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
2009/12/30 3,390 3,400 3,260 3,320 1,585,100
2009/12/29 3,450 3,490 3,380 3,400 997,300
2009/12/28 3,430 3,500 3,420 3,470 1,239,600
2009/12/25 3,450 3,450 3,370 3,400 870,600
2009/12/24 3,330 3,470 3,310 3,440 2,334,000
2009/12/22 3,310 3,320 3,260 3,290 1,039,500
2009/12/21 3,280 3,330 3,270 3,280 531,900
2009/12/18 3,300 3,310 3,250 3,270 791,400
2009/12/17 3,300 3,340 3,280 3,300 1,197,000
2009/12/16 3,310 3,320 3,220 3,260 1,401,900
2009/12/15 3,270 3,330 3,260 3,290 883,900
2009/12/14 3,300 3,310 3,240 3,290 905,500
2009/12/11 3,220 3,290 3,180 3,280 1,668,200
2009/12/10 3,210 3,260 3,140 3,170 1,770,400
2009/12/09 3,200 3,300 3,160 3,280 1,997,600
2009/12/08 3,220 3,270 3,200 3,260 1,036,000
2009/12/07 3,330 3,330 3,200 3,270 2,955,400
2009/12/04 3,100 3,230 3,050 3,230 2,775,600
2009/12/03 3,000 3,120 2,995 3,100 3,205,700
2009/12/02 2,860 2,945 2,845 2,935 2,061,700
2009/12/01 2,765 2,875 2,745 2,875 1,224,600
2009/11/30 2,705 2,785 2,700 2,770 1,105,000
2009/11/27 2,685 2,695 2,650 2,665 1,078,300
2009/11/26 2,730 2,760 2,705 2,730 835,500
2009/11/25 2,740 2,775 2,720 2,770 808,400
2009/11/24 2,760 2,790 2,740 2,745 1,155,900
2009/11/20 2,635 2,715 2,635 2,710 937,000
2009/11/19 2,765 2,770 2,670 2,700 1,387,900
2009/11/18 2,720 2,795 2,705 2,750 1,368,900
2009/11/17 2,790 2,805 2,720 2,735 1,276,400
2009/11/16 2,840 2,860 2,780 2,810 820,000
2009/11/13 2,865 2,885 2,830 2,865 858,900
2009/11/12 2,880 2,925 2,830 2,850 1,023,600
2009/11/11 2,850 2,895 2,835 2,880 992,600
2009/11/10 2,895 2,915 2,865 2,870 1,292,500
2009/11/09 2,885 2,890 2,850 2,865 993,800
2009/11/06 2,840 2,900 2,830 2,900 1,842,600
2009/11/05 2,825 2,865 2,795 2,800 1,658,400
2009/11/04 2,765 2,820 2,735 2,805 2,290,400
2009/11/02 2,750 2,760 2,710 2,760 1,606,200
2009/10/30 2,735 2,780 2,735 2,775 949,600
2009/10/29 2,675 2,685 2,630 2,685 1,683,700
2009/10/28 2,815 2,850 2,725 2,755 1,235,100
2009/10/27 2,845 2,860 2,800 2,835 1,123,100
2009/10/26 2,885 2,905 2,865 2,885 1,256,500
2009/10/23 2,850 2,890 2,790 2,875 2,479,200
2009/10/22 2,860 2,875 2,770 2,810 2,607,600
2009/10/21 2,765 2,845 2,760 2,820 3,682,400
2009/10/20 2,720 2,725 2,680 2,690 1,676,100
2009/10/19 2,605 2,660 2,535 2,660 1,203,700
2009/10/16 2,700 2,710 2,610 2,635 1,579,500
2009/10/15 2,700 2,720 2,690 2,705 1,309,700
2009/10/14 2,700 2,710 2,635 2,645 1,400,400
2009/10/13 2,720 2,740 2,710 2,730 1,379,800
2009/10/09 2,720 2,760 2,680 2,760 1,170,800
2009/10/08 2,710 2,730 2,670 2,725 828,600
2009/10/07 2,685 2,715 2,650 2,700 1,403,000
2009/10/06 2,730 2,735 2,650 2,675 3,014,200
2009/10/05 2,540 2,565 2,525 2,535 887,100
2009/10/02 2,600 2,605 2,520 2,540 1,542,600
2009/10/01 2,735 2,740 2,680 2,690 754,700
2009/09/30 2,725 2,755 2,715 2,750 667,400
2009/09/29 2,750 2,755 2,720 2,735 944,500
2009/09/28 2,810 2,810 2,705 2,715 1,553,000
2009/09/25 2,900 2,905 2,860 2,870 552,300
2009/09/24 2,890 2,930 2,875 2,925 1,271,700
2009/09/18 2,845 2,860 2,805 2,840 1,162,100
2009/09/17 2,865 2,890 2,840 2,890 974,300
2009/09/16 2,835 2,885 2,830 2,860 763,700
2009/09/15 2,860 2,885 2,820 2,825 1,329,300
2009/09/14 2,945 2,960 2,875 2,885 594,800
2009/09/11 2,990 2,990 2,940 2,970 906,300
2009/09/10 2,975 2,995 2,965 2,990 1,308,600
2009/09/09 3,000 3,010 2,965 2,980 1,516,000
2009/09/08 2,980 3,010 2,940 2,980 1,181,400
2009/09/07 2,910 2,965 2,905 2,965 1,738,500
2009/09/04 2,850 2,905 2,840 2,905 1,931,500
2009/09/03 2,825 2,855 2,810 2,825 675,400
2009/09/02 2,850 2,865 2,830 2,845 1,420,800
2009/09/01 2,825 2,885 2,815 2,885 1,161,700
2009/08/31 2,840 2,885 2,805 2,820 1,206,500
2009/08/28 2,865 2,875 2,810 2,835 1,713,900
2009/08/27 2,915 2,940 2,855 2,880 1,085,000
2009/08/26 2,900 2,965 2,890 2,955 1,377,400
2009/08/25 2,860 2,890 2,820 2,885 1,325,400
2009/08/24 2,870 2,885 2,840 2,860 1,106,300
2009/08/21 2,920 2,920 2,815 2,840 1,732,000
2009/08/20 2,845 2,865 2,810 2,850 984,200
2009/08/19 2,885 2,910 2,835 2,845 1,241,200
2009/08/18 2,850 2,895 2,840 2,855 1,137,300
2009/08/17 2,960 2,965 2,885 2,890 1,190,800
2009/08/14 2,980 2,990 2,970 2,980 654,900
2009/08/13 3,010 3,010 2,965 2,990 1,187,100
2009/08/12 2,950 3,020 2,950 2,960 1,724,800
2009/08/11 2,940 3,000 2,930 2,990 2,574,900
2009/08/10 2,945 2,955 2,895 2,930 1,307,400
2009/08/07 2,860 2,890 2,820 2,845 2,007,800
2009/08/06 2,870 2,940 2,840 2,855 2,664,500
2009/08/05 3,030 3,040 2,875 2,880 1,999,400
2009/08/04 3,050 3,060 2,980 3,000 1,615,400
2009/08/03 3,150 3,170 2,985 3,000 2,807,500
2009/07/31 3,000 3,050 2,960 3,050 2,758,700
2009/07/30 2,995 3,010 2,905 2,955 1,656,600
2009/07/29 2,830 2,960 2,820 2,955 2,005,700
2009/07/28 2,925 2,925 2,815 2,835 1,076,500
2009/07/27 2,935 2,950 2,880 2,890 1,280,600
2009/07/24 2,970 2,975 2,915 2,925 1,484,200
2009/07/23 2,905 2,975 2,885 2,930 2,153,800
2009/07/22 2,900 2,910 2,840 2,885 771,900
2009/07/21 2,835 2,880 2,835 2,875 989,200
2009/07/17 2,805 2,825 2,770 2,795 1,271,800
2009/07/16 2,810 2,815 2,705 2,725 1,441,100
2009/07/15 2,745 2,780 2,685 2,710 1,208,600
2009/07/14 2,695 2,715 2,655 2,680 1,257,800
2009/07/13 2,720 2,735 2,590 2,605 1,751,300
2009/07/10 2,735 2,795 2,715 2,735 2,106,000
2009/07/09 2,750 2,795 2,720 2,730 1,417,600
2009/07/08 2,860 2,860 2,800 2,800 1,471,400
2009/07/07 2,975 2,990 2,875 2,900 1,371,300
2009/07/06 3,030 3,060 2,955 2,965 1,463,900
2009/07/03 2,995 3,080 2,980 3,060 2,413,300
2009/07/02 2,965 3,060 2,955 3,050 3,069,300
2009/07/01 2,935 2,955 2,900 2,915 1,070,000
2009/06/30 2,910 2,960 2,900 2,940 1,411,100
2009/06/29 2,940 2,950 2,860 2,870 1,310,500
2009/06/26 2,920 2,955 2,860 2,900 1,984,900
2009/06/25 2,765 2,865 2,750 2,855 1,507,300
2009/06/24 2,740 2,745 2,700 2,725 867,700
2009/06/23 2,715 2,720 2,695 2,705 957,700
2009/06/22 2,735 2,815 2,710 2,790 1,690,300
2009/06/19 2,775 2,810 2,685 2,695 1,461,600
2009/06/18 2,850 2,850 2,725 2,765 933,100
2009/06/17 2,775 2,880 2,755 2,835 1,520,400
2009/06/16 2,855 2,855 2,725 2,740 1,950,800
2009/06/15 2,980 2,980 2,885 2,895 1,021,300
2009/06/12 2,975 2,995 2,940 2,975 1,193,400
2009/06/11 2,935 3,020 2,920 2,995 2,413,300
2009/06/10 2,850 2,880 2,845 2,875 775,400
2009/06/09 2,850 2,865 2,820 2,835 709,700
2009/06/08 2,850 2,865 2,815 2,835 769,900
2009/06/05 2,850 2,875 2,780 2,790 1,036,900
2009/06/04 2,800 2,865 2,780 2,845 945,700
2009/06/03 2,795 2,875 2,795 2,845 1,127,500
2009/06/02 2,790 2,800 2,765 2,770 1,166,800
2009/06/01 2,695 2,740 2,665 2,725 636,700
2009/05/29 2,680 2,680 2,640 2,665 785,600
2009/05/28 2,625 2,690 2,615 2,685 1,034,300
2009/05/27 2,650 2,665 2,595 2,620 1,377,000
2009/05/26 2,680 2,695 2,595 2,615 2,073,200
2009/05/25 2,740 2,745 2,695 2,720 849,300
2009/05/22 2,665 2,710 2,650 2,705 1,083,400
2009/05/21 2,705 2,740 2,675 2,730 1,688,100
2009/05/20 2,715 2,760 2,700 2,740 1,350,700
2009/05/19 2,650 2,665 2,605 2,645 1,220,600
2009/05/18 2,540 2,615 2,525 2,570 1,041,600
2009/05/15 2,495 2,615 2,495 2,600 1,022,000
2009/05/14 2,575 2,615 2,565 2,575 1,265,900
2009/05/13 2,700 2,725 2,655 2,665 1,334,200
2009/05/12 2,665 2,775 2,650 2,715 1,657,600
2009/05/11 2,690 2,740 2,625 2,660 1,742,600
2009/05/08 2,695 2,720 2,665 2,695 1,779,300
2009/05/07 2,660 2,735 2,635 2,685 2,380,600
2009/05/01 2,465 2,660 2,460 2,535 4,601,700
2009/04/30 2,270 2,300 2,245 2,285 1,071,900
2009/04/28 2,305 2,320 2,215 2,225 1,020,500
2009/04/27 2,365 2,365 2,250 2,300 1,164,700
2009/04/24 2,260 2,380 2,245 2,310 1,946,500
2009/04/23 2,215 2,265 2,195 2,255 1,811,600
2009/04/22 2,250 2,270 2,185 2,255 2,056,000
2009/04/21 2,225 2,240 2,185 2,210 2,036,000
2009/04/20 2,240 2,310 2,200 2,305 2,439,200
2009/04/17 2,145 2,220 2,115 2,210 2,108,900
2009/04/16 2,100 2,180 2,060 2,065 1,055,500
2009/04/15 2,135 2,140 2,055 2,080 717,800
2009/04/14 2,185 2,200 2,095 2,140 1,028,200
2009/04/13 2,150 2,220 2,130 2,185 720,500
2009/04/10 2,190 2,190 2,120 2,145 1,088,500
2009/04/09 2,095 2,130 2,070 2,120 1,108,400
2009/04/08 2,110 2,115 2,005 2,020 2,124,900
2009/04/07 2,180 2,240 2,170 2,190 1,197,600
2009/04/06 2,140 2,195 2,120 2,140 742,200
2009/04/03 2,200 2,205 2,080 2,110 1,185,800
2009/04/02 2,100 2,165 2,095 2,150 980,600
2009/04/01 1,995 2,070 1,971 2,050 875,900
2009/03/31 2,040 2,055 1,980 2,005 1,790,000
2009/03/30 2,120 2,120 2,005 2,015 2,022,900
2009/03/27 2,200 2,275 2,160 2,165 1,219,900
2009/03/26 2,145 2,200 2,125 2,195 711,100
2009/03/25 2,255 2,255 2,150 2,170 1,309,200
2009/03/24 2,240 2,265 2,220 2,245 1,223,900
2009/03/23 2,050 2,140 2,045 2,140 981,000
2009/03/19 2,095 2,135 2,030 2,045 1,186,000
2009/03/18 2,120 2,155 2,065 2,090 1,683,900
2009/03/17 2,055 2,100 2,035 2,070 1,506,600
2009/03/16 1,959 2,025 1,959 2,015 1,128,800
2009/03/13 2,000 2,010 1,929 1,944 2,432,600
2009/03/12 1,900 1,935 1,895 1,916 1,873,600
2009/03/11 1,825 1,901 1,824 1,897 1,955,000
2009/03/10 1,789 1,792 1,751 1,762 1,305,200
2009/03/09 1,775 1,794 1,730 1,759 687,200
2009/03/06 1,747 1,783 1,727 1,745 756,400
2009/03/05 1,743 1,803 1,731 1,796 1,376,000
2009/03/04 1,684 1,720 1,651 1,713 1,669,000
2009/03/03 1,700 1,744 1,676 1,714 756,900
2009/03/02 1,736 1,753 1,704 1,713 764,000
2009/02/27 1,727 1,782 1,723 1,780 1,184,400
2009/02/26 1,737 1,779 1,737 1,753 947,000
2009/02/25 1,720 1,758 1,712 1,757 1,270,900
2009/02/24 1,650 1,672 1,637 1,660 1,005,600
2009/02/23 1,650 1,725 1,629 1,699 1,126,300
2009/02/20 1,708 1,727 1,674 1,690 1,170,700
2009/02/19 1,710 1,748 1,697 1,738 799,700
2009/02/18 1,684 1,716 1,652 1,691 1,270,600
2009/02/17 1,725 1,746 1,698 1,715 855,100
2009/02/16 1,743 1,768 1,732 1,752 948,100
2009/02/13 1,730 1,794 1,700 1,771 1,610,800
2009/02/12 1,700 1,762 1,690 1,718 1,460,100
2009/02/10 1,813 1,846 1,702 1,724 2,311,500
2009/02/09 1,881 1,911 1,795 1,800 1,356,400
2009/02/06 1,873 1,897 1,793 1,821 1,350,800
2009/02/05 1,828 1,855 1,789 1,809 1,691,200
2009/02/04 1,784 1,836 1,750 1,820 1,484,600
2009/02/03 1,675 1,790 1,665 1,734 1,223,500
2009/02/02 1,693 1,740 1,685 1,698 894,800
2009/01/30 1,720 1,727 1,665 1,689 1,102,400
2009/01/29 1,780 1,787 1,732 1,771 1,662,000
2009/01/28 1,710 1,732 1,670 1,705 974,700
2009/01/27 1,650 1,722 1,636 1,709 1,685,600
2009/01/26 1,643 1,667 1,627 1,635 800,700
2009/01/23 1,742 1,742 1,630 1,635 1,390,400
2009/01/22 1,745 1,759 1,681 1,741 627,300
2009/01/21 1,754 1,776 1,720 1,725 1,219,500
2009/01/20 1,835 1,840 1,781 1,814 945,200
2009/01/19 1,810 1,904 1,810 1,851 1,284,500
2009/01/16 1,701 1,798 1,701 1,785 990,200
2009/01/15 1,678 1,709 1,672 1,690 927,500
2009/01/14 1,666 1,782 1,666 1,768 975,800
2009/01/13 1,710 1,710 1,659 1,678 1,065,700
2009/01/09 1,820 1,835 1,745 1,794 1,328,700
2009/01/08 1,863 1,888 1,845 1,845 1,085,200
2009/01/07 1,920 2,040 1,909 1,983 3,100,700
2009/01/06 1,782 1,923 1,782 1,900 1,881,900
2009/01/05 1,775 1,788 1,762 1,775 658,400

このページの先頭へ