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
1998/12/30 1,865 1,880 1,858 1,880 77,000
1998/12/29 1,865 1,866 1,850 1,862 92,000
1998/12/28 1,865 1,865 1,851 1,851 20,000
1998/12/25 1,845 1,865 1,840 1,865 190,000
1998/12/24 1,845 1,855 1,826 1,855 176,000
1998/12/22 1,821 1,831 1,820 1,825 228,000
1998/12/21 1,803 1,820 1,785 1,820 55,000
1998/12/18 1,795 1,809 1,795 1,804 122,000
1998/12/17 1,795 1,800 1,787 1,793 173,000
1998/12/16 1,830 1,830 1,791 1,825 136,000
1998/12/15 1,832 1,832 1,806 1,820 152,000
1998/12/14 1,832 1,832 1,814 1,832 101,000
1998/12/11 1,840 1,840 1,810 1,814 240,000
1998/12/10 1,826 1,849 1,825 1,834 283,000
1998/12/09 1,800 1,830 1,800 1,830 262,000
1998/12/08 1,795 1,805 1,790 1,800 393,000
1998/12/07 1,805 1,805 1,800 1,800 60,000
1998/12/04 1,805 1,813 1,788 1,805 134,000
1998/12/03 1,830 1,843 1,813 1,813 154,000
1998/12/02 1,825 1,860 1,825 1,860 168,000
1998/12/01 1,823 1,865 1,820 1,823 187,000
1998/11/30 1,865 1,865 1,823 1,823 221,000
1998/11/27 1,800 1,865 1,788 1,853 374,000
1998/11/26 1,770 1,789 1,757 1,789 140,000
1998/11/25 1,771 1,785 1,760 1,778 181,000
1998/11/24 1,780 1,790 1,770 1,771 145,000
1998/11/20 1,780 1,780 1,753 1,753 111,000
1998/11/19 1,770 1,790 1,761 1,761 233,000
1998/11/18 1,770 1,810 1,750 1,800 634,000
1998/11/17 1,760 1,768 1,750 1,755 189,000
1998/11/16 1,705 1,769 1,705 1,755 541,000
1998/11/13 1,665 1,705 1,632 1,705 564,000
1998/11/12 1,620 1,645 1,620 1,635 307,000
1998/11/11 1,600 1,613 1,597 1,600 289,000
1998/11/10 1,580 1,609 1,579 1,600 329,000
1998/11/09 1,560 1,600 1,560 1,595 602,000
1998/11/06 1,572 1,572 1,520 1,520 259,000
1998/11/05 1,539 1,580 1,530 1,572 369,000
1998/11/04 1,495 1,545 1,470 1,540 228,000
1998/11/02 1,366 1,400 1,366 1,375 258,000
1998/10/30 1,400 1,410 1,380 1,410 87,000
1998/10/29 1,391 1,391 1,370 1,385 187,000
1998/10/28 1,425 1,425 1,393 1,393 99,000
1998/10/27 1,460 1,460 1,431 1,438 59,000
1998/10/26 1,440 1,440 1,439 1,440 39,000
1998/10/23 1,455 1,455 1,437 1,440 187,000
1998/10/22 1,451 1,540 1,451 1,455 296,000
1998/10/21 1,450 1,473 1,430 1,453 467,000
1998/10/20 1,396 1,430 1,395 1,430 601,000
1998/10/19 1,409 1,440 1,409 1,415 175,000
1998/10/16 1,416 1,416 1,390 1,390 107,000
1998/10/15 1,416 1,416 1,394 1,396 171,000
1998/10/14 1,432 1,440 1,409 1,415 149,000
1998/10/13 1,471 1,471 1,437 1,445 557,000
1998/10/12 1,505 1,505 1,483 1,487 84,000
1998/10/09 1,515 1,515 1,445 1,445 276,000
1998/10/08 1,552 1,552 1,500 1,502 41,000
1998/10/07 1,510 1,530 1,503 1,530 552,000
1998/10/06 1,520 1,535 1,510 1,515 352,000
1998/10/05 1,560 1,573 1,534 1,535 117,000
1998/10/02 1,595 1,600 1,576 1,576 351,000
1998/10/01 1,601 1,602 1,595 1,595 182,000
1998/09/30 1,632 1,632 1,600 1,600 186,000
1998/09/29 1,591 1,596 1,570 1,596 241,000
1998/09/28 1,570 1,600 1,570 1,599 125,000
1998/09/25 1,650 1,660 1,598 1,600 198,000
1998/09/24 1,680 1,683 1,670 1,677 268,000
1998/09/22 1,700 1,714 1,677 1,685 296,000
1998/09/21 1,690 1,720 1,690 1,696 228,000
1998/09/18 1,722 1,738 1,700 1,722 371,000
1998/09/17 1,730 1,741 1,730 1,740 142,000
1998/09/16 1,761 1,765 1,720 1,720 210,000
1998/09/14 1,703 1,721 1,703 1,721 95,000
1998/09/11 1,730 1,730 1,695 1,702 235,000
1998/09/10 1,750 1,750 1,728 1,729 166,000
1998/09/09 1,720 1,770 1,701 1,750 377,000
1998/09/08 1,710 1,730 1,691 1,695 395,000
1998/09/07 1,764 1,790 1,758 1,764 236,000
1998/09/04 1,803 1,804 1,771 1,774 552,000
1998/09/03 1,840 1,860 1,830 1,845 271,000
1998/09/02 1,880 1,900 1,850 1,874 101,000
1998/09/01 1,865 1,896 1,852 1,875 284,000
1998/08/31 1,873 1,903 1,860 1,897 204,000
1998/08/28 1,860 1,881 1,850 1,881 271,000
1998/08/27 1,900 1,901 1,865 1,889 199,000
1998/08/26 1,895 1,939 1,892 1,915 113,000
1998/08/25 1,880 1,899 1,880 1,898 108,000
1998/08/24 1,882 1,912 1,882 1,893 117,000
1998/08/21 1,892 1,929 1,885 1,929 173,000
1998/08/20 1,917 1,917 1,880 1,902 160,000
1998/08/19 1,922 1,922 1,900 1,917 114,000
1998/08/18 1,969 1,969 1,901 1,922 239,000
1998/08/17 1,980 1,980 1,933 1,933 116,000
1998/08/14 1,961 1,980 1,961 1,970 56,000
1998/08/13 1,980 2,035 1,980 2,020 102,000
1998/08/12 1,986 1,995 1,969 1,992 160,000
1998/08/11 2,050 2,050 1,996 2,005 269,000
1998/08/10 2,050 2,055 2,050 2,050 102,000
1998/08/07 2,050 2,080 2,040 2,060 190,000
1998/08/06 2,080 2,090 2,015 2,025 505,000
1998/08/05 2,000 2,080 2,000 2,080 311,000
1998/08/04 2,040 2,050 2,030 2,040 242,000
1998/08/03 2,110 2,110 2,060 2,065 218,000
1998/07/31 2,080 2,110 2,075 2,110 208,000
1998/07/30 2,020 2,060 2,020 2,050 107,000
1998/07/29 2,015 2,040 2,015 2,035 100,000
1998/07/28 2,015 2,030 2,000 2,030 56,000
1998/07/27 2,020 2,020 1,990 2,000 98,000
1998/07/24 1,979 2,020 1,940 2,020 250,000
1998/07/23 2,020 2,020 1,970 1,979 227,000
1998/07/22 2,050 2,050 2,030 2,050 51,000
1998/07/21 2,100 2,110 2,050 2,050 130,000
1998/07/17 2,120 2,120 2,070 2,070 176,000
1998/07/16 2,100 2,115 2,095 2,115 284,000
1998/07/15 2,115 2,120 2,050 2,090 263,000
1998/07/14 2,055 2,100 2,055 2,095 308,000
1998/07/13 2,015 2,050 2,010 2,045 76,000
1998/07/10 2,035 2,050 2,015 2,015 258,000
1998/07/09 2,065 2,065 2,030 2,035 62,000
1998/07/08 2,070 2,075 2,065 2,065 103,000
1998/07/07 2,065 2,080 2,060 2,080 104,000
1998/07/06 2,050 2,075 2,050 2,065 113,000
1998/07/03 2,090 2,100 2,065 2,090 339,000
1998/07/02 2,170 2,170 2,115 2,120 694,000
1998/07/01 2,085 2,130 2,070 2,070 188,000
1998/06/30 2,090 2,100 2,070 2,085 105,000
1998/06/29 2,070 2,080 2,070 2,080 84,000
1998/06/26 2,080 2,080 2,070 2,070 54,000
1998/06/25 2,055 2,090 2,055 2,090 229,000
1998/06/24 2,060 2,060 2,035 2,055 125,000
1998/06/23 2,060 2,060 2,030 2,035 131,000
1998/06/22 2,045 2,055 2,040 2,055 45,000
1998/06/19 2,020 2,050 2,020 2,045 57,000
1998/06/18 2,050 2,090 2,000 2,020 201,000
1998/06/17 2,060 2,070 2,040 2,040 100,000
1998/06/16 2,120 2,120 2,035 2,060 414,000
1998/06/15 2,105 2,120 2,105 2,115 120,000
1998/06/12 2,070 2,135 2,055 2,135 459,000
1998/06/11 2,055 2,060 2,020 2,055 198,000
1998/06/10 2,085 2,085 2,065 2,070 402,000
1998/06/09 1,990 2,045 1,990 2,045 469,000
1998/06/08 1,989 1,989 1,970 1,984 117,000
1998/06/05 1,990 1,990 1,980 1,981 160,000
1998/06/04 1,970 1,994 1,970 1,990 505,000
1998/06/03 2,020 2,030 1,985 1,986 544,000
1998/06/02 2,090 2,100 2,010 2,060 171,000
1998/06/01 2,160 2,170 2,085 2,085 267,000
1998/05/29 2,140 2,175 2,140 2,160 133,000
1998/05/28 2,155 2,165 2,155 2,160 83,000
1998/05/27 2,170 2,200 2,170 2,185 61,000
1998/05/26 2,210 2,230 2,195 2,210 130,000
1998/05/25 2,180 2,210 2,170 2,190 249,000
1998/05/22 2,180 2,180 2,155 2,175 148,000
1998/05/21 2,105 2,190 2,105 2,140 276,000
1998/05/20 2,080 2,125 2,045 2,115 152,000
1998/05/19 2,090 2,100 2,085 2,100 124,000
1998/05/18 2,115 2,120 2,090 2,105 200,000
1998/05/15 2,100 2,145 2,100 2,140 314,000
1998/05/14 2,105 2,105 2,095 2,100 95,000
1998/05/13 2,090 2,105 2,080 2,105 142,000
1998/05/12 2,120 2,120 2,080 2,090 238,000
1998/05/11 2,095 2,115 2,080 2,115 222,000
1998/05/08 2,075 2,095 2,070 2,095 231,000
1998/05/07 2,025 2,075 2,020 2,070 256,000
1998/05/06 2,050 2,050 2,005 2,025 83,000
1998/05/01 2,020 2,040 2,005 2,040 71,000
1998/04/30 2,000 2,050 2,000 2,020 298,000
1998/04/28 1,972 1,995 1,960 1,990 144,000
1998/04/27 2,000 2,000 1,990 1,990 86,000
1998/04/24 1,987 2,020 1,985 2,000 400,000
1998/04/23 1,940 1,980 1,940 1,980 258,000
1998/04/22 1,935 1,935 1,890 1,934 130,000
1998/04/21 1,940 1,948 1,934 1,934 185,000
1998/04/20 1,920 1,929 1,917 1,929 271,000
1998/04/17 1,871 1,938 1,871 1,920 276,000
1998/04/16 1,900 1,900 1,870 1,870 109,000
1998/04/15 1,844 1,892 1,843 1,876 273,000
1998/04/14 1,871 1,888 1,836 1,836 200,000
1998/04/13 1,860 1,899 1,860 1,870 103,000
1998/04/10 1,930 1,940 1,900 1,910 128,000
1998/04/09 1,870 1,900 1,830 1,900 397,000
1998/04/08 1,860 1,900 1,850 1,870 165,000
1998/04/07 1,880 1,880 1,850 1,860 77,000
1998/04/06 1,890 1,920 1,850 1,850 112,000
1998/04/03 1,890 1,900 1,870 1,890 302,000
1998/04/02 1,890 1,910 1,880 1,900 178,000
1998/04/01 1,910 1,970 1,890 1,920 233,000
1998/03/31 1,920 1,940 1,870 1,940 123,000
1998/03/30 1,970 1,970 1,890 1,910 149,000
1998/03/27 1,920 1,940 1,910 1,940 106,000
1998/03/26 1,830 1,920 1,830 1,920 310,000
1998/03/25 1,930 1,930 1,870 1,900 293,000
1998/03/24 1,830 1,900 1,820 1,900 422,000
1998/03/23 1,810 1,830 1,800 1,830 310,000
1998/03/20 1,720 1,780 1,720 1,780 211,000
1998/03/19 1,730 1,730 1,690 1,720 537,000
1998/03/18 1,780 1,780 1,730 1,730 287,000
1998/03/17 1,750 1,790 1,750 1,790 343,000
1998/03/16 1,800 1,810 1,740 1,740 169,000
1998/03/13 1,810 1,860 1,790 1,850 349,000
1998/03/12 1,810 1,810 1,780 1,790 316,000
1998/03/11 1,850 1,850 1,810 1,840 389,000
1998/03/10 1,920 1,920 1,830 1,860 554,000
1998/03/09 1,960 1,960 1,920 1,920 282,000
1998/03/06 1,940 1,960 1,940 1,960 246,000
1998/03/05 1,920 1,940 1,920 1,940 287,000
1998/03/04 1,900 1,930 1,870 1,890 525,000
1998/03/03 1,990 1,990 1,950 1,960 659,000
1998/03/02 2,010 2,010 2,000 2,010 150,000
1998/02/27 2,030 2,040 2,000 2,000 150,000
1998/02/26 1,990 2,020 1,990 2,000 150,000
1998/02/25 2,010 2,010 1,960 1,990 113,000
1998/02/24 2,040 2,040 2,020 2,020 174,000
1998/02/23 2,070 2,070 2,000 2,010 348,000
1998/02/20 1,980 2,040 1,960 2,040 104,000
1998/02/19 2,000 2,010 1,980 1,980 235,000
1998/02/18 2,000 2,040 2,000 2,030 248,000
1998/02/17 1,960 1,990 1,960 1,990 130,000
1998/02/16 1,990 2,010 1,950 1,990 117,000
1998/02/13 1,950 1,980 1,910 1,980 243,000
1998/02/12 1,990 1,990 1,930 1,950 304,000
1998/02/10 2,080 2,080 2,030 2,030 142,000
1998/02/09 2,090 2,100 2,060 2,090 231,000
1998/02/06 2,170 2,170 2,100 2,120 259,000
1998/02/05 2,150 2,220 2,150 2,210 185,000
1998/02/04 2,190 2,210 2,180 2,190 245,000
1998/02/03 2,150 2,190 2,140 2,180 292,000
1998/02/02 2,190 2,190 2,120 2,130 167,000
1998/01/30 2,160 2,200 2,160 2,200 133,000
1998/01/29 2,180 2,210 2,150 2,210 158,000
1998/01/28 2,180 2,200 2,170 2,180 246,000
1998/01/27 2,160 2,200 2,100 2,180 295,000
1998/01/26 2,250 2,250 2,180 2,200 125,000
1998/01/23 2,230 2,240 2,220 2,230 154,000
1998/01/22 2,260 2,280 2,230 2,260 170,000
1998/01/21 2,280 2,280 2,240 2,260 169,000
1998/01/20 2,230 2,290 2,230 2,280 83,000
1998/01/19 2,310 2,340 2,240 2,290 221,000
1998/01/16 2,300 2,320 2,250 2,300 214,000
1998/01/14 2,330 2,350 2,280 2,320 207,000
1998/01/13 2,240 2,290 2,230 2,280 119,000
1998/01/12 2,190 2,250 2,190 2,230 70,000
1998/01/09 2,210 2,270 2,210 2,270 29,000
1998/01/08 2,250 2,270 2,230 2,240 105,000
1998/01/07 2,240 2,260 2,210 2,250 76,000
1998/01/06 2,190 2,200 2,150 2,160 73,000
1998/01/05 2,200 2,240 2,200 2,200 50,000

このページの先頭へ