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
2001/12/28 2,985 3,030 2,980 3,030 259,000
2001/12/27 2,880 2,920 2,865 2,915 295,900
2001/12/26 2,775 2,865 2,750 2,805 451,100
2001/12/25 2,780 2,790 2,680 2,735 530,600
2001/12/21 2,880 2,910 2,785 2,860 703,500
2001/12/20 3,050 3,050 3,000 3,050 584,900
2001/12/19 3,000 3,050 2,950 3,010 360,200
2001/12/18 3,000 3,080 2,930 2,965 377,300
2001/12/17 2,980 2,980 2,915 2,915 464,900
2001/12/14 2,870 3,000 2,870 2,940 1,184,000
2001/12/13 2,970 3,160 2,910 3,050 709,500
2001/12/12 2,725 3,050 2,725 2,995 1,498,600
2001/12/11 2,780 2,810 2,745 2,745 553,800
2001/12/10 2,930 2,935 2,840 2,860 306,300
2001/12/07 2,980 3,070 2,905 2,950 811,300
2001/12/06 2,850 3,010 2,830 2,855 1,195,200
2001/12/05 2,700 2,775 2,700 2,770 549,500
2001/12/04 2,685 2,700 2,615 2,690 483,300
2001/12/03 2,730 2,735 2,650 2,690 1,032,200
2001/11/30 2,510 2,690 2,505 2,610 576,500
2001/11/29 2,555 2,560 2,510 2,540 476,200
2001/11/28 2,640 2,650 2,610 2,610 446,000
2001/11/27 2,635 2,700 2,615 2,695 854,100
2001/11/26 2,555 2,630 2,555 2,570 508,400
2001/11/22 2,505 2,600 2,505 2,595 222,200
2001/11/21 2,450 2,540 2,445 2,490 651,000
2001/11/20 2,645 2,645 2,490 2,530 515,800
2001/11/19 2,600 2,675 2,580 2,650 669,600
2001/11/16 2,490 2,600 2,445 2,570 930,500
2001/11/15 2,355 2,445 2,350 2,445 489,800
2001/11/14 2,400 2,455 2,335 2,340 445,700
2001/11/13 2,400 2,405 2,330 2,370 305,100
2001/11/12 2,500 2,515 2,405 2,415 355,900
2001/11/09 2,560 2,580 2,520 2,555 280,900
2001/11/08 2,495 2,580 2,480 2,580 352,200
2001/11/07 2,570 2,570 2,460 2,465 256,200
2001/11/06 2,490 2,585 2,470 2,530 693,000
2001/11/05 2,400 2,430 2,370 2,420 793,300
2001/11/02 2,385 2,460 2,340 2,435 1,713,900
2001/11/01 2,120 2,150 2,090 2,145 265,500
2001/10/31 2,090 2,090 2,060 2,080 253,600
2001/10/30 2,075 2,170 2,075 2,090 572,300
2001/10/29 2,270 2,270 2,155 2,155 303,300
2001/10/26 2,270 2,310 2,220 2,230 379,200
2001/10/25 2,250 2,290 2,175 2,215 572,500
2001/10/24 2,260 2,290 2,250 2,250 421,100
2001/10/23 2,380 2,380 2,200 2,200 612,400
2001/10/22 2,260 2,335 2,240 2,300 416,700
2001/10/19 2,215 2,230 2,190 2,230 336,500
2001/10/18 2,150 2,240 2,150 2,180 301,900
2001/10/17 2,190 2,270 2,130 2,245 365,600
2001/10/16 2,090 2,095 2,045 2,070 211,300
2001/10/15 2,060 2,110 2,060 2,095 334,400
2001/10/12 2,030 2,120 2,030 2,100 355,300
2001/10/11 2,025 2,060 1,999 2,030 156,600
2001/10/10 2,015 2,015 1,956 1,961 222,100
2001/10/09 2,110 2,110 2,000 2,035 412,400
2001/10/05 1,980 2,100 1,950 2,070 268,200
2001/10/04 1,946 1,956 1,901 1,956 230,000
2001/10/03 1,890 1,920 1,868 1,886 261,200
2001/10/02 1,879 1,885 1,849 1,885 183,400
2001/10/01 1,810 1,880 1,799 1,849 263,700
2001/09/28 1,770 1,850 1,770 1,780 251,600
2001/09/27 1,770 1,772 1,756 1,770 289,500
2001/09/26 1,787 1,788 1,760 1,770 347,600
2001/09/25 1,844 1,844 1,752 1,780 362,400
2001/09/21 1,740 1,740 1,715 1,734 424,100
2001/09/20 1,710 1,760 1,700 1,760 206,500
2001/09/19 1,690 1,765 1,690 1,740 444,600
2001/09/18 1,720 1,750 1,695 1,700 420,900
2001/09/17 1,720 1,724 1,695 1,699 340,100
2001/09/14 1,700 1,800 1,700 1,764 532,000
2001/09/13 1,700 1,740 1,685 1,720 468,600
2001/09/12 1,680 1,770 1,670 1,671 176,100
2001/09/11 1,829 1,835 1,809 1,820 610,900
2001/09/10 1,863 1,863 1,810 1,835 413,400
2001/09/07 1,899 1,941 1,890 1,923 408,300
2001/09/06 1,855 1,915 1,855 1,900 416,300
2001/09/05 1,830 1,900 1,760 1,900 717,800
2001/09/04 1,650 1,821 1,640 1,821 1,325,900
2001/09/03 1,990 1,990 1,850 1,860 393,900
2001/08/31 2,075 2,075 1,985 2,000 582,700
2001/08/30 2,010 2,100 2,010 2,100 435,300
2001/08/29 2,070 2,125 2,055 2,090 651,400
2001/08/28 2,115 2,130 2,060 2,110 790,400
2001/08/27 2,200 2,250 2,165 2,195 351,300
2001/08/24 2,240 2,240 2,165 2,200 388,700
2001/08/23 2,235 2,250 2,190 2,205 446,400
2001/08/22 2,210 2,280 2,170 2,190 949,800
2001/08/21 2,180 2,190 2,160 2,190 658,900
2001/08/20 2,130 2,190 2,105 2,175 527,600
2001/08/17 2,100 2,130 2,090 2,100 709,300
2001/08/16 2,100 2,120 2,065 2,115 669,300
2001/08/15 2,130 2,175 2,090 2,140 617,300
2001/08/14 2,040 2,125 2,025 2,090 648,200
2001/08/13 2,005 2,035 1,982 2,010 761,100
2001/08/10 2,085 2,125 1,972 2,030 1,025,000
2001/08/09 2,150 2,210 2,130 2,165 436,400
2001/08/08 2,305 2,315 2,190 2,200 422,300
2001/08/07 2,280 2,315 2,255 2,295 749,300
2001/08/06 2,385 2,390 2,330 2,360 227,900
2001/08/03 2,330 2,460 2,330 2,395 1,145,800
2001/08/02 2,265 2,455 2,205 2,415 1,984,700
2001/08/01 2,270 2,285 2,195 2,225 821,800
2001/07/31 2,185 2,245 2,015 2,190 1,973,700
2001/07/30 2,225 2,315 2,200 2,305 1,790,300
2001/07/27 2,190 2,260 2,150 2,185 3,746,000
2001/07/26 2,510 2,510 2,510 2,510 131,700
2001/07/25 2,980 3,070 2,945 3,010 494,700
2001/07/24 2,930 2,955 2,885 2,940 559,000
2001/07/23 3,000 3,050 2,960 3,050 455,900
2001/07/19 3,100 3,150 3,030 3,050 231,300
2001/07/18 3,150 3,160 3,060 3,130 405,000
2001/07/17 3,210 3,220 3,130 3,200 311,200
2001/07/16 3,280 3,300 3,210 3,280 327,800
2001/07/13 3,330 3,340 3,250 3,330 413,900
2001/07/12 3,200 3,250 3,190 3,230 558,700
2001/07/11 3,160 3,220 3,150 3,160 548,000
2001/07/10 3,120 3,260 3,120 3,260 382,600
2001/07/09 3,130 3,190 3,030 3,170 890,100
2001/07/06 3,410 3,440 3,250 3,340 668,700
2001/07/05 3,480 3,530 3,410 3,510 427,800
2001/07/04 3,570 3,580 3,430 3,550 515,500
2001/07/03 3,600 3,600 3,490 3,550 479,700
2001/07/02 3,500 3,520 3,380 3,510 531,300
2001/06/29 3,550 3,620 3,490 3,600 440,200
2001/06/28 3,520 3,530 3,450 3,500 365,900
2001/06/27 3,600 3,700 3,600 3,670 584,300
2001/06/26 3,520 3,520 3,470 3,500 404,400
2001/06/25 3,600 3,640 3,520 3,530 594,400
2001/06/22 3,570 3,570 3,490 3,550 603,500
2001/06/21 3,430 3,480 3,380 3,470 536,400
2001/06/20 3,330 3,380 3,260 3,380 327,800
2001/06/19 3,250 3,350 3,240 3,300 599,600
2001/06/18 3,230 3,360 3,220 3,320 322,500
2001/06/15 3,350 3,350 3,230 3,230 648,600
2001/06/14 3,360 3,520 3,350 3,400 837,900
2001/06/13 3,500 3,510 3,310 3,310 815,800
2001/06/12 3,530 3,570 3,480 3,500 788,800
2001/06/11 3,700 3,700 3,530 3,570 442,300
2001/06/08 3,750 3,780 3,600 3,700 917,000
2001/06/07 3,510 3,650 3,470 3,630 588,800
2001/06/06 3,680 3,680 3,530 3,560 571,400
2001/06/05 3,700 3,700 3,550 3,600 251,000
2001/06/04 3,740 3,750 3,620 3,650 167,100
2001/06/01 3,620 3,770 3,620 3,690 542,600
2001/05/31 3,620 3,670 3,510 3,630 584,600
2001/05/30 3,770 3,800 3,730 3,770 420,700
2001/05/29 3,780 3,870 3,780 3,850 137,800
2001/05/28 3,800 3,820 3,750 3,770 206,100
2001/05/25 3,760 3,910 3,760 3,850 367,700
2001/05/24 3,810 3,840 3,650 3,800 611,400
2001/05/23 3,970 3,970 3,880 3,880 405,400
2001/05/22 4,020 4,050 3,950 3,970 363,800
2001/05/21 3,990 4,050 3,960 3,990 289,200
2001/05/18 3,930 4,060 3,870 3,980 334,500
2001/05/17 4,080 4,080 3,810 3,980 383,500
2001/05/16 3,960 4,050 3,900 4,010 428,900
2001/05/15 3,950 4,000 3,910 3,990 251,700
2001/05/14 3,950 4,000 3,920 3,970 156,900
2001/05/11 4,140 4,140 4,020 4,060 527,100
2001/05/10 4,030 4,120 4,030 4,110 872,100
2001/05/09 4,100 4,180 4,070 4,180 956,900
2001/05/08 4,070 4,230 4,070 4,220 766,600
2001/05/07 4,070 4,160 4,030 4,160 706,800
2001/05/02 4,180 4,180 4,100 4,170 432,300
2001/05/01 4,120 4,170 4,050 4,170 627,200
2001/04/27 3,970 4,040 3,900 4,030 925,100
2001/04/26 3,850 3,910 3,840 3,900 320,600
2001/04/25 3,780 3,860 3,740 3,860 760,400
2001/04/24 3,760 3,810 3,630 3,780 652,500
2001/04/23 3,720 3,860 3,710 3,860 482,900
2001/04/20 3,740 3,740 3,620 3,690 335,500
2001/04/19 3,700 3,800 3,660 3,740 637,900
2001/04/18 3,550 3,610 3,510 3,600 284,200
2001/04/17 3,490 3,550 3,460 3,540 209,400
2001/04/16 3,530 3,620 3,520 3,590 238,500
2001/04/13 3,580 3,580 3,440 3,530 257,500
2001/04/12 3,500 3,570 3,460 3,530 283,600
2001/04/11 3,410 3,500 3,370 3,420 360,900
2001/04/10 3,450 3,510 3,370 3,400 379,500
2001/04/09 3,400 3,540 3,330 3,410 416,800
2001/04/06 3,580 3,580 3,420 3,420 563,800
2001/04/05 3,110 3,470 3,110 3,330 658,500
2001/04/04 3,100 3,160 3,080 3,100 322,000
2001/04/03 3,150 3,220 3,050 3,060 337,900
2001/04/02 3,350 3,350 3,190 3,230 266,400
2001/03/30 3,350 3,380 3,200 3,200 256,000
2001/03/29 3,380 3,400 3,250 3,300 275,300
2001/03/28 3,450 3,500 3,390 3,490 288,100
2001/03/27 3,440 3,650 3,430 3,500 579,400
2001/03/26 3,350 3,750 3,340 3,750 637,900
2001/03/23 3,190 3,300 3,180 3,250 278,100
2001/03/22 3,030 3,190 3,030 3,100 299,900
2001/03/21 3,040 3,150 2,995 3,150 497,300
2001/03/19 3,000 3,090 2,950 3,030 310,800
2001/03/16 3,150 3,180 3,000 3,000 279,500
2001/03/15 2,780 3,200 2,780 3,200 265,500
2001/03/14 2,935 2,970 2,880 2,940 169,000
2001/03/13 2,950 3,000 2,900 2,910 374,200
2001/03/12 3,040 3,040 2,965 3,040 699,600
2001/03/09 3,100 3,100 3,020 3,070 460,800
2001/03/08 3,000 3,100 3,000 3,090 241,600
2001/03/07 2,980 3,140 2,960 3,100 740,900
2001/03/06 2,830 2,900 2,805 2,860 429,000
2001/03/05 2,780 2,820 2,740 2,820 422,300
2001/03/02 2,860 2,860 2,700 2,700 383,600
2001/03/01 2,785 2,875 2,740 2,835 323,600
2001/02/28 2,850 2,900 2,650 2,765 409,900
2001/02/27 2,980 2,980 2,900 2,970 262,800
2001/02/26 2,960 2,980 2,900 2,980 328,300
2001/02/23 2,905 2,965 2,890 2,950 444,300
2001/02/22 2,840 2,865 2,795 2,815 240,800
2001/02/21 2,850 2,890 2,840 2,885 172,300
2001/02/20 2,910 2,935 2,900 2,925 141,300
2001/02/19 2,930 2,930 2,835 2,900 304,000
2001/02/16 2,915 2,940 2,895 2,935 285,000
2001/02/15 2,950 2,950 2,860 2,875 152,000
2001/02/14 2,870 2,870 2,795 2,870 330,000
2001/02/13 2,950 2,960 2,800 2,875 986,900
2001/02/09 2,900 2,950 2,880 2,880 692,200
2001/02/08 3,030 3,070 2,955 3,030 510,900
2001/02/07 3,190 3,200 2,995 3,050 317,200
2001/02/06 3,270 3,270 3,190 3,210 133,900
2001/02/05 3,180 3,290 3,170 3,270 179,200
2001/02/02 3,340 3,390 3,280 3,320 195,700
2001/02/01 3,350 3,440 3,320 3,440 209,700
2001/01/31 3,380 3,380 3,300 3,350 159,400
2001/01/30 3,340 3,340 3,270 3,340 187,800
2001/01/29 3,330 3,400 3,290 3,340 251,500
2001/01/26 3,520 3,520 3,420 3,460 396,800
2001/01/25 3,430 3,430 3,330 3,370 258,700
2001/01/24 3,540 3,540 3,360 3,450 288,600
2001/01/23 3,470 3,470 3,350 3,400 205,100
2001/01/22 3,470 3,480 3,390 3,460 97,600
2001/01/19 3,450 3,500 3,380 3,450 342,600
2001/01/18 3,410 3,440 3,350 3,400 416,100
2001/01/17 3,260 3,320 3,180 3,280 296,000
2001/01/16 3,340 3,400 3,170 3,360 415,900
2001/01/15 3,160 3,370 3,120 3,310 949,800
2001/01/12 2,875 2,970 2,810 2,970 248,400
2001/01/11 2,980 2,990 2,830 2,870 446,900
2001/01/10 2,980 2,980 2,800 2,900 272,400
2001/01/09 3,100 3,100 2,950 3,010 225,100
2001/01/05 3,150 3,200 3,080 3,200 208,000
2001/01/04 3,230 3,240 3,040 3,150 188,600

このページの先頭へ