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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,210 | 6,210 | 6,160 | 6,180 | 417,000 |
| 2019/12/27 | 6,370 | 6,380 | 6,250 | 6,260 | 362,600 |
| 2019/12/26 | 6,200 | 6,310 | 6,200 | 6,310 | 391,200 |
| 2019/12/25 | 6,300 | 6,300 | 6,190 | 6,210 | 283,500 |
| 2019/12/24 | 6,240 | 6,270 | 6,230 | 6,260 | 312,500 |
| 2019/12/23 | 6,220 | 6,240 | 6,170 | 6,200 | 330,400 |
| 2019/12/20 | 6,340 | 6,340 | 6,220 | 6,230 | 502,800 |
| 2019/12/19 | 6,350 | 6,360 | 6,250 | 6,300 | 433,500 |
| 2019/12/18 | 6,330 | 6,350 | 6,260 | 6,290 | 447,200 |
| 2019/12/17 | 6,370 | 6,370 | 6,300 | 6,330 | 521,600 |
| 2019/12/16 | 6,370 | 6,380 | 6,270 | 6,310 | 602,900 |
| 2019/12/13 | 6,350 | 6,440 | 6,260 | 6,410 | 1,568,700 |
| 2019/12/12 | 6,130 | 6,200 | 6,100 | 6,150 | 453,000 |
| 2019/12/11 | 6,150 | 6,160 | 6,090 | 6,100 | 457,300 |
| 2019/12/10 | 6,120 | 6,210 | 6,120 | 6,170 | 452,700 |
| 2019/12/09 | 6,270 | 6,280 | 6,130 | 6,150 | 550,300 |
| 2019/12/06 | 6,170 | 6,250 | 6,140 | 6,210 | 444,100 |
| 2019/12/05 | 6,120 | 6,190 | 6,120 | 6,170 | 507,000 |
| 2019/12/04 | 6,060 | 6,090 | 6,000 | 6,060 | 532,100 |
| 2019/12/03 | 6,060 | 6,180 | 6,060 | 6,150 | 461,200 |
| 2019/12/02 | 6,210 | 6,220 | 6,180 | 6,210 | 319,400 |
| 2019/11/29 | 6,260 | 6,260 | 6,130 | 6,140 | 485,200 |
| 2019/11/28 | 6,260 | 6,290 | 6,190 | 6,220 | 344,100 |
| 2019/11/27 | 6,280 | 6,340 | 6,220 | 6,230 | 489,800 |
| 2019/11/26 | 6,320 | 6,350 | 6,230 | 6,240 | 852,500 |
| 2019/11/25 | 6,220 | 6,250 | 6,170 | 6,190 | 415,400 |
| 2019/11/22 | 6,110 | 6,180 | 6,080 | 6,120 | 527,700 |
| 2019/11/21 | 6,110 | 6,130 | 5,970 | 6,040 | 985,500 |
| 2019/11/20 | 6,090 | 6,170 | 6,050 | 6,120 | 744,500 |
| 2019/11/19 | 6,200 | 6,210 | 6,110 | 6,180 | 498,800 |
| 2019/11/18 | 6,240 | 6,280 | 6,190 | 6,230 | 536,000 |
| 2019/11/15 | 6,190 | 6,260 | 6,160 | 6,230 | 565,800 |
| 2019/11/14 | 6,230 | 6,230 | 6,100 | 6,180 | 682,400 |
| 2019/11/13 | 6,390 | 6,400 | 6,260 | 6,310 | 754,400 |
| 2019/11/12 | 6,130 | 6,500 | 6,130 | 6,470 | 1,506,700 |
| 2019/11/11 | 6,280 | 6,300 | 6,140 | 6,150 | 457,000 |
| 2019/11/08 | 6,340 | 6,340 | 6,170 | 6,250 | 941,700 |
| 2019/11/07 | 6,190 | 6,250 | 6,160 | 6,240 | 560,400 |
| 2019/11/06 | 6,150 | 6,170 | 6,120 | 6,150 | 576,700 |
| 2019/11/05 | 6,050 | 6,120 | 6,000 | 6,090 | 723,200 |
| 2019/11/01 | 5,950 | 6,030 | 5,900 | 5,930 | 529,500 |
| 2019/10/31 | 5,980 | 6,070 | 5,940 | 6,040 | 688,800 |
| 2019/10/30 | 6,100 | 6,141 | 5,966 | 6,021 | 1,348,300 |
| 2019/10/29 | 5,844 | 6,174 | 5,844 | 6,116 | 2,472,700 |
| 2019/10/28 | 5,741 | 5,784 | 5,726 | 5,744 | 837,400 |
| 2019/10/25 | 5,793 | 5,805 | 5,658 | 5,750 | 1,365,000 |
| 2019/10/24 | 5,700 | 5,775 | 5,681 | 5,773 | 1,510,000 |
| 2019/10/23 | 5,638 | 5,677 | 5,530 | 5,657 | 1,488,900 |
| 2019/10/21 | 5,580 | 5,623 | 5,529 | 5,551 | 762,600 |
| 2019/10/18 | 5,490 | 5,572 | 5,480 | 5,543 | 640,800 |
| 2019/10/17 | 5,473 | 5,500 | 5,435 | 5,472 | 602,200 |
| 2019/10/16 | 5,572 | 5,591 | 5,454 | 5,482 | 1,152,300 |
| 2019/10/15 | 5,499 | 5,526 | 5,439 | 5,479 | 783,000 |
| 2019/10/11 | 5,358 | 5,435 | 5,315 | 5,415 | 1,131,200 |
| 2019/10/10 | 5,245 | 5,294 | 5,168 | 5,293 | 505,100 |
| 2019/10/09 | 5,164 | 5,212 | 5,153 | 5,209 | 542,500 |
| 2019/10/08 | 5,260 | 5,347 | 5,260 | 5,265 | 715,200 |
| 2019/10/07 | 5,222 | 5,250 | 5,162 | 5,188 | 382,000 |
| 2019/10/04 | 5,174 | 5,226 | 5,164 | 5,222 | 640,600 |
| 2019/10/03 | 5,169 | 5,205 | 5,140 | 5,184 | 664,200 |
| 2019/10/02 | 5,270 | 5,305 | 5,237 | 5,302 | 713,400 |
| 2019/10/01 | 5,248 | 5,372 | 5,247 | 5,333 | 628,500 |
| 2019/09/30 | 5,187 | 5,234 | 5,153 | 5,204 | 810,000 |
| 2019/09/27 | 5,218 | 5,256 | 5,124 | 5,203 | 979,800 |
| 2019/09/26 | 5,303 | 5,384 | 5,299 | 5,321 | 977,400 |
| 2019/09/25 | 5,229 | 5,252 | 5,125 | 5,231 | 1,112,000 |
| 2019/09/24 | 5,358 | 5,413 | 5,320 | 5,322 | 800,200 |
| 2019/09/20 | 5,365 | 5,394 | 5,319 | 5,345 | 1,358,000 |
| 2019/09/19 | 5,394 | 5,451 | 5,360 | 5,364 | 670,000 |
| 2019/09/18 | 5,417 | 5,447 | 5,363 | 5,369 | 764,500 |
| 2019/09/17 | 5,474 | 5,474 | 5,377 | 5,394 | 1,131,000 |
| 2019/09/13 | 5,555 | 5,559 | 5,472 | 5,531 | 1,762,500 |
| 2019/09/12 | 5,478 | 5,519 | 5,449 | 5,489 | 1,092,500 |
| 2019/09/11 | 5,379 | 5,429 | 5,368 | 5,410 | 845,400 |
| 2019/09/10 | 5,250 | 5,314 | 5,232 | 5,310 | 694,200 |
| 2019/09/09 | 5,192 | 5,203 | 5,143 | 5,173 | 727,100 |
| 2019/09/06 | 5,200 | 5,259 | 5,188 | 5,225 | 991,800 |
| 2019/09/05 | 4,979 | 5,171 | 4,979 | 5,134 | 1,189,500 |
| 2019/09/04 | 4,940 | 4,953 | 4,891 | 4,926 | 490,800 |
| 2019/09/03 | 4,886 | 5,004 | 4,867 | 4,984 | 610,800 |
| 2019/09/02 | 4,946 | 4,950 | 4,860 | 4,899 | 456,700 |
| 2019/08/30 | 4,908 | 4,951 | 4,899 | 4,946 | 732,200 |
| 2019/08/29 | 4,860 | 4,872 | 4,818 | 4,845 | 451,800 |
| 2019/08/28 | 4,874 | 4,888 | 4,836 | 4,850 | 635,600 |
| 2019/08/27 | 4,886 | 4,943 | 4,867 | 4,879 | 766,700 |
| 2019/08/26 | 4,754 | 4,852 | 4,754 | 4,835 | 1,094,800 |
| 2019/08/23 | 4,846 | 4,908 | 4,845 | 4,877 | 524,600 |
| 2019/08/22 | 4,902 | 4,965 | 4,892 | 4,916 | 958,600 |
| 2019/08/21 | 4,876 | 4,924 | 4,861 | 4,895 | 674,000 |
| 2019/08/20 | 4,905 | 4,925 | 4,854 | 4,915 | 664,600 |
| 2019/08/19 | 4,864 | 4,934 | 4,837 | 4,915 | 595,500 |
| 2019/08/16 | 4,769 | 4,808 | 4,752 | 4,794 | 760,300 |
| 2019/08/15 | 4,817 | 4,862 | 4,783 | 4,839 | 697,400 |
| 2019/08/14 | 4,952 | 4,998 | 4,912 | 4,957 | 739,900 |
| 2019/08/13 | 4,876 | 4,937 | 4,802 | 4,828 | 711,800 |
| 2019/08/09 | 4,965 | 4,970 | 4,890 | 4,937 | 930,400 |
| 2019/08/08 | 4,781 | 4,919 | 4,740 | 4,876 | 713,600 |
| 2019/08/07 | 4,951 | 4,965 | 4,837 | 4,839 | 939,700 |
| 2019/08/06 | 4,852 | 5,049 | 4,821 | 5,012 | 846,200 |
| 2019/08/05 | 5,122 | 5,148 | 4,959 | 5,002 | 1,042,900 |
| 2019/08/02 | 5,302 | 5,311 | 5,145 | 5,174 | 1,388,900 |
| 2019/08/01 | 5,360 | 5,474 | 5,302 | 5,410 | 873,300 |
| 2019/07/31 | 5,317 | 5,417 | 5,309 | 5,390 | 1,120,000 |
| 2019/07/30 | 5,257 | 5,444 | 5,238 | 5,360 | 963,300 |
| 2019/07/29 | 5,500 | 5,598 | 5,325 | 5,357 | 1,600,800 |
| 2019/07/26 | 5,272 | 5,292 | 5,211 | 5,283 | 731,800 |
| 2019/07/25 | 5,284 | 5,337 | 5,253 | 5,289 | 559,800 |
| 2019/07/24 | 5,282 | 5,343 | 5,271 | 5,279 | 598,900 |
| 2019/07/23 | 5,154 | 5,258 | 5,149 | 5,235 | 450,600 |
| 2019/07/22 | 5,186 | 5,228 | 5,126 | 5,153 | 584,600 |
| 2019/07/19 | 5,070 | 5,203 | 5,030 | 5,198 | 633,400 |
| 2019/07/18 | 5,127 | 5,167 | 5,041 | 5,070 | 861,600 |
| 2019/07/17 | 5,143 | 5,229 | 5,116 | 5,200 | 612,800 |
| 2019/07/16 | 5,138 | 5,183 | 5,122 | 5,146 | 497,000 |
| 2019/07/12 | 5,214 | 5,221 | 5,151 | 5,165 | 841,300 |
| 2019/07/11 | 5,082 | 5,247 | 5,081 | 5,247 | 779,200 |
| 2019/07/10 | 5,088 | 5,136 | 5,012 | 5,084 | 1,249,500 |
| 2019/07/09 | 5,260 | 5,264 | 5,121 | 5,131 | 911,900 |
| 2019/07/08 | 5,293 | 5,323 | 5,273 | 5,295 | 728,300 |
| 2019/07/05 | 5,331 | 5,349 | 5,276 | 5,280 | 672,200 |
| 2019/07/04 | 5,270 | 5,391 | 5,243 | 5,346 | 819,100 |
| 2019/07/03 | 5,315 | 5,319 | 5,207 | 5,250 | 815,500 |
| 2019/07/02 | 5,393 | 5,419 | 5,357 | 5,400 | 856,200 |
| 2019/07/01 | 5,417 | 5,449 | 5,308 | 5,394 | 1,180,600 |
| 2019/06/28 | 5,300 | 5,360 | 5,262 | 5,317 | 1,139,800 |
| 2019/06/27 | 5,261 | 5,369 | 5,247 | 5,356 | 645,200 |
| 2019/06/26 | 5,211 | 5,281 | 5,194 | 5,222 | 415,500 |
| 2019/06/25 | 5,299 | 5,314 | 5,219 | 5,238 | 556,900 |
| 2019/06/24 | 5,245 | 5,286 | 5,227 | 5,277 | 569,300 |
| 2019/06/21 | 5,190 | 5,287 | 5,177 | 5,247 | 1,080,100 |
| 2019/06/20 | 5,188 | 5,279 | 5,171 | 5,223 | 1,106,300 |
| 2019/06/19 | 5,104 | 5,210 | 5,104 | 5,181 | 812,100 |
| 2019/06/18 | 5,043 | 5,068 | 5,002 | 5,017 | 608,100 |
| 2019/06/17 | 5,050 | 5,080 | 5,011 | 5,043 | 570,000 |
| 2019/06/14 | 5,089 | 5,094 | 5,041 | 5,063 | 1,090,100 |
| 2019/06/13 | 5,121 | 5,156 | 5,067 | 5,105 | 561,700 |
| 2019/06/12 | 5,068 | 5,148 | 5,049 | 5,116 | 707,600 |
| 2019/06/11 | 5,078 | 5,160 | 5,073 | 5,148 | 659,600 |
| 2019/06/10 | 5,077 | 5,107 | 5,045 | 5,076 | 772,000 |
| 2019/06/07 | 4,938 | 5,020 | 4,938 | 5,015 | 660,300 |
| 2019/06/06 | 4,942 | 4,992 | 4,895 | 4,927 | 860,000 |
| 2019/06/05 | 4,907 | 4,982 | 4,903 | 4,980 | 1,016,700 |
| 2019/06/04 | 4,717 | 4,799 | 4,717 | 4,773 | 801,700 |
| 2019/06/03 | 4,659 | 4,725 | 4,643 | 4,707 | 738,100 |
| 2019/05/31 | 4,849 | 4,872 | 4,746 | 4,750 | 1,039,100 |
| 2019/05/30 | 4,832 | 4,914 | 4,826 | 4,888 | 842,800 |
| 2019/05/29 | 4,907 | 4,926 | 4,829 | 4,875 | 1,161,400 |
| 2019/05/28 | 4,930 | 5,029 | 4,922 | 5,004 | 1,744,100 |
| 2019/05/27 | 4,949 | 4,980 | 4,903 | 4,917 | 572,400 |
| 2019/05/24 | 4,886 | 4,948 | 4,847 | 4,936 | 704,500 |
| 2019/05/23 | 4,906 | 4,960 | 4,870 | 4,918 | 904,000 |
| 2019/05/22 | 4,960 | 4,961 | 4,851 | 4,903 | 966,700 |
| 2019/05/21 | 4,929 | 5,003 | 4,879 | 4,936 | 957,500 |
| 2019/05/20 | 5,023 | 5,054 | 4,913 | 4,955 | 756,400 |
| 2019/05/17 | 5,056 | 5,064 | 4,981 | 4,988 | 990,700 |
| 2019/05/16 | 5,199 | 5,200 | 5,033 | 5,043 | 1,044,000 |
| 2019/05/15 | 5,218 | 5,253 | 5,138 | 5,177 | 856,200 |
| 2019/05/14 | 5,120 | 5,256 | 5,114 | 5,222 | 935,400 |
| 2019/05/13 | 5,221 | 5,267 | 5,199 | 5,219 | 562,900 |
| 2019/05/10 | 5,278 | 5,391 | 5,255 | 5,303 | 1,056,100 |
| 2019/05/09 | 5,279 | 5,326 | 5,208 | 5,227 | 1,232,200 |
| 2019/05/08 | 5,452 | 5,455 | 5,316 | 5,349 | 1,098,700 |
| 2019/05/07 | 5,463 | 5,529 | 5,401 | 5,441 | 1,974,600 |
| 2019/04/26 | 5,896 | 6,006 | 5,896 | 5,990 | 1,067,600 |
| 2019/04/25 | 5,983 | 6,018 | 5,911 | 5,933 | 1,736,400 |
| 2019/04/24 | 6,105 | 6,119 | 6,015 | 6,030 | 804,700 |
| 2019/04/23 | 6,053 | 6,093 | 6,040 | 6,077 | 661,200 |
| 2019/04/22 | 6,023 | 6,070 | 5,960 | 6,022 | 628,000 |
| 2019/04/19 | 6,077 | 6,099 | 6,022 | 6,085 | 810,800 |
| 2019/04/18 | 6,065 | 6,079 | 5,975 | 5,993 | 1,403,000 |
| 2019/04/17 | 6,133 | 6,163 | 6,078 | 6,080 | 802,000 |
| 2019/04/16 | 6,092 | 6,127 | 6,041 | 6,083 | 571,000 |
| 2019/04/15 | 6,150 | 6,160 | 6,063 | 6,124 | 691,600 |
| 2019/04/12 | 6,060 | 6,072 | 5,951 | 6,012 | 1,016,100 |
| 2019/04/11 | 6,068 | 6,087 | 6,021 | 6,056 | 873,000 |
| 2019/04/10 | 6,104 | 6,118 | 6,055 | 6,111 | 788,600 |
| 2019/04/09 | 6,269 | 6,292 | 6,172 | 6,216 | 850,800 |
| 2019/04/08 | 6,388 | 6,391 | 6,239 | 6,269 | 1,334,900 |
| 2019/04/05 | 6,043 | 6,353 | 6,018 | 6,346 | 1,771,200 |
| 2019/04/04 | 6,030 | 6,093 | 6,006 | 6,044 | 933,800 |
| 2019/04/03 | 5,975 | 6,024 | 5,927 | 5,993 | 1,286,200 |
| 2019/04/02 | 5,950 | 5,984 | 5,910 | 5,967 | 1,028,100 |
| 2019/04/01 | 5,805 | 5,963 | 5,797 | 5,946 | 1,170,300 |
| 2019/03/29 | 5,884 | 5,884 | 5,796 | 5,815 | 790,000 |
| 2019/03/28 | 5,847 | 5,855 | 5,758 | 5,841 | 1,268,400 |
| 2019/03/27 | 5,850 | 5,923 | 5,836 | 5,917 | 934,100 |
| 2019/03/26 | 5,833 | 5,951 | 5,811 | 5,915 | 1,164,800 |
| 2019/03/25 | 5,842 | 5,847 | 5,715 | 5,771 | 867,500 |
| 2019/03/22 | 6,000 | 6,000 | 5,889 | 5,935 | 835,100 |
| 2019/03/20 | 6,000 | 6,010 | 5,955 | 5,977 | 565,400 |
| 2019/03/19 | 5,972 | 6,025 | 5,932 | 6,000 | 538,000 |
| 2019/03/18 | 5,852 | 5,954 | 5,839 | 5,952 | 439,500 |
| 2019/03/15 | 5,789 | 5,885 | 5,781 | 5,852 | 905,000 |
| 2019/03/14 | 5,804 | 5,866 | 5,728 | 5,741 | 838,200 |
| 2019/03/13 | 5,848 | 5,925 | 5,788 | 5,846 | 815,500 |
| 2019/03/12 | 5,744 | 5,890 | 5,732 | 5,855 | 957,700 |
| 2019/03/11 | 5,650 | 5,686 | 5,588 | 5,654 | 757,600 |
| 2019/03/08 | 5,833 | 5,843 | 5,665 | 5,673 | 1,422,800 |
| 2019/03/07 | 5,900 | 5,923 | 5,846 | 5,873 | 861,200 |
| 2019/03/06 | 5,938 | 5,989 | 5,903 | 5,945 | 634,000 |
| 2019/03/05 | 5,965 | 5,995 | 5,936 | 5,961 | 575,900 |
| 2019/03/04 | 5,976 | 6,025 | 5,921 | 6,003 | 761,700 |
| 2019/03/01 | 5,970 | 6,008 | 5,948 | 5,983 | 650,200 |
| 2019/02/28 | 5,989 | 5,993 | 5,929 | 5,942 | 727,400 |
| 2019/02/27 | 6,010 | 6,056 | 5,988 | 6,009 | 665,100 |
| 2019/02/26 | 6,002 | 6,071 | 5,981 | 6,002 | 875,500 |
| 2019/02/25 | 5,987 | 6,014 | 5,939 | 5,981 | 766,800 |
| 2019/02/22 | 5,916 | 5,952 | 5,873 | 5,929 | 790,600 |
| 2019/02/21 | 6,035 | 6,040 | 5,932 | 5,943 | 1,171,400 |
| 2019/02/20 | 6,062 | 6,126 | 5,975 | 6,061 | 907,200 |
| 2019/02/19 | 6,049 | 6,073 | 5,990 | 6,056 | 576,000 |
| 2019/02/18 | 5,998 | 6,029 | 5,937 | 6,016 | 763,300 |
| 2019/02/15 | 6,030 | 6,039 | 5,856 | 5,863 | 1,259,200 |
| 2019/02/14 | 6,070 | 6,150 | 6,024 | 6,111 | 948,300 |
| 2019/02/13 | 5,930 | 6,028 | 5,892 | 5,983 | 1,295,400 |
| 2019/02/12 | 5,884 | 6,008 | 5,832 | 5,964 | 1,357,000 |
| 2019/02/08 | 5,933 | 5,962 | 5,836 | 5,838 | 1,114,600 |
| 2019/02/07 | 6,130 | 6,185 | 6,029 | 6,055 | 873,800 |
| 2019/02/06 | 6,133 | 6,231 | 6,099 | 6,189 | 1,033,200 |
| 2019/02/05 | 6,106 | 6,120 | 6,044 | 6,069 | 687,900 |
| 2019/02/04 | 6,050 | 6,105 | 6,013 | 6,054 | 907,700 |
| 2019/02/01 | 5,915 | 6,103 | 5,887 | 5,991 | 1,434,400 |
| 2019/01/31 | 6,086 | 6,163 | 6,069 | 6,140 | 997,500 |
| 2019/01/30 | 6,134 | 6,134 | 5,927 | 6,012 | 1,655,800 |
| 2019/01/29 | 6,102 | 6,106 | 5,986 | 6,070 | 1,197,700 |
| 2019/01/28 | 6,093 | 6,138 | 6,015 | 6,047 | 905,300 |
| 2019/01/25 | 5,891 | 6,065 | 5,885 | 6,032 | 1,038,500 |
| 2019/01/24 | 5,791 | 5,892 | 5,717 | 5,889 | 452,000 |
| 2019/01/23 | 5,731 | 5,845 | 5,707 | 5,822 | 563,000 |
| 2019/01/22 | 5,887 | 5,896 | 5,760 | 5,792 | 634,000 |
| 2019/01/21 | 5,799 | 5,925 | 5,730 | 5,861 | 1,231,500 |
| 2019/01/18 | 5,519 | 5,694 | 5,485 | 5,686 | 1,448,700 |
| 2019/01/17 | 5,708 | 5,747 | 5,624 | 5,647 | 754,600 |
| 2019/01/16 | 5,784 | 5,799 | 5,593 | 5,680 | 912,000 |
| 2019/01/15 | 5,635 | 5,757 | 5,560 | 5,735 | 845,100 |
| 2019/01/11 | 5,687 | 5,739 | 5,607 | 5,731 | 1,442,300 |
| 2019/01/10 | 5,571 | 5,642 | 5,529 | 5,587 | 1,084,100 |
| 2019/01/09 | 5,640 | 5,651 | 5,496 | 5,601 | 1,136,200 |
| 2019/01/08 | 5,490 | 5,602 | 5,348 | 5,540 | 1,358,300 |
| 2019/01/07 | 5,481 | 5,603 | 5,406 | 5,494 | 1,321,900 |
| 2019/01/04 | 5,300 | 5,335 | 5,117 | 5,301 | 1,247,100 |