790 270,000
1989/01/23 1,840 1,840 1,830 1,830 155,000
1989/01/20 1,850 1,860 1,830 1,840 119,000
1989/01/19 1,890 1,890 1,850 1,860 190,000
1989/01/18 1,900 1,900 1,870 1,880 70,000
1989/01/17 1,910 1,920 1,900 1,900 52,000
1989/01/13 1,920 1,920 1,910 1,910 82,000
1989/01/12 1,940 1,950 1,910 1,910 136,000
1989/01/11 1,920 1,950 1,920 1,940 168,000
1989/01/10 1,930 1,930 1,890 1,910 266,000
1989/01/09 1,860 1,900 1,840 1,900 248,000
1989/01/06 1,860 1,930 1,850 1,860 315,000
1989/01/05 1,940 1,940 1,820 1,860 190,000
1989/01/04 1,960 1,960 1,920 1,940 39,000

このページの先頭へ