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 |
|---|---|---|---|---|---|
| 2021/12/30 | 8,870 | 8,950 | 8,810 | 8,890 | 386,600 |
| 2021/12/29 | 9,000 | 9,030 | 8,910 | 8,960 | 389,800 |
| 2021/12/28 | 8,940 | 8,980 | 8,900 | 8,980 | 411,200 |
| 2021/12/27 | 8,880 | 8,890 | 8,820 | 8,840 | 254,600 |
| 2021/12/24 | 8,880 | 8,920 | 8,820 | 8,880 | 278,600 |
| 2021/12/23 | 8,810 | 8,820 | 8,760 | 8,820 | 266,200 |
| 2021/12/22 | 8,720 | 8,770 | 8,660 | 8,770 | 347,700 |
| 2021/12/21 | 8,640 | 8,750 | 8,630 | 8,750 | 356,500 |
| 2021/12/20 | 8,680 | 8,710 | 8,480 | 8,530 | 528,100 |
| 2021/12/17 | 8,800 | 8,870 | 8,740 | 8,760 | 645,100 |
| 2021/12/16 | 8,750 | 8,900 | 8,720 | 8,890 | 637,800 |
| 2021/12/15 | 8,580 | 8,630 | 8,530 | 8,600 | 452,600 |
| 2021/12/14 | 8,570 | 8,660 | 8,560 | 8,630 | 517,700 |
| 2021/12/13 | 8,550 | 8,680 | 8,550 | 8,590 | 493,900 |
| 2021/12/10 | 8,410 | 8,560 | 8,410 | 8,500 | 771,700 |
| 2021/12/09 | 8,630 | 8,640 | 8,500 | 8,500 | 451,300 |
| 2021/12/08 | 8,510 | 8,600 | 8,440 | 8,580 | 799,400 |
| 2021/12/07 | 8,320 | 8,350 | 8,190 | 8,290 | 948,600 |
| 2021/12/06 | 8,140 | 8,220 | 8,080 | 8,180 | 425,000 |
| 2021/12/03 | 7,970 | 8,140 | 7,930 | 8,120 | 810,500 |
| 2021/12/02 | 7,890 | 7,940 | 7,800 | 7,870 | 877,600 |
| 2021/12/01 | 7,870 | 8,000 | 7,830 | 7,970 | 796,000 |
| 2021/11/30 | 8,080 | 8,180 | 7,860 | 7,900 | 2,013,300 |
| 2021/11/29 | 8,070 | 8,190 | 7,990 | 8,020 | 780,900 |
| 2021/11/26 | 8,450 | 8,450 | 8,160 | 8,210 | 814,800 |
| 2021/11/25 | 8,520 | 8,630 | 8,510 | 8,530 | 427,900 |
| 2021/11/24 | 8,730 | 8,730 | 8,490 | 8,520 | 716,500 |
| 2021/11/22 | 8,790 | 8,800 | 8,660 | 8,690 | 571,400 |
| 2021/11/19 | 8,700 | 8,870 | 8,660 | 8,830 | 540,400 |
| 2021/11/18 | 8,880 | 8,900 | 8,780 | 8,840 | 521,100 |
| 2021/11/17 | 8,870 | 8,920 | 8,780 | 8,870 | 870,900 |
| 2021/11/16 | 8,530 | 8,670 | 8,530 | 8,560 | 456,300 |
| 2021/11/15 | 8,660 | 8,660 | 8,520 | 8,580 | 437,100 |
| 2021/11/12 | 8,490 | 8,700 | 8,490 | 8,580 | 570,400 |
| 2021/11/11 | 8,400 | 8,550 | 8,390 | 8,490 | 656,100 |
| 2021/11/10 | 8,650 | 8,690 | 8,530 | 8,550 | 522,100 |
| 2021/11/09 | 8,780 | 8,820 | 8,630 | 8,660 | 443,500 |
| 2021/11/08 | 9,000 | 9,000 | 8,800 | 8,800 | 503,400 |
| 2021/11/05 | 9,000 | 9,000 | 8,850 | 8,960 | 491,800 |
| 2021/11/04 | 8,940 | 9,030 | 8,850 | 8,940 | 700,600 |
| 2021/11/02 | 8,880 | 8,940 | 8,790 | 8,830 | 721,100 |
| 2021/11/01 | 9,000 | 9,020 | 8,890 | 9,010 | 929,800 |
| 2021/10/29 | 8,800 | 8,900 | 8,710 | 8,880 | 1,060,000 |
| 2021/10/28 | 8,760 | 8,800 | 8,650 | 8,760 | 1,025,700 |
| 2021/10/27 | 8,420 | 8,720 | 8,370 | 8,710 | 2,160,500 |
| 2021/10/26 | 8,140 | 8,200 | 8,080 | 8,120 | 650,200 |
| 2021/10/25 | 7,870 | 8,070 | 7,870 | 8,040 | 451,300 |
| 2021/10/22 | 7,910 | 8,030 | 7,870 | 8,020 | 536,100 |
| 2021/10/21 | 8,130 | 8,150 | 7,980 | 7,980 | 438,300 |
| 2021/10/20 | 8,090 | 8,150 | 8,050 | 8,090 | 487,500 |
| 2021/10/19 | 8,150 | 8,150 | 8,000 | 8,110 | 529,200 |
| 2021/10/18 | 8,120 | 8,150 | 8,050 | 8,150 | 559,600 |
| 2021/10/15 | 7,990 | 8,140 | 7,960 | 8,140 | 659,100 |
| 2021/10/14 | 7,750 | 7,970 | 7,740 | 7,930 | 694,500 |
| 2021/10/13 | 7,700 | 7,780 | 7,640 | 7,740 | 479,200 |
| 2021/10/12 | 7,720 | 7,800 | 7,710 | 7,770 | 518,300 |
| 2021/10/11 | 7,480 | 7,730 | 7,480 | 7,710 | 541,500 |
| 2021/10/08 | 7,480 | 7,570 | 7,480 | 7,500 | 639,500 |
| 2021/10/07 | 7,480 | 7,550 | 7,410 | 7,420 | 597,500 |
| 2021/10/06 | 7,630 | 7,700 | 7,390 | 7,480 | 782,200 |
| 2021/10/05 | 7,580 | 7,590 | 7,420 | 7,480 | 984,400 |
| 2021/10/04 | 7,900 | 7,940 | 7,700 | 7,720 | 603,700 |
| 2021/10/01 | 7,920 | 8,050 | 7,840 | 7,860 | 850,000 |
| 2021/09/30 | 7,970 | 8,050 | 7,880 | 7,980 | 1,131,700 |
| 2021/09/29 | 8,000 | 8,040 | 7,880 | 7,970 | 1,040,100 |
| 2021/09/28 | 8,250 | 8,260 | 8,170 | 8,260 | 810,400 |
| 2021/09/27 | 8,360 | 8,370 | 8,240 | 8,270 | 590,900 |
| 2021/09/24 | 8,360 | 8,380 | 8,270 | 8,360 | 872,600 |
| 2021/09/22 | 8,180 | 8,300 | 8,150 | 8,260 | 738,800 |
| 2021/09/21 | 8,350 | 8,420 | 8,310 | 8,310 | 677,200 |
| 2021/09/17 | 8,670 | 8,710 | 8,560 | 8,560 | 975,100 |
| 2021/09/16 | 8,740 | 8,830 | 8,620 | 8,640 | 714,600 |
| 2021/09/15 | 8,860 | 8,890 | 8,670 | 8,740 | 1,356,600 |
| 2021/09/14 | 9,150 | 9,180 | 9,030 | 9,040 | 938,100 |
| 2021/09/13 | 9,400 | 9,400 | 9,000 | 9,170 | 985,400 |
| 2021/09/10 | 9,330 | 9,450 | 9,250 | 9,410 | 1,300,800 |
| 2021/09/09 | 9,070 | 9,210 | 9,050 | 9,210 | 757,700 |
| 2021/09/08 | 8,900 | 9,180 | 8,850 | 9,140 | 916,000 |
| 2021/09/07 | 8,910 | 9,050 | 8,860 | 8,960 | 647,200 |
| 2021/09/06 | 8,890 | 8,890 | 8,770 | 8,830 | 586,700 |
| 2021/09/03 | 8,540 | 8,800 | 8,490 | 8,770 | 774,800 |
| 2021/09/02 | 8,450 | 8,580 | 8,430 | 8,550 | 637,000 |
| 2021/09/01 | 8,380 | 8,480 | 8,360 | 8,460 | 591,500 |
| 2021/08/31 | 8,240 | 8,400 | 8,200 | 8,360 | 1,489,800 |
| 2021/08/30 | 8,110 | 8,250 | 8,090 | 8,230 | 482,400 |
| 2021/08/27 | 8,150 | 8,160 | 8,080 | 8,080 | 409,600 |
| 2021/08/26 | 8,190 | 8,200 | 8,120 | 8,160 | 497,700 |
| 2021/08/25 | 8,360 | 8,430 | 8,250 | 8,280 | 264,000 |
| 2021/08/24 | 8,310 | 8,470 | 8,290 | 8,360 | 496,400 |
| 2021/08/23 | 8,320 | 8,420 | 8,290 | 8,320 | 586,600 |
| 2021/08/20 | 8,110 | 8,270 | 8,090 | 8,230 | 624,000 |
| 2021/08/19 | 8,120 | 8,150 | 8,060 | 8,090 | 503,400 |
| 2021/08/18 | 8,170 | 8,290 | 8,140 | 8,240 | 318,000 |
| 2021/08/17 | 8,260 | 8,300 | 8,160 | 8,160 | 261,500 |
| 2021/08/16 | 8,410 | 8,420 | 8,200 | 8,230 | 283,100 |
| 2021/08/13 | 8,470 | 8,500 | 8,420 | 8,440 | 532,500 |
| 2021/08/12 | 8,450 | 8,540 | 8,410 | 8,530 | 431,900 |
| 2021/08/11 | 8,400 | 8,450 | 8,350 | 8,420 | 412,500 |
| 2021/08/10 | 8,420 | 8,500 | 8,330 | 8,360 | 464,100 |
| 2021/08/06 | 8,280 | 8,400 | 8,280 | 8,390 | 438,200 |
| 2021/08/05 | 8,220 | 8,350 | 8,190 | 8,280 | 480,000 |
| 2021/08/04 | 8,450 | 8,450 | 8,280 | 8,290 | 558,200 |
| 2021/08/03 | 8,230 | 8,420 | 8,230 | 8,360 | 477,600 |
| 2021/08/02 | 8,200 | 8,450 | 8,200 | 8,380 | 596,600 |
| 2021/07/30 | 8,200 | 8,240 | 8,080 | 8,100 | 663,500 |
| 2021/07/29 | 8,140 | 8,180 | 8,060 | 8,160 | 531,300 |
| 2021/07/28 | 8,000 | 8,130 | 8,000 | 8,060 | 613,300 |
| 2021/07/27 | 8,340 | 8,380 | 8,050 | 8,060 | 883,100 |
| 2021/07/26 | 8,340 | 8,380 | 8,250 | 8,310 | 962,900 |
| 2021/07/21 | 8,250 | 8,290 | 8,120 | 8,200 | 552,700 |
| 2021/07/20 | 8,000 | 8,090 | 7,990 | 8,040 | 497,800 |
| 2021/07/19 | 8,150 | 8,180 | 8,060 | 8,140 | 482,400 |
| 2021/07/16 | 8,090 | 8,280 | 8,030 | 8,190 | 599,700 |
| 2021/07/15 | 8,320 | 8,350 | 8,210 | 8,230 | 381,300 |
| 2021/07/14 | 8,330 | 8,400 | 8,270 | 8,360 | 453,300 |
| 2021/07/13 | 8,300 | 8,340 | 8,280 | 8,310 | 339,300 |
| 2021/07/12 | 8,220 | 8,300 | 8,160 | 8,290 | 455,800 |
| 2021/07/09 | 7,930 | 8,090 | 7,830 | 8,010 | 988,700 |
| 2021/07/08 | 8,090 | 8,120 | 8,030 | 8,050 | 664,700 |
| 2021/07/07 | 8,140 | 8,180 | 8,090 | 8,140 | 495,400 |
| 2021/07/06 | 8,380 | 8,390 | 8,250 | 8,270 | 257,900 |
| 2021/07/05 | 8,210 | 8,300 | 8,200 | 8,290 | 235,800 |
| 2021/07/02 | 8,190 | 8,300 | 8,190 | 8,270 | 437,500 |
| 2021/07/01 | 8,280 | 8,340 | 8,150 | 8,210 | 566,300 |
| 2021/06/30 | 8,220 | 8,340 | 8,220 | 8,290 | 473,400 |
| 2021/06/29 | 8,310 | 8,350 | 8,220 | 8,260 | 504,300 |
| 2021/06/28 | 8,470 | 8,490 | 8,380 | 8,410 | 324,000 |
| 2021/06/25 | 8,480 | 8,510 | 8,450 | 8,500 | 293,100 |
| 2021/06/24 | 8,320 | 8,360 | 8,290 | 8,360 | 311,100 |
| 2021/06/23 | 8,570 | 8,570 | 8,390 | 8,390 | 523,100 |
| 2021/06/22 | 8,450 | 8,510 | 8,390 | 8,480 | 976,900 |
| 2021/06/21 | 8,110 | 8,150 | 8,020 | 8,150 | 837,000 |
| 2021/06/18 | 8,370 | 8,430 | 8,310 | 8,310 | 627,500 |
| 2021/06/17 | 8,390 | 8,400 | 8,240 | 8,340 | 517,300 |
| 2021/06/16 | 8,390 | 8,500 | 8,380 | 8,470 | 386,800 |
| 2021/06/15 | 8,460 | 8,560 | 8,440 | 8,470 | 565,400 |
| 2021/06/14 | 8,330 | 8,420 | 8,330 | 8,400 | 337,500 |
| 2021/06/11 | 8,400 | 8,510 | 8,370 | 8,400 | 614,300 |
| 2021/06/10 | 8,390 | 8,520 | 8,390 | 8,450 | 411,400 |
| 2021/06/09 | 8,480 | 8,480 | 8,360 | 8,420 | 361,800 |
| 2021/06/08 | 8,590 | 8,600 | 8,470 | 8,500 | 427,900 |
| 2021/06/07 | 8,780 | 8,810 | 8,610 | 8,630 | 351,500 |
| 2021/06/04 | 8,760 | 8,760 | 8,630 | 8,660 | 391,900 |
| 2021/06/03 | 8,710 | 8,780 | 8,670 | 8,750 | 463,100 |
| 2021/06/02 | 8,690 | 8,730 | 8,600 | 8,690 | 544,000 |
| 2021/06/01 | 8,590 | 8,620 | 8,500 | 8,550 | 311,100 |
| 2021/05/31 | 8,590 | 8,600 | 8,470 | 8,490 | 543,500 |
| 2021/05/28 | 8,660 | 8,780 | 8,650 | 8,710 | 604,500 |
| 2021/05/27 | 8,520 | 8,550 | 8,450 | 8,510 | 1,369,500 |
| 2021/05/26 | 8,420 | 8,540 | 8,390 | 8,510 | 467,700 |
| 2021/05/25 | 8,400 | 8,480 | 8,370 | 8,470 | 530,100 |
| 2021/05/24 | 8,340 | 8,520 | 8,340 | 8,400 | 385,900 |
| 2021/05/21 | 8,430 | 8,510 | 8,370 | 8,370 | 511,400 |
| 2021/05/20 | 8,330 | 8,480 | 8,300 | 8,420 | 555,600 |
| 2021/05/19 | 8,440 | 8,530 | 8,330 | 8,390 | 608,900 |
| 2021/05/18 | 8,590 | 8,620 | 8,500 | 8,590 | 591,600 |
| 2021/05/17 | 8,670 | 8,680 | 8,440 | 8,530 | 488,400 |
| 2021/05/14 | 8,390 | 8,590 | 8,370 | 8,580 | 876,000 |
| 2021/05/13 | 8,360 | 8,450 | 8,240 | 8,250 | 866,800 |
| 2021/05/12 | 8,740 | 8,820 | 8,390 | 8,450 | 885,500 |
| 2021/05/11 | 8,970 | 8,980 | 8,630 | 8,690 | 821,300 |
| 2021/05/10 | 9,030 | 9,170 | 9,000 | 9,030 | 591,500 |
| 2021/05/07 | 9,050 | 9,070 | 8,960 | 8,980 | 704,800 |
| 2021/05/06 | 9,140 | 9,250 | 9,120 | 9,140 | 833,400 |
| 2021/04/30 | 9,160 | 9,220 | 9,010 | 9,060 | 789,000 |
| 2021/04/28 | 9,110 | 9,220 | 9,050 | 9,090 | 1,650,900 |
| 2021/04/27 | 9,310 | 9,340 | 9,050 | 9,060 | 1,155,300 |
| 2021/04/26 | 9,350 | 9,480 | 9,320 | 9,410 | 739,600 |
| 2021/04/23 | 9,350 | 9,350 | 9,180 | 9,300 | 550,300 |
| 2021/04/22 | 9,340 | 9,340 | 9,230 | 9,330 | 525,200 |
| 2021/04/21 | 9,360 | 9,370 | 9,170 | 9,210 | 704,400 |
| 2021/04/20 | 9,660 | 9,670 | 9,460 | 9,510 | 553,300 |
| 2021/04/19 | 9,630 | 9,770 | 9,560 | 9,750 | 470,200 |
| 2021/04/16 | 9,630 | 9,630 | 9,510 | 9,560 | 430,700 |
| 2021/04/15 | 9,440 | 9,530 | 9,420 | 9,480 | 279,500 |
| 2021/04/14 | 9,290 | 9,470 | 9,280 | 9,440 | 550,800 |
| 2021/04/13 | 9,420 | 9,440 | 9,300 | 9,330 | 807,600 |
| 2021/04/12 | 9,800 | 9,800 | 9,340 | 9,360 | 765,000 |
| 2021/04/09 | 9,770 | 9,850 | 9,720 | 9,720 | 809,600 |
| 2021/04/08 | 9,720 | 9,740 | 9,600 | 9,650 | 458,500 |
| 2021/04/07 | 9,730 | 9,770 | 9,640 | 9,720 | 613,900 |
| 2021/04/06 | 9,830 | 9,860 | 9,630 | 9,640 | 524,200 |
| 2021/04/05 | 9,880 | 9,940 | 9,820 | 9,840 | 484,800 |
| 2021/04/02 | 9,680 | 9,870 | 9,670 | 9,840 | 672,900 |
| 2021/04/01 | 9,540 | 9,630 | 9,380 | 9,410 | 604,400 |
| 2021/03/31 | 9,560 | 9,580 | 9,430 | 9,460 | 652,700 |
| 2021/03/30 | 9,620 | 9,780 | 9,590 | 9,690 | 515,400 |
| 2021/03/29 | 9,560 | 9,760 | 9,530 | 9,670 | 830,800 |
| 2021/03/26 | 9,580 | 9,700 | 9,380 | 9,430 | 744,700 |
| 2021/03/25 | 9,310 | 9,460 | 9,300 | 9,440 | 551,700 |
| 2021/03/24 | 9,310 | 9,440 | 9,200 | 9,230 | 646,100 |
| 2021/03/23 | 9,480 | 9,590 | 9,380 | 9,380 | 623,100 |
| 2021/03/22 | 9,440 | 9,460 | 9,260 | 9,360 | 705,000 |
| 2021/03/19 | 9,590 | 9,690 | 9,420 | 9,560 | 1,184,100 |
| 2021/03/18 | 9,600 | 9,700 | 9,530 | 9,670 | 494,200 |
| 2021/03/17 | 9,500 | 9,670 | 9,500 | 9,560 | 459,400 |
| 2021/03/16 | 9,470 | 9,520 | 9,410 | 9,450 | 462,300 |
| 2021/03/15 | 9,560 | 9,580 | 9,440 | 9,490 | 414,700 |
| 2021/03/12 | 9,280 | 9,560 | 9,260 | 9,540 | 1,107,800 |
| 2021/03/11 | 9,150 | 9,360 | 9,140 | 9,280 | 635,800 |
| 2021/03/10 | 9,080 | 9,180 | 9,020 | 9,150 | 672,600 |
| 2021/03/09 | 9,050 | 9,070 | 8,820 | 8,970 | 631,600 |
| 2021/03/08 | 9,100 | 9,120 | 8,960 | 9,010 | 596,000 |
| 2021/03/05 | 9,020 | 9,060 | 8,860 | 9,030 | 623,100 |
| 2021/03/04 | 9,080 | 9,200 | 9,030 | 9,110 | 437,000 |
| 2021/03/03 | 9,270 | 9,270 | 9,070 | 9,130 | 416,300 |
| 2021/03/02 | 9,240 | 9,320 | 9,110 | 9,130 | 487,700 |
| 2021/03/01 | 9,170 | 9,340 | 9,120 | 9,180 | 473,900 |
| 2021/02/26 | 9,150 | 9,150 | 9,010 | 9,090 | 917,000 |
| 2021/02/25 | 9,400 | 9,440 | 9,200 | 9,300 | 657,000 |
| 2021/02/24 | 9,480 | 9,480 | 9,120 | 9,130 | 679,500 |
| 2021/02/22 | 9,460 | 9,490 | 9,370 | 9,430 | 424,100 |
| 2021/02/19 | 9,310 | 9,380 | 9,290 | 9,380 | 491,200 |
| 2021/02/18 | 9,600 | 9,630 | 9,400 | 9,410 | 679,100 |
| 2021/02/17 | 9,860 | 9,920 | 9,630 | 9,630 | 555,100 |
| 2021/02/16 | 9,980 | 10,040 | 9,900 | 9,920 | 581,500 |
| 2021/02/15 | 9,870 | 10,050 | 9,870 | 10,020 | 443,500 |
| 2021/02/12 | 9,780 | 9,890 | 9,660 | 9,870 | 725,800 |
| 2021/02/10 | 9,770 | 9,870 | 9,690 | 9,730 | 505,000 |
| 2021/02/09 | 9,760 | 9,820 | 9,710 | 9,780 | 532,500 |
| 2021/02/08 | 9,710 | 9,760 | 9,620 | 9,700 | 510,900 |
| 2021/02/05 | 9,800 | 9,810 | 9,570 | 9,650 | 541,500 |
| 2021/02/04 | 9,930 | 9,970 | 9,710 | 9,740 | 482,800 |
| 2021/02/03 | 10,000 | 10,130 | 9,890 | 10,010 | 707,600 |
| 2021/02/02 | 9,850 | 10,010 | 9,840 | 9,890 | 653,200 |
| 2021/02/01 | 9,400 | 9,680 | 9,390 | 9,670 | 466,200 |
| 2021/01/29 | 9,810 | 9,850 | 9,430 | 9,470 | 914,300 |
| 2021/01/28 | 9,800 | 10,000 | 9,770 | 9,810 | 1,809,200 |
| 2021/01/27 | 9,710 | 10,170 | 9,680 | 10,100 | 2,160,100 |
| 2021/01/26 | 9,350 | 9,480 | 9,340 | 9,360 | 710,300 |
| 2021/01/25 | 9,450 | 9,450 | 9,260 | 9,290 | 569,500 |
| 2021/01/22 | 9,410 | 9,470 | 9,340 | 9,370 | 528,000 |
| 2021/01/21 | 9,500 | 9,560 | 9,460 | 9,510 | 433,100 |
| 2021/01/20 | 9,520 | 9,530 | 9,350 | 9,420 | 445,900 |
| 2021/01/19 | 9,350 | 9,480 | 9,320 | 9,400 | 444,700 |
| 2021/01/18 | 9,150 | 9,270 | 9,040 | 9,230 | 406,600 |
| 2021/01/15 | 9,470 | 9,520 | 9,240 | 9,290 | 584,200 |
| 2021/01/14 | 9,550 | 9,670 | 9,460 | 9,500 | 679,600 |
| 2021/01/13 | 9,430 | 9,630 | 9,420 | 9,620 | 669,100 |
| 2021/01/12 | 9,320 | 9,460 | 9,250 | 9,430 | 629,700 |
| 2021/01/08 | 9,250 | 9,390 | 9,170 | 9,390 | 864,300 |
| 2021/01/07 | 9,150 | 9,240 | 9,100 | 9,150 | 627,300 |
| 2021/01/06 | 9,130 | 9,170 | 8,960 | 8,980 | 518,500 |
| 2021/01/05 | 9,130 | 9,260 | 9,100 | 9,130 | 430,900 |
| 2021/01/04 | 9,280 | 9,300 | 9,040 | 9,140 | 393,900 |