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 |
|---|---|---|---|---|---|
| 2003/12/30 | 5,690 | 5,720 | 5,650 | 5,700 | 449,500 |
| 2003/12/29 | 5,540 | 5,590 | 5,500 | 5,570 | 495,800 |
| 2003/12/26 | 5,430 | 5,450 | 5,380 | 5,440 | 177,900 |
| 2003/12/25 | 5,390 | 5,430 | 5,310 | 5,420 | 141,800 |
| 2003/12/24 | 5,380 | 5,400 | 5,310 | 5,370 | 232,500 |
| 2003/12/22 | 5,290 | 5,390 | 5,280 | 5,360 | 416,000 |
| 2003/12/19 | 5,290 | 5,310 | 5,170 | 5,270 | 732,400 |
| 2003/12/18 | 5,170 | 5,250 | 5,120 | 5,150 | 853,300 |
| 2003/12/17 | 5,410 | 5,450 | 5,200 | 5,370 | 806,600 |
| 2003/12/16 | 5,340 | 5,510 | 5,320 | 5,480 | 501,700 |
| 2003/12/15 | 5,490 | 5,510 | 5,380 | 5,490 | 654,300 |
| 2003/12/12 | 5,180 | 5,330 | 5,180 | 5,290 | 810,500 |
| 2003/12/11 | 5,140 | 5,200 | 5,090 | 5,120 | 662,400 |
| 2003/12/10 | 5,220 | 5,240 | 5,070 | 5,100 | 1,100,300 |
| 2003/12/09 | 5,380 | 5,420 | 5,280 | 5,420 | 548,800 |
| 2003/12/08 | 5,530 | 5,540 | 5,260 | 5,300 | 861,200 |
| 2003/12/05 | 5,610 | 5,660 | 5,550 | 5,580 | 274,300 |
| 2003/12/04 | 5,600 | 5,720 | 5,570 | 5,610 | 507,500 |
| 2003/12/03 | 5,700 | 5,730 | 5,620 | 5,650 | 508,000 |
| 2003/12/02 | 5,890 | 5,930 | 5,670 | 5,750 | 701,300 |
| 2003/12/01 | 5,530 | 5,830 | 5,480 | 5,810 | 562,600 |
| 2003/11/28 | 5,510 | 5,630 | 5,490 | 5,530 | 264,300 |
| 2003/11/27 | 5,630 | 5,650 | 5,570 | 5,580 | 310,300 |
| 2003/11/26 | 5,410 | 5,680 | 5,380 | 5,620 | 555,900 |
| 2003/11/25 | 5,430 | 5,490 | 5,310 | 5,340 | 667,700 |
| 2003/11/21 | 5,270 | 5,390 | 5,260 | 5,300 | 442,000 |
| 2003/11/20 | 5,310 | 5,430 | 5,250 | 5,370 | 552,600 |
| 2003/11/19 | 5,310 | 5,400 | 5,240 | 5,280 | 691,000 |
| 2003/11/18 | 5,330 | 5,570 | 5,260 | 5,510 | 851,900 |
| 2003/11/17 | 5,340 | 5,440 | 5,230 | 5,300 | 747,900 |
| 2003/11/14 | 5,590 | 5,740 | 5,380 | 5,440 | 583,400 |
| 2003/11/13 | 5,670 | 5,750 | 5,630 | 5,690 | 539,400 |
| 2003/11/12 | 5,630 | 5,680 | 5,400 | 5,470 | 791,500 |
| 2003/11/11 | 5,740 | 5,740 | 5,560 | 5,620 | 515,600 |
| 2003/11/10 | 5,830 | 5,870 | 5,750 | 5,750 | 589,900 |
| 2003/11/07 | 5,780 | 5,840 | 5,760 | 5,830 | 829,600 |
| 2003/11/06 | 5,850 | 5,920 | 5,610 | 5,650 | 1,291,800 |
| 2003/11/05 | 5,800 | 5,870 | 5,740 | 5,830 | 888,000 |
| 2003/11/04 | 5,870 | 5,900 | 5,790 | 5,870 | 1,032,200 |
| 2003/10/31 | 5,790 | 5,800 | 5,700 | 5,770 | 518,100 |
| 2003/10/30 | 5,600 | 5,810 | 5,590 | 5,760 | 1,482,400 |
| 2003/10/29 | 5,620 | 5,670 | 5,470 | 5,560 | 805,600 |
| 2003/10/28 | 5,600 | 5,640 | 5,500 | 5,540 | 538,900 |
| 2003/10/27 | 5,670 | 5,690 | 5,540 | 5,550 | 592,700 |
| 2003/10/24 | 5,580 | 5,720 | 5,510 | 5,580 | 1,384,700 |
| 2003/10/23 | 5,500 | 5,530 | 5,310 | 5,470 | 1,043,600 |
| 2003/10/22 | 5,890 | 5,890 | 5,740 | 5,740 | 532,800 |
| 2003/10/21 | 5,870 | 5,910 | 5,700 | 5,790 | 512,800 |
| 2003/10/20 | 5,760 | 5,830 | 5,650 | 5,780 | 501,300 |
| 2003/10/17 | 5,450 | 5,820 | 5,450 | 5,780 | 1,014,000 |
| 2003/10/16 | 5,380 | 5,440 | 5,310 | 5,430 | 603,600 |
| 2003/10/15 | 5,600 | 5,610 | 5,410 | 5,450 | 869,300 |
| 2003/10/14 | 5,500 | 5,680 | 5,450 | 5,570 | 1,329,800 |
| 2003/10/10 | 5,250 | 5,350 | 5,250 | 5,310 | 730,400 |
| 2003/10/09 | 5,180 | 5,300 | 5,180 | 5,250 | 577,900 |
| 2003/10/08 | 5,190 | 5,200 | 5,130 | 5,180 | 682,800 |
| 2003/10/07 | 5,230 | 5,240 | 5,130 | 5,210 | 480,300 |
| 2003/10/06 | 5,330 | 5,330 | 5,240 | 5,270 | 924,700 |
| 2003/10/03 | 4,960 | 5,310 | 4,960 | 5,180 | 1,299,600 |
| 2003/10/02 | 4,900 | 4,940 | 4,860 | 4,900 | 562,200 |
| 2003/10/01 | 4,800 | 4,860 | 4,710 | 4,850 | 520,500 |
| 2003/09/30 | 4,680 | 4,900 | 4,680 | 4,830 | 549,500 |
| 2003/09/29 | 4,730 | 4,730 | 4,620 | 4,620 | 279,000 |
| 2003/09/26 | 4,720 | 4,790 | 4,610 | 4,740 | 619,100 |
| 2003/09/25 | 4,500 | 4,710 | 4,440 | 4,670 | 767,700 |
| 2003/09/24 | 4,570 | 4,630 | 4,500 | 4,590 | 958,100 |
| 2003/09/22 | 4,600 | 4,640 | 4,490 | 4,520 | 635,700 |
| 2003/09/19 | 4,840 | 4,860 | 4,700 | 4,700 | 529,300 |
| 2003/09/18 | 4,850 | 4,890 | 4,750 | 4,810 | 597,500 |
| 2003/09/17 | 4,950 | 4,950 | 4,840 | 4,840 | 539,700 |
| 2003/09/16 | 4,900 | 4,910 | 4,710 | 4,760 | 859,700 |
| 2003/09/12 | 4,830 | 4,850 | 4,740 | 4,850 | 756,600 |
| 2003/09/11 | 4,820 | 4,820 | 4,680 | 4,680 | 776,500 |
| 2003/09/10 | 4,920 | 4,980 | 4,820 | 4,870 | 880,000 |
| 2003/09/09 | 5,090 | 5,090 | 4,960 | 4,960 | 514,500 |
| 2003/09/08 | 4,960 | 5,060 | 4,890 | 5,020 | 483,800 |
| 2003/09/05 | 4,890 | 4,930 | 4,770 | 4,930 | 1,331,600 |
| 2003/09/04 | 5,020 | 5,040 | 4,880 | 4,880 | 660,100 |
| 2003/09/03 | 5,170 | 5,210 | 4,950 | 4,970 | 995,400 |
| 2003/09/02 | 5,180 | 5,220 | 5,120 | 5,180 | 919,300 |
| 2003/09/01 | 5,130 | 5,160 | 5,040 | 5,120 | 826,600 |
| 2003/08/29 | 5,150 | 5,220 | 5,040 | 5,150 | 1,746,700 |
| 2003/08/28 | 4,900 | 5,020 | 4,890 | 4,960 | 1,126,200 |
| 2003/08/27 | 4,880 | 4,940 | 4,850 | 4,920 | 685,000 |
| 2003/08/26 | 4,820 | 4,900 | 4,770 | 4,890 | 882,100 |
| 2003/08/25 | 4,830 | 4,870 | 4,800 | 4,830 | 475,900 |
| 2003/08/22 | 4,800 | 4,810 | 4,710 | 4,800 | 610,600 |
| 2003/08/21 | 4,750 | 4,780 | 4,710 | 4,750 | 524,000 |
| 2003/08/20 | 4,680 | 4,750 | 4,610 | 4,750 | 529,700 |
| 2003/08/19 | 4,610 | 4,710 | 4,590 | 4,700 | 685,500 |
| 2003/08/18 | 4,650 | 4,690 | 4,610 | 4,660 | 405,000 |
| 2003/08/15 | 4,590 | 4,700 | 4,550 | 4,640 | 588,300 |
| 2003/08/14 | 4,480 | 4,570 | 4,460 | 4,540 | 786,900 |
| 2003/08/13 | 4,360 | 4,450 | 4,340 | 4,450 | 406,800 |
| 2003/08/12 | 4,390 | 4,390 | 4,250 | 4,260 | 382,200 |
| 2003/08/11 | 4,200 | 4,340 | 4,180 | 4,310 | 430,500 |
| 2003/08/08 | 4,110 | 4,190 | 4,100 | 4,160 | 574,400 |
| 2003/08/07 | 4,200 | 4,200 | 4,100 | 4,100 | 625,300 |
| 2003/08/06 | 4,260 | 4,270 | 4,150 | 4,170 | 709,000 |
| 2003/08/05 | 4,300 | 4,340 | 4,290 | 4,310 | 587,600 |
| 2003/08/04 | 4,300 | 4,320 | 4,270 | 4,300 | 439,800 |
| 2003/08/01 | 4,440 | 4,440 | 4,380 | 4,380 | 526,000 |
| 2003/07/31 | 4,350 | 4,440 | 4,250 | 4,390 | 1,041,200 |
| 2003/07/30 | 4,370 | 4,370 | 4,280 | 4,330 | 512,200 |
| 2003/07/29 | 4,430 | 4,460 | 4,380 | 4,420 | 440,000 |
| 2003/07/28 | 4,400 | 4,430 | 4,380 | 4,390 | 725,900 |
| 2003/07/25 | 4,250 | 4,390 | 4,250 | 4,340 | 461,300 |
| 2003/07/24 | 4,390 | 4,430 | 4,280 | 4,330 | 1,002,300 |
| 2003/07/23 | 4,330 | 4,410 | 4,310 | 4,340 | 982,500 |
| 2003/07/22 | 4,250 | 4,300 | 4,210 | 4,290 | 654,000 |
| 2003/07/18 | 4,200 | 4,280 | 4,190 | 4,200 | 596,300 |
| 2003/07/17 | 4,320 | 4,320 | 4,180 | 4,200 | 988,300 |
| 2003/07/16 | 4,340 | 4,340 | 4,230 | 4,310 | 1,554,400 |
| 2003/07/15 | 4,240 | 4,350 | 4,200 | 4,290 | 1,554,700 |
| 2003/07/14 | 4,160 | 4,200 | 4,080 | 4,140 | 696,900 |
| 2003/07/11 | 4,070 | 4,080 | 3,980 | 4,010 | 625,000 |
| 2003/07/10 | 4,100 | 4,170 | 4,080 | 4,100 | 2,337,300 |
| 2003/07/09 | 4,050 | 4,130 | 4,000 | 4,060 | 3,475,700 |
| 2003/07/08 | 4,000 | 4,020 | 3,810 | 3,850 | 4,860,500 |
| 2003/07/07 | 4,050 | 4,170 | 3,940 | 3,970 | 1,842,300 |
| 2003/07/04 | 4,150 | 4,160 | 4,030 | 4,060 | 753,500 |
| 2003/07/03 | 4,200 | 4,250 | 4,110 | 4,200 | 1,160,200 |
| 2003/07/02 | 3,990 | 4,080 | 3,990 | 4,060 | 1,062,400 |
| 2003/07/01 | 3,890 | 3,980 | 3,890 | 3,930 | 552,200 |
| 2003/06/30 | 3,990 | 4,010 | 3,900 | 3,930 | 364,500 |
| 2003/06/27 | 3,930 | 4,110 | 3,910 | 4,090 | 1,557,800 |
| 2003/06/26 | 3,750 | 3,840 | 3,680 | 3,830 | 888,200 |
| 2003/06/25 | 3,640 | 3,700 | 3,640 | 3,700 | 279,400 |
| 2003/06/24 | 3,750 | 3,750 | 3,620 | 3,660 | 564,000 |
| 2003/06/23 | 3,720 | 3,750 | 3,700 | 3,750 | 545,400 |
| 2003/06/20 | 3,670 | 3,670 | 3,630 | 3,670 | 533,900 |
| 2003/06/19 | 3,710 | 3,720 | 3,640 | 3,670 | 496,500 |
| 2003/06/18 | 3,760 | 3,790 | 3,750 | 3,760 | 591,700 |
| 2003/06/17 | 3,660 | 3,750 | 3,650 | 3,750 | 884,700 |
| 2003/06/16 | 3,650 | 3,650 | 3,600 | 3,610 | 335,500 |
| 2003/06/13 | 3,650 | 3,660 | 3,620 | 3,650 | 643,400 |
| 2003/06/12 | 3,620 | 3,650 | 3,600 | 3,600 | 734,000 |
| 2003/06/11 | 3,550 | 3,600 | 3,550 | 3,550 | 583,800 |
| 2003/06/10 | 3,550 | 3,570 | 3,520 | 3,550 | 583,100 |
| 2003/06/09 | 3,530 | 3,620 | 3,520 | 3,590 | 779,100 |
| 2003/06/06 | 3,550 | 3,590 | 3,530 | 3,570 | 602,800 |
| 2003/06/05 | 3,600 | 3,620 | 3,580 | 3,590 | 388,000 |
| 2003/06/04 | 3,600 | 3,640 | 3,570 | 3,600 | 549,000 |
| 2003/06/03 | 3,620 | 3,650 | 3,610 | 3,620 | 459,000 |
| 2003/06/02 | 3,690 | 3,710 | 3,640 | 3,640 | 529,700 |
| 2003/05/30 | 3,550 | 3,670 | 3,530 | 3,640 | 662,100 |
| 2003/05/29 | 3,510 | 3,560 | 3,510 | 3,540 | 424,900 |
| 2003/05/28 | 3,550 | 3,550 | 3,490 | 3,520 | 429,800 |
| 2003/05/27 | 3,510 | 3,540 | 3,470 | 3,500 | 381,100 |
| 2003/05/26 | 3,450 | 3,530 | 3,440 | 3,500 | 372,300 |
| 2003/05/23 | 3,400 | 3,470 | 3,390 | 3,450 | 290,800 |
| 2003/05/22 | 3,360 | 3,390 | 3,330 | 3,330 | 229,600 |
| 2003/05/21 | 3,350 | 3,390 | 3,350 | 3,350 | 372,800 |
| 2003/05/20 | 3,330 | 3,380 | 3,330 | 3,350 | 266,100 |
| 2003/05/19 | 3,420 | 3,430 | 3,330 | 3,360 | 298,800 |
| 2003/05/16 | 3,460 | 3,530 | 3,450 | 3,480 | 495,300 |
| 2003/05/15 | 3,430 | 3,460 | 3,410 | 3,440 | 393,000 |
| 2003/05/14 | 3,420 | 3,460 | 3,410 | 3,450 | 611,500 |
| 2003/05/13 | 3,500 | 3,500 | 3,440 | 3,470 | 565,200 |
| 2003/05/12 | 3,420 | 3,530 | 3,420 | 3,500 | 356,300 |
| 2003/05/09 | 3,380 | 3,460 | 3,380 | 3,450 | 554,500 |
| 2003/05/08 | 3,430 | 3,470 | 3,390 | 3,410 | 756,200 |
| 2003/05/07 | 3,590 | 3,590 | 3,520 | 3,530 | 546,900 |
| 2003/05/06 | 3,570 | 3,600 | 3,540 | 3,580 | 611,600 |
| 2003/05/02 | 3,430 | 3,500 | 3,410 | 3,480 | 429,000 |
| 2003/05/01 | 3,400 | 3,460 | 3,390 | 3,450 | 444,700 |
| 2003/04/30 | 3,420 | 3,450 | 3,350 | 3,430 | 679,000 |
| 2003/04/28 | 3,290 | 3,430 | 3,280 | 3,390 | 1,228,000 |
| 2003/04/25 | 3,210 | 3,300 | 3,180 | 3,240 | 1,822,700 |
| 2003/04/24 | 3,120 | 3,180 | 3,110 | 3,150 | 521,500 |
| 2003/04/23 | 3,120 | 3,140 | 3,070 | 3,110 | 470,100 |
| 2003/04/22 | 3,130 | 3,130 | 3,060 | 3,090 | 338,900 |
| 2003/04/21 | 3,120 | 3,130 | 3,080 | 3,130 | 293,100 |
| 2003/04/18 | 3,090 | 3,140 | 3,070 | 3,080 | 425,300 |
| 2003/04/17 | 3,050 | 3,050 | 3,010 | 3,040 | 489,900 |
| 2003/04/16 | 3,120 | 3,170 | 3,050 | 3,070 | 790,800 |
| 2003/04/15 | 3,070 | 3,100 | 3,020 | 3,020 | 586,700 |
| 2003/04/14 | 3,070 | 3,090 | 2,990 | 3,040 | 627,100 |
| 2003/04/11 | 3,140 | 3,160 | 3,050 | 3,120 | 510,900 |
| 2003/04/10 | 3,200 | 3,230 | 3,130 | 3,140 | 602,100 |
| 2003/04/09 | 3,330 | 3,380 | 3,250 | 3,280 | 329,500 |
| 2003/04/08 | 3,380 | 3,380 | 3,280 | 3,330 | 318,300 |
| 2003/04/07 | 3,300 | 3,400 | 3,260 | 3,380 | 306,500 |
| 2003/04/04 | 3,250 | 3,290 | 3,240 | 3,280 | 237,800 |
| 2003/04/03 | 3,340 | 3,340 | 3,290 | 3,330 | 504,700 |
| 2003/04/02 | 3,160 | 3,280 | 3,160 | 3,280 | 549,600 |
| 2003/04/01 | 3,120 | 3,210 | 3,120 | 3,150 | 491,500 |
| 2003/03/31 | 3,210 | 3,230 | 3,150 | 3,170 | 324,400 |
| 2003/03/28 | 3,330 | 3,350 | 3,270 | 3,310 | 300,000 |
| 2003/03/27 | 3,350 | 3,390 | 3,330 | 3,370 | 347,500 |
| 2003/03/26 | 3,380 | 3,420 | 3,360 | 3,400 | 389,300 |
| 2003/03/25 | 3,300 | 3,350 | 3,230 | 3,300 | 429,300 |
| 2003/03/24 | 3,400 | 3,440 | 3,370 | 3,410 | 357,700 |
| 2003/03/20 | 3,340 | 3,410 | 3,340 | 3,380 | 668,600 |
| 2003/03/19 | 3,210 | 3,320 | 3,170 | 3,300 | 647,900 |
| 2003/03/18 | 3,160 | 3,250 | 3,160 | 3,200 | 617,800 |
| 2003/03/17 | 3,130 | 3,130 | 3,030 | 3,100 | 530,700 |
| 2003/03/14 | 3,060 | 3,090 | 3,020 | 3,030 | 524,000 |
| 2003/03/13 | 3,010 | 3,030 | 2,960 | 2,975 | 607,800 |
| 2003/03/12 | 3,020 | 3,080 | 2,985 | 3,000 | 683,200 |
| 2003/03/11 | 3,020 | 3,060 | 2,995 | 3,030 | 505,900 |
| 2003/03/10 | 3,180 | 3,220 | 3,110 | 3,120 | 215,900 |
| 2003/03/07 | 3,250 | 3,250 | 3,150 | 3,170 | 342,500 |
| 2003/03/06 | 3,290 | 3,300 | 3,250 | 3,260 | 248,900 |
| 2003/03/05 | 3,310 | 3,330 | 3,300 | 3,300 | 185,500 |
| 2003/03/04 | 3,350 | 3,360 | 3,250 | 3,360 | 276,200 |
| 2003/03/03 | 3,310 | 3,410 | 3,310 | 3,400 | 369,000 |
| 2003/02/28 | 3,350 | 3,360 | 3,320 | 3,320 | 390,700 |
| 2003/02/27 | 3,350 | 3,370 | 3,320 | 3,340 | 579,000 |
| 2003/02/26 | 3,280 | 3,340 | 3,250 | 3,340 | 722,900 |
| 2003/02/25 | 3,290 | 3,320 | 3,240 | 3,240 | 1,014,600 |
| 2003/02/24 | 3,240 | 3,280 | 3,210 | 3,250 | 550,800 |
| 2003/02/21 | 3,200 | 3,260 | 3,190 | 3,240 | 661,900 |
| 2003/02/20 | 3,190 | 3,220 | 3,180 | 3,190 | 707,500 |
| 2003/02/19 | 3,200 | 3,200 | 3,160 | 3,190 | 1,074,800 |
| 2003/02/18 | 3,160 | 3,160 | 3,130 | 3,150 | 974,500 |
| 2003/02/17 | 3,150 | 3,170 | 3,140 | 3,170 | 1,652,400 |
| 2003/02/14 | 3,130 | 3,160 | 3,100 | 3,100 | 633,900 |
| 2003/02/13 | 3,160 | 3,180 | 3,130 | 3,150 | 957,900 |
| 2003/02/12 | 3,140 | 3,180 | 3,130 | 3,160 | 998,000 |
| 2003/02/10 | 3,150 | 3,170 | 3,120 | 3,130 | 844,900 |
| 2003/02/07 | 3,160 | 3,210 | 3,120 | 3,130 | 903,300 |
| 2003/02/06 | 3,190 | 3,200 | 3,110 | 3,110 | 465,800 |
| 2003/02/05 | 3,180 | 3,240 | 3,160 | 3,170 | 458,400 |
| 2003/02/04 | 3,190 | 3,240 | 3,160 | 3,170 | 451,300 |
| 2003/02/03 | 3,150 | 3,180 | 3,110 | 3,150 | 516,200 |
| 2003/01/31 | 3,150 | 3,200 | 3,110 | 3,140 | 445,100 |
| 2003/01/30 | 3,130 | 3,180 | 3,110 | 3,140 | 462,900 |
| 2003/01/29 | 3,260 | 3,260 | 3,120 | 3,120 | 442,500 |
| 2003/01/28 | 3,250 | 3,300 | 3,250 | 3,290 | 256,300 |
| 2003/01/27 | 3,300 | 3,320 | 3,230 | 3,300 | 439,500 |
| 2003/01/24 | 3,380 | 3,380 | 3,330 | 3,350 | 589,900 |
| 2003/01/23 | 3,320 | 3,390 | 3,290 | 3,370 | 693,100 |
| 2003/01/22 | 3,450 | 3,450 | 3,330 | 3,340 | 510,200 |
| 2003/01/21 | 3,260 | 3,430 | 3,250 | 3,410 | 586,000 |
| 2003/01/20 | 3,300 | 3,310 | 3,250 | 3,300 | 433,500 |
| 2003/01/17 | 3,310 | 3,370 | 3,310 | 3,330 | 544,700 |
| 2003/01/16 | 3,400 | 3,400 | 3,350 | 3,360 | 485,900 |
| 2003/01/15 | 3,430 | 3,450 | 3,370 | 3,390 | 451,100 |
| 2003/01/14 | 3,330 | 3,400 | 3,320 | 3,400 | 153,600 |
| 2003/01/10 | 3,330 | 3,350 | 3,280 | 3,300 | 173,300 |
| 2003/01/09 | 3,260 | 3,330 | 3,260 | 3,300 | 134,800 |
| 2003/01/08 | 3,390 | 3,390 | 3,270 | 3,300 | 497,000 |
| 2003/01/07 | 3,470 | 3,480 | 3,390 | 3,390 | 274,600 |
| 2003/01/06 | 3,410 | 3,440 | 3,380 | 3,400 | 167,400 |