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 |