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 |
|---|---|---|---|---|---|
| 1999/12/30 | 5,150 | 5,220 | 5,050 | 5,110 | 181,000 |
| 1999/12/29 | 5,270 | 5,400 | 5,000 | 5,250 | 808,000 |
| 1999/12/28 | 4,820 | 5,200 | 4,820 | 5,170 | 1,700,000 |
| 1999/12/27 | 4,610 | 4,820 | 4,610 | 4,720 | 1,026,000 |
| 1999/12/24 | 4,650 | 4,660 | 4,520 | 4,590 | 748,000 |
| 1999/12/22 | 4,460 | 4,600 | 4,400 | 4,580 | 857,000 |
| 1999/12/21 | 4,360 | 4,460 | 4,360 | 4,450 | 424,000 |
| 1999/12/20 | 4,440 | 4,500 | 4,330 | 4,440 | 419,000 |
| 1999/12/17 | 4,520 | 4,560 | 4,430 | 4,480 | 412,000 |
| 1999/12/16 | 4,580 | 4,610 | 4,400 | 4,540 | 834,000 |
| 1999/12/15 | 4,290 | 4,630 | 4,280 | 4,560 | 1,723,000 |
| 1999/12/14 | 4,160 | 4,270 | 4,060 | 4,250 | 518,000 |
| 1999/12/13 | 4,220 | 4,250 | 4,110 | 4,110 | 339,000 |
| 1999/12/10 | 4,160 | 4,200 | 4,100 | 4,200 | 697,000 |
| 1999/12/09 | 4,100 | 4,140 | 4,030 | 4,140 | 719,000 |
| 1999/12/08 | 3,960 | 4,030 | 3,900 | 4,000 | 713,000 |
| 1999/12/07 | 4,000 | 4,020 | 3,830 | 3,860 | 634,000 |
| 1999/12/06 | 3,950 | 4,100 | 3,950 | 4,000 | 817,000 |
| 1999/12/03 | 3,830 | 3,960 | 3,820 | 3,900 | 619,000 |
| 1999/12/02 | 3,960 | 4,000 | 3,620 | 3,680 | 480,000 |
| 1999/12/01 | 4,100 | 4,100 | 3,830 | 3,860 | 388,000 |
| 1999/11/30 | 4,170 | 4,200 | 4,030 | 4,110 | 244,000 |
| 1999/11/29 | 4,160 | 4,240 | 4,130 | 4,240 | 359,000 |
| 1999/11/26 | 4,300 | 4,310 | 4,180 | 4,210 | 512,000 |
| 1999/11/25 | 4,280 | 4,350 | 4,250 | 4,260 | 318,000 |
| 1999/11/24 | 4,380 | 4,430 | 4,260 | 4,300 | 380,000 |
| 1999/11/22 | 4,470 | 4,470 | 4,390 | 4,430 | 623,000 |
| 1999/11/19 | 4,360 | 4,420 | 4,340 | 4,390 | 706,000 |
| 1999/11/18 | 4,260 | 4,300 | 4,180 | 4,240 | 527,000 |
| 1999/11/17 | 4,480 | 4,500 | 4,270 | 4,360 | 519,000 |
| 1999/11/16 | 4,400 | 4,480 | 4,370 | 4,430 | 462,000 |
| 1999/11/15 | 4,540 | 4,550 | 4,300 | 4,350 | 617,000 |
| 1999/11/12 | 4,520 | 4,520 | 4,450 | 4,500 | 809,000 |
| 1999/11/11 | 4,400 | 4,550 | 4,390 | 4,470 | 1,048,000 |
| 1999/11/10 | 4,280 | 4,360 | 4,200 | 4,360 | 656,000 |
| 1999/11/09 | 4,390 | 4,390 | 4,330 | 4,330 | 518,000 |
| 1999/11/08 | 4,500 | 4,500 | 4,300 | 4,300 | 553,000 |
| 1999/11/05 | 4,550 | 4,560 | 4,400 | 4,500 | 509,000 |
| 1999/11/04 | 4,500 | 4,600 | 4,480 | 4,530 | 1,004,000 |
| 1999/11/02 | 4,220 | 4,490 | 4,220 | 4,440 | 1,764,000 |
| 1999/11/01 | 4,090 | 4,240 | 4,080 | 4,180 | 1,271,000 |
| 1999/10/29 | 4,160 | 4,160 | 4,000 | 4,120 | 776,000 |
| 1999/10/28 | 4,050 | 4,150 | 4,020 | 4,110 | 1,060,000 |
| 1999/10/27 | 3,960 | 4,030 | 3,940 | 3,970 | 315,000 |
| 1999/10/26 | 4,030 | 4,030 | 3,900 | 4,000 | 488,000 |
| 1999/10/25 | 3,910 | 4,080 | 3,910 | 4,030 | 512,000 |
| 1999/10/22 | 3,880 | 4,030 | 3,880 | 3,950 | 992,000 |
| 1999/10/21 | 3,880 | 3,980 | 3,830 | 3,830 | 1,390,000 |
| 1999/10/20 | 3,730 | 3,820 | 3,710 | 3,820 | 354,000 |
| 1999/10/19 | 3,520 | 3,740 | 3,520 | 3,680 | 464,000 |
| 1999/10/18 | 3,520 | 3,520 | 3,400 | 3,470 | 454,000 |
| 1999/10/15 | 3,810 | 3,810 | 3,630 | 3,670 | 359,000 |
| 1999/10/14 | 3,830 | 3,830 | 3,650 | 3,760 | 416,000 |
| 1999/10/13 | 3,770 | 3,800 | 3,740 | 3,780 | 554,000 |
| 1999/10/12 | 3,940 | 3,940 | 3,840 | 3,870 | 427,000 |
| 1999/10/08 | 3,900 | 3,950 | 3,880 | 3,940 | 523,000 |
| 1999/10/07 | 3,840 | 3,880 | 3,810 | 3,880 | 775,000 |
| 1999/10/06 | 3,740 | 3,880 | 3,650 | 3,880 | 594,000 |
| 1999/10/05 | 3,780 | 3,780 | 3,650 | 3,690 | 1,187,000 |
| 1999/10/04 | 3,480 | 3,580 | 3,410 | 3,580 | 508,000 |
| 1999/10/01 | 3,360 | 3,500 | 3,330 | 3,490 | 708,000 |
| 1999/09/30 | 3,140 | 3,380 | 3,140 | 3,380 | 214,000 |
| 1999/09/29 | 3,190 | 3,200 | 3,040 | 3,150 | 298,000 |
| 1999/09/28 | 3,250 | 3,250 | 3,150 | 3,200 | 197,000 |
| 1999/09/27 | 3,120 | 3,180 | 3,050 | 3,070 | 162,000 |
| 1999/09/24 | 3,200 | 3,240 | 3,090 | 3,120 | 370,000 |
| 1999/09/22 | 3,300 | 3,420 | 3,290 | 3,420 | 319,000 |
| 1999/09/21 | 3,480 | 3,530 | 3,450 | 3,450 | 486,000 |
| 1999/09/20 | 3,350 | 3,440 | 3,330 | 3,440 | 266,000 |
| 1999/09/17 | 3,290 | 3,350 | 3,250 | 3,350 | 308,000 |
| 1999/09/16 | 3,330 | 3,390 | 3,230 | 3,390 | 362,000 |
| 1999/09/14 | 3,440 | 3,440 | 3,310 | 3,440 | 169,000 |
| 1999/09/13 | 3,480 | 3,480 | 3,350 | 3,440 | 228,000 |
| 1999/09/10 | 3,500 | 3,500 | 3,380 | 3,450 | 327,000 |
| 1999/09/09 | 3,540 | 3,550 | 3,450 | 3,480 | 432,000 |
| 1999/09/08 | 3,450 | 3,540 | 3,420 | 3,490 | 673,000 |
| 1999/09/07 | 3,460 | 3,550 | 3,370 | 3,400 | 588,000 |
| 1999/09/06 | 3,200 | 3,490 | 3,200 | 3,460 | 827,000 |
| 1999/09/03 | 3,160 | 3,210 | 3,150 | 3,170 | 212,000 |
| 1999/09/02 | 3,250 | 3,250 | 3,140 | 3,150 | 265,000 |
| 1999/09/01 | 3,180 | 3,200 | 3,140 | 3,200 | 313,000 |
| 1999/08/31 | 3,220 | 3,230 | 3,030 | 3,030 | 194,000 |
| 1999/08/30 | 3,260 | 3,260 | 3,200 | 3,200 | 205,000 |
| 1999/08/27 | 3,200 | 3,270 | 3,180 | 3,210 | 524,000 |
| 1999/08/26 | 3,160 | 3,220 | 3,160 | 3,160 | 263,000 |
| 1999/08/25 | 3,160 | 3,210 | 3,110 | 3,200 | 459,000 |
| 1999/08/24 | 3,240 | 3,240 | 3,120 | 3,160 | 502,000 |
| 1999/08/23 | 3,090 | 3,200 | 3,040 | 3,090 | 296,000 |
| 1999/08/20 | 3,100 | 3,150 | 2,930 | 2,955 | 524,000 |
| 1999/08/19 | 3,140 | 3,210 | 3,020 | 3,030 | 598,000 |
| 1999/08/18 | 3,210 | 3,300 | 3,200 | 3,290 | 360,000 |
| 1999/08/17 | 3,140 | 3,200 | 3,140 | 3,200 | 335,000 |
| 1999/08/16 | 3,190 | 3,220 | 3,160 | 3,190 | 425,000 |
| 1999/08/13 | 3,090 | 3,210 | 3,070 | 3,180 | 565,000 |
| 1999/08/12 | 2,955 | 3,100 | 2,940 | 3,080 | 790,000 |
| 1999/08/11 | 2,990 | 2,990 | 2,880 | 2,915 | 124,000 |
| 1999/08/10 | 2,950 | 2,995 | 2,900 | 2,995 | 447,000 |
| 1999/08/09 | 2,715 | 2,845 | 2,715 | 2,845 | 199,000 |
| 1999/08/06 | 2,755 | 2,850 | 2,730 | 2,835 | 270,000 |
| 1999/08/05 | 2,850 | 2,870 | 2,795 | 2,795 | 112,000 |
| 1999/08/04 | 2,960 | 2,960 | 2,880 | 2,880 | 118,000 |
| 1999/08/03 | 2,960 | 2,980 | 2,880 | 2,960 | 238,000 |
| 1999/08/02 | 2,870 | 2,980 | 2,870 | 2,920 | 207,000 |
| 1999/07/30 | 2,850 | 3,010 | 2,830 | 3,000 | 491,000 |
| 1999/07/29 | 2,770 | 2,845 | 2,770 | 2,840 | 442,000 |
| 1999/07/28 | 2,640 | 2,735 | 2,640 | 2,730 | 318,000 |
| 1999/07/27 | 2,630 | 2,710 | 2,615 | 2,615 | 463,000 |
| 1999/07/26 | 2,565 | 2,645 | 2,565 | 2,620 | 236,000 |
| 1999/07/23 | 2,625 | 2,640 | 2,600 | 2,630 | 382,000 |
| 1999/07/22 | 2,645 | 2,660 | 2,585 | 2,615 | 287,000 |
| 1999/07/21 | 2,685 | 2,685 | 2,600 | 2,650 | 349,000 |
| 1999/07/19 | 2,765 | 2,765 | 2,685 | 2,685 | 95,000 |
| 1999/07/16 | 2,835 | 2,840 | 2,750 | 2,770 | 162,000 |
| 1999/07/15 | 2,875 | 2,900 | 2,820 | 2,855 | 186,000 |
| 1999/07/14 | 2,800 | 2,930 | 2,785 | 2,840 | 259,000 |
| 1999/07/13 | 2,875 | 2,875 | 2,820 | 2,830 | 242,000 |
| 1999/07/12 | 2,730 | 2,880 | 2,720 | 2,880 | 579,000 |
| 1999/07/09 | 2,700 | 2,730 | 2,640 | 2,730 | 293,000 |
| 1999/07/08 | 2,680 | 2,780 | 2,680 | 2,730 | 296,000 |
| 1999/07/07 | 2,675 | 2,680 | 2,605 | 2,680 | 129,000 |
| 1999/07/06 | 2,670 | 2,680 | 2,600 | 2,650 | 154,000 |
| 1999/07/05 | 2,650 | 2,670 | 2,585 | 2,670 | 295,000 |
| 1999/07/02 | 2,650 | 2,680 | 2,620 | 2,625 | 158,000 |
| 1999/07/01 | 2,630 | 2,630 | 2,570 | 2,610 | 213,000 |
| 1999/06/30 | 2,635 | 2,650 | 2,540 | 2,540 | 198,000 |
| 1999/06/29 | 2,575 | 2,645 | 2,500 | 2,620 | 238,000 |
| 1999/06/28 | 2,560 | 2,570 | 2,490 | 2,495 | 115,000 |
| 1999/06/25 | 2,530 | 2,560 | 2,505 | 2,560 | 304,000 |
| 1999/06/24 | 2,575 | 2,595 | 2,505 | 2,570 | 180,000 |
| 1999/06/23 | 2,560 | 2,600 | 2,550 | 2,575 | 147,000 |
| 1999/06/22 | 2,550 | 2,600 | 2,510 | 2,600 | 278,000 |
| 1999/06/21 | 2,480 | 2,555 | 2,475 | 2,555 | 671,000 |
| 1999/06/18 | 2,440 | 2,495 | 2,415 | 2,495 | 574,000 |
| 1999/06/17 | 2,370 | 2,420 | 2,370 | 2,420 | 346,000 |
| 1999/06/16 | 2,380 | 2,380 | 2,330 | 2,335 | 300,000 |
| 1999/06/15 | 2,420 | 2,420 | 2,360 | 2,360 | 89,000 |
| 1999/06/14 | 2,430 | 2,440 | 2,410 | 2,440 | 278,000 |
| 1999/06/11 | 2,490 | 2,490 | 2,410 | 2,430 | 641,000 |
| 1999/06/10 | 2,400 | 2,425 | 2,400 | 2,410 | 190,000 |
| 1999/06/09 | 2,370 | 2,375 | 2,310 | 2,310 | 217,000 |
| 1999/06/08 | 2,440 | 2,440 | 2,380 | 2,390 | 201,000 |
| 1999/06/07 | 2,390 | 2,475 | 2,390 | 2,460 | 892,000 |
| 1999/06/04 | 2,340 | 2,390 | 2,320 | 2,390 | 428,000 |
| 1999/06/03 | 2,280 | 2,355 | 2,280 | 2,330 | 390,000 |
| 1999/06/02 | 2,360 | 2,360 | 2,300 | 2,300 | 376,000 |
| 1999/06/01 | 2,340 | 2,360 | 2,340 | 2,360 | 158,000 |
| 1999/05/31 | 2,390 | 2,390 | 2,340 | 2,360 | 185,000 |
| 1999/05/28 | 2,335 | 2,430 | 2,335 | 2,425 | 443,000 |
| 1999/05/27 | 2,360 | 2,365 | 2,315 | 2,360 | 339,000 |
| 1999/05/26 | 2,320 | 2,355 | 2,300 | 2,350 | 475,000 |
| 1999/05/25 | 2,285 | 2,340 | 2,280 | 2,300 | 556,000 |
| 1999/05/24 | 2,165 | 2,270 | 2,165 | 2,245 | 485,000 |
| 1999/05/21 | 2,155 | 2,185 | 2,145 | 2,160 | 397,000 |
| 1999/05/20 | 2,155 | 2,170 | 2,140 | 2,140 | 323,000 |
| 1999/05/19 | 2,150 | 2,150 | 2,115 | 2,140 | 135,000 |
| 1999/05/18 | 2,100 | 2,170 | 2,100 | 2,170 | 200,000 |
| 1999/05/17 | 2,105 | 2,130 | 2,065 | 2,085 | 221,000 |
| 1999/05/14 | 2,115 | 2,135 | 2,100 | 2,130 | 170,000 |
| 1999/05/13 | 2,180 | 2,180 | 2,130 | 2,145 | 111,000 |
| 1999/05/12 | 2,175 | 2,185 | 2,160 | 2,185 | 305,000 |
| 1999/05/11 | 2,160 | 2,205 | 2,155 | 2,155 | 238,000 |
| 1999/05/10 | 2,225 | 2,230 | 2,180 | 2,200 | 204,000 |
| 1999/05/07 | 2,205 | 2,230 | 2,170 | 2,185 | 721,000 |
| 1999/05/06 | 2,310 | 2,330 | 2,280 | 2,320 | 244,000 |
| 1999/04/30 | 2,275 | 2,280 | 2,255 | 2,270 | 288,000 |
| 1999/04/28 | 2,265 | 2,335 | 2,265 | 2,310 | 312,000 |
| 1999/04/27 | 2,330 | 2,340 | 2,200 | 2,200 | 365,000 |
| 1999/04/26 | 2,300 | 2,330 | 2,260 | 2,330 | 283,000 |
| 1999/04/23 | 2,220 | 2,310 | 2,220 | 2,310 | 313,000 |
| 1999/04/22 | 2,215 | 2,230 | 2,130 | 2,200 | 379,000 |
| 1999/04/21 | 2,325 | 2,325 | 2,245 | 2,255 | 103,000 |
| 1999/04/20 | 2,320 | 2,330 | 2,285 | 2,330 | 255,000 |
| 1999/04/19 | 2,370 | 2,370 | 2,290 | 2,330 | 271,000 |
| 1999/04/16 | 2,350 | 2,350 | 2,320 | 2,335 | 271,000 |
| 1999/04/15 | 2,320 | 2,355 | 2,295 | 2,330 | 282,000 |
| 1999/04/14 | 2,320 | 2,320 | 2,275 | 2,280 | 288,000 |
| 1999/04/13 | 2,320 | 2,320 | 2,275 | 2,280 | 242,000 |
| 1999/04/12 | 2,350 | 2,350 | 2,255 | 2,290 | 133,000 |
| 1999/04/09 | 2,390 | 2,400 | 2,340 | 2,350 | 454,000 |
| 1999/04/08 | 2,420 | 2,420 | 2,370 | 2,400 | 403,000 |
| 1999/04/07 | 2,350 | 2,445 | 2,325 | 2,440 | 1,055,000 |
| 1999/04/06 | 2,330 | 2,330 | 2,260 | 2,270 | 479,000 |
| 1999/04/05 | 2,240 | 2,360 | 2,240 | 2,335 | 583,000 |
| 1999/04/02 | 2,170 | 2,255 | 2,165 | 2,205 | 422,000 |
| 1999/04/01 | 2,050 | 2,135 | 2,010 | 2,130 | 400,000 |
| 1999/03/31 | 2,070 | 2,095 | 2,050 | 2,085 | 587,000 |
| 1999/03/30 | 2,000 | 2,005 | 1,970 | 1,998 | 236,000 |
| 1999/03/29 | 2,000 | 2,000 | 1,981 | 1,981 | 558,000 |
| 1999/03/26 | 2,030 | 2,030 | 1,970 | 1,973 | 462,000 |
| 1999/03/25 | 2,010 | 2,080 | 1,985 | 2,075 | 480,000 |
| 1999/03/24 | 2,035 | 2,035 | 1,980 | 1,999 | 348,000 |
| 1999/03/23 | 2,010 | 2,035 | 2,010 | 2,035 | 364,000 |
| 1999/03/19 | 1,998 | 2,010 | 1,996 | 2,005 | 430,000 |
| 1999/03/18 | 1,988 | 1,992 | 1,968 | 1,968 | 419,000 |
| 1999/03/17 | 1,977 | 1,988 | 1,972 | 1,986 | 350,000 |
| 1999/03/16 | 1,850 | 1,980 | 1,850 | 1,970 | 435,000 |
| 1999/03/15 | 1,840 | 1,850 | 1,840 | 1,850 | 72,000 |
| 1999/03/12 | 1,850 | 1,861 | 1,844 | 1,849 | 227,000 |
| 1999/03/11 | 1,859 | 1,879 | 1,827 | 1,828 | 183,000 |
| 1999/03/10 | 1,850 | 1,861 | 1,840 | 1,840 | 171,000 |
| 1999/03/09 | 1,835 | 1,850 | 1,835 | 1,848 | 186,000 |
| 1999/03/08 | 1,880 | 1,897 | 1,825 | 1,825 | 181,000 |
| 1999/03/05 | 1,805 | 1,897 | 1,805 | 1,897 | 328,000 |
| 1999/03/04 | 1,803 | 1,805 | 1,785 | 1,800 | 190,000 |
| 1999/03/03 | 1,774 | 1,785 | 1,770 | 1,785 | 75,000 |
| 1999/03/02 | 1,775 | 1,784 | 1,775 | 1,775 | 201,000 |
| 1999/03/01 | 1,780 | 1,785 | 1,777 | 1,777 | 134,000 |
| 1999/02/26 | 1,781 | 1,790 | 1,775 | 1,776 | 161,000 |
| 1999/02/25 | 1,776 | 1,795 | 1,770 | 1,785 | 200,000 |
| 1999/02/24 | 1,767 | 1,802 | 1,766 | 1,802 | 130,000 |
| 1999/02/23 | 1,777 | 1,780 | 1,766 | 1,775 | 239,000 |
| 1999/02/22 | 1,776 | 1,780 | 1,771 | 1,771 | 287,000 |
| 1999/02/19 | 1,773 | 1,780 | 1,769 | 1,776 | 132,000 |
| 1999/02/18 | 1,811 | 1,819 | 1,782 | 1,785 | 170,000 |
| 1999/02/17 | 1,824 | 1,840 | 1,811 | 1,811 | 200,000 |
| 1999/02/16 | 1,798 | 1,835 | 1,798 | 1,834 | 175,000 |
| 1999/02/15 | 1,795 | 1,811 | 1,795 | 1,811 | 83,000 |
| 1999/02/12 | 1,794 | 1,809 | 1,794 | 1,798 | 107,000 |
| 1999/02/10 | 1,808 | 1,832 | 1,808 | 1,821 | 173,000 |
| 1999/02/09 | 1,834 | 1,834 | 1,808 | 1,808 | 73,000 |
| 1999/02/08 | 1,824 | 1,830 | 1,810 | 1,828 | 148,000 |
| 1999/02/05 | 1,818 | 1,824 | 1,800 | 1,824 | 127,000 |
| 1999/02/04 | 1,814 | 1,833 | 1,810 | 1,819 | 140,000 |
| 1999/02/03 | 1,828 | 1,828 | 1,814 | 1,814 | 68,000 |
| 1999/02/02 | 1,840 | 1,840 | 1,815 | 1,830 | 91,000 |
| 1999/02/01 | 1,833 | 1,839 | 1,828 | 1,838 | 200,000 |
| 1999/01/29 | 1,800 | 1,830 | 1,800 | 1,830 | 149,000 |
| 1999/01/28 | 1,799 | 1,800 | 1,786 | 1,800 | 40,000 |
| 1999/01/27 | 1,780 | 1,800 | 1,768 | 1,798 | 95,000 |
| 1999/01/26 | 1,791 | 1,793 | 1,775 | 1,785 | 88,000 |
| 1999/01/25 | 1,776 | 1,792 | 1,755 | 1,792 | 170,000 |
| 1999/01/22 | 1,784 | 1,785 | 1,771 | 1,775 | 334,000 |
| 1999/01/21 | 1,759 | 1,784 | 1,759 | 1,784 | 424,000 |
| 1999/01/20 | 1,761 | 1,789 | 1,751 | 1,789 | 152,000 |
| 1999/01/19 | 1,790 | 1,790 | 1,762 | 1,762 | 82,000 |
| 1999/01/18 | 1,769 | 1,792 | 1,769 | 1,771 | 101,000 |
| 1999/01/14 | 1,740 | 1,769 | 1,735 | 1,769 | 367,000 |
| 1999/01/13 | 1,726 | 1,755 | 1,721 | 1,744 | 327,000 |
| 1999/01/12 | 1,731 | 1,754 | 1,715 | 1,736 | 306,000 |
| 1999/01/11 | 1,753 | 1,760 | 1,733 | 1,733 | 165,000 |
| 1999/01/08 | 1,767 | 1,783 | 1,753 | 1,753 | 197,000 |
| 1999/01/07 | 1,851 | 1,870 | 1,791 | 1,819 | 399,000 |
| 1999/01/06 | 1,869 | 1,879 | 1,850 | 1,851 | 170,000 |
| 1999/01/05 | 1,881 | 1,891 | 1,860 | 1,887 | 543,000 |
| 1999/01/04 | 1,896 | 1,896 | 1,851 | 1,851 | 89,000 |