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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,780 | 7,790 | 7,620 | 7,650 | 543,600 |
| 2022/12/29 | 7,670 | 7,710 | 7,650 | 7,700 | 468,600 |
| 2022/12/28 | 7,700 | 7,750 | 7,650 | 7,730 | 368,300 |
| 2022/12/27 | 7,880 | 7,890 | 7,750 | 7,760 | 271,900 |
| 2022/12/26 | 7,790 | 7,850 | 7,770 | 7,820 | 186,200 |
| 2022/12/23 | 7,800 | 7,820 | 7,730 | 7,750 | 451,100 |
| 2022/12/22 | 7,890 | 7,950 | 7,870 | 7,950 | 599,600 |
| 2022/12/21 | 7,890 | 7,950 | 7,780 | 7,820 | 622,800 |
| 2022/12/20 | 8,290 | 8,290 | 7,830 | 7,890 | 882,900 |
| 2022/12/19 | 8,300 | 8,350 | 8,240 | 8,270 | 454,700 |
| 2022/12/16 | 8,260 | 8,320 | 8,230 | 8,300 | 710,600 |
| 2022/12/15 | 8,330 | 8,400 | 8,310 | 8,400 | 401,300 |
| 2022/12/14 | 8,330 | 8,430 | 8,330 | 8,430 | 366,800 |
| 2022/12/13 | 8,460 | 8,480 | 8,310 | 8,340 | 508,800 |
| 2022/12/12 | 8,430 | 8,450 | 8,360 | 8,430 | 287,000 |
| 2022/12/09 | 8,240 | 8,450 | 8,220 | 8,410 | 727,800 |
| 2022/12/08 | 8,390 | 8,390 | 8,290 | 8,330 | 433,000 |
| 2022/12/07 | 8,380 | 8,480 | 8,380 | 8,400 | 459,500 |
| 2022/12/06 | 8,390 | 8,490 | 8,370 | 8,420 | 357,800 |
| 2022/12/05 | 8,450 | 8,520 | 8,420 | 8,440 | 367,600 |
| 2022/12/02 | 8,540 | 8,540 | 8,410 | 8,450 | 546,100 |
| 2022/12/01 | 8,720 | 8,720 | 8,600 | 8,650 | 446,400 |
| 2022/11/30 | 8,530 | 8,610 | 8,480 | 8,610 | 711,500 |
| 2022/11/29 | 8,650 | 8,650 | 8,560 | 8,570 | 405,900 |
| 2022/11/28 | 8,780 | 8,780 | 8,670 | 8,740 | 463,200 |
| 2022/11/25 | 8,750 | 8,760 | 8,680 | 8,690 | 318,700 |
| 2022/11/24 | 8,710 | 8,730 | 8,640 | 8,720 | 501,700 |
| 2022/11/22 | 8,680 | 8,710 | 8,610 | 8,650 | 355,500 |
| 2022/11/21 | 8,520 | 8,640 | 8,510 | 8,640 | 341,700 |
| 2022/11/18 | 8,620 | 8,620 | 8,480 | 8,510 | 467,400 |
| 2022/11/17 | 8,580 | 8,610 | 8,510 | 8,590 | 523,200 |
| 2022/11/16 | 8,510 | 8,560 | 8,380 | 8,520 | 734,500 |
| 2022/11/15 | 8,560 | 8,660 | 8,530 | 8,550 | 570,200 |
| 2022/11/14 | 8,570 | 8,600 | 8,500 | 8,560 | 568,900 |
| 2022/11/11 | 8,530 | 8,580 | 8,450 | 8,580 | 1,219,100 |
| 2022/11/10 | 8,240 | 8,280 | 8,200 | 8,250 | 640,800 |
| 2022/11/09 | 8,200 | 8,370 | 8,180 | 8,340 | 836,700 |
| 2022/11/08 | 8,060 | 8,170 | 8,010 | 8,160 | 674,600 |
| 2022/11/07 | 7,910 | 7,990 | 7,890 | 7,990 | 575,000 |
| 2022/11/04 | 7,690 | 7,840 | 7,690 | 7,840 | 781,300 |
| 2022/11/02 | 7,800 | 7,840 | 7,770 | 7,800 | 476,400 |
| 2022/11/01 | 7,790 | 7,840 | 7,760 | 7,840 | 507,300 |
| 2022/10/31 | 7,750 | 7,840 | 7,730 | 7,830 | 728,000 |
| 2022/10/28 | 7,660 | 7,770 | 7,630 | 7,670 | 1,863,900 |
| 2022/10/27 | 7,770 | 7,870 | 7,740 | 7,830 | 1,171,800 |
| 2022/10/26 | 8,070 | 8,150 | 8,040 | 8,070 | 680,900 |
| 2022/10/25 | 8,040 | 8,070 | 8,000 | 8,040 | 447,700 |
| 2022/10/24 | 8,010 | 8,080 | 7,930 | 7,950 | 657,700 |
| 2022/10/21 | 7,900 | 7,960 | 7,860 | 7,890 | 514,300 |
| 2022/10/20 | 7,960 | 8,020 | 7,920 | 7,970 | 560,300 |
| 2022/10/19 | 8,060 | 8,120 | 8,030 | 8,040 | 406,200 |
| 2022/10/18 | 8,100 | 8,100 | 7,920 | 8,050 | 683,300 |
| 2022/10/17 | 7,810 | 7,920 | 7,810 | 7,920 | 482,500 |
| 2022/10/14 | 7,900 | 7,980 | 7,840 | 7,960 | 849,500 |
| 2022/10/13 | 7,780 | 7,820 | 7,750 | 7,750 | 378,900 |
| 2022/10/12 | 7,810 | 7,850 | 7,740 | 7,780 | 559,700 |
| 2022/10/11 | 8,050 | 8,060 | 7,850 | 7,890 | 633,600 |
| 2022/10/07 | 8,140 | 8,190 | 8,060 | 8,170 | 576,700 |
| 2022/10/06 | 8,230 | 8,320 | 8,190 | 8,260 | 746,000 |
| 2022/10/05 | 8,180 | 8,240 | 8,090 | 8,200 | 672,200 |
| 2022/10/04 | 8,150 | 8,210 | 8,070 | 8,160 | 688,600 |
| 2022/10/03 | 7,880 | 8,030 | 7,830 | 8,000 | 717,900 |
| 2022/09/30 | 7,870 | 7,900 | 7,740 | 7,830 | 1,338,800 |
| 2022/09/29 | 7,870 | 7,910 | 7,770 | 7,860 | 693,800 |
| 2022/09/28 | 8,050 | 8,130 | 7,790 | 7,890 | 1,040,800 |
| 2022/09/27 | 8,080 | 8,150 | 8,060 | 8,080 | 588,100 |
| 2022/09/26 | 8,100 | 8,130 | 7,930 | 7,980 | 1,028,800 |
| 2022/09/22 | 8,380 | 8,420 | 8,270 | 8,350 | 687,100 |
| 2022/09/21 | 8,520 | 8,570 | 8,410 | 8,430 | 805,000 |
| 2022/09/20 | 8,740 | 8,850 | 8,640 | 8,640 | 736,600 |
| 2022/09/16 | 8,850 | 8,880 | 8,600 | 8,630 | 1,187,800 |
| 2022/09/15 | 9,090 | 9,110 | 8,950 | 9,000 | 725,800 |
| 2022/09/14 | 9,050 | 9,160 | 9,040 | 9,090 | 767,100 |
| 2022/09/13 | 9,270 | 9,350 | 9,240 | 9,350 | 494,100 |
| 2022/09/12 | 9,220 | 9,270 | 9,150 | 9,230 | 405,600 |
| 2022/09/09 | 9,160 | 9,230 | 9,080 | 9,170 | 966,700 |
| 2022/09/08 | 8,900 | 9,070 | 8,850 | 9,060 | 854,800 |
| 2022/09/07 | 8,630 | 8,800 | 8,590 | 8,750 | 774,000 |
| 2022/09/06 | 8,630 | 8,710 | 8,580 | 8,640 | 349,800 |
| 2022/09/05 | 8,580 | 8,620 | 8,540 | 8,590 | 249,800 |
| 2022/09/02 | 8,610 | 8,670 | 8,520 | 8,630 | 652,900 |
| 2022/09/01 | 8,600 | 8,600 | 8,470 | 8,550 | 537,600 |
| 2022/08/31 | 8,550 | 8,670 | 8,550 | 8,620 | 589,100 |
| 2022/08/30 | 8,640 | 8,700 | 8,590 | 8,670 | 334,900 |
| 2022/08/29 | 8,570 | 8,630 | 8,550 | 8,560 | 553,700 |
| 2022/08/26 | 8,830 | 8,880 | 8,760 | 8,780 | 410,200 |
| 2022/08/25 | 8,800 | 8,820 | 8,750 | 8,770 | 351,200 |
| 2022/08/24 | 8,950 | 8,950 | 8,760 | 8,790 | 412,300 |
| 2022/08/23 | 8,940 | 8,950 | 8,880 | 8,940 | 405,800 |
| 2022/08/22 | 8,890 | 8,960 | 8,830 | 8,960 | 370,700 |
| 2022/08/19 | 8,990 | 9,040 | 8,970 | 8,970 | 583,000 |
| 2022/08/18 | 8,960 | 9,060 | 8,940 | 8,970 | 657,300 |
| 2022/08/17 | 8,970 | 9,070 | 8,950 | 9,040 | 750,900 |
| 2022/08/16 | 8,990 | 9,060 | 8,900 | 8,910 | 371,900 |
| 2022/08/15 | 8,880 | 9,030 | 8,870 | 8,990 | 426,900 |
| 2022/08/12 | 8,830 | 8,870 | 8,740 | 8,850 | 1,000,500 |
| 2022/08/10 | 8,690 | 8,700 | 8,610 | 8,680 | 426,700 |
| 2022/08/09 | 8,710 | 8,710 | 8,560 | 8,630 | 344,400 |
| 2022/08/08 | 8,570 | 8,700 | 8,570 | 8,670 | 415,600 |
| 2022/08/05 | 8,600 | 8,670 | 8,560 | 8,650 | 360,000 |
| 2022/08/04 | 8,590 | 8,660 | 8,560 | 8,650 | 315,700 |
| 2022/08/03 | 8,610 | 8,630 | 8,470 | 8,590 | 463,300 |
| 2022/08/02 | 8,520 | 8,550 | 8,380 | 8,440 | 454,900 |
| 2022/08/01 | 8,630 | 8,650 | 8,570 | 8,620 | 476,200 |
| 2022/07/29 | 8,650 | 8,650 | 8,480 | 8,530 | 697,900 |
| 2022/07/28 | 8,770 | 8,860 | 8,520 | 8,560 | 977,500 |
| 2022/07/27 | 8,700 | 8,790 | 8,600 | 8,760 | 1,177,900 |
| 2022/07/26 | 9,050 | 9,050 | 8,840 | 8,880 | 504,500 |
| 2022/07/25 | 8,960 | 9,000 | 8,910 | 8,960 | 417,500 |
| 2022/07/22 | 8,970 | 9,000 | 8,880 | 9,000 | 386,400 |
| 2022/07/21 | 8,880 | 8,950 | 8,850 | 8,950 | 493,300 |
| 2022/07/20 | 8,740 | 8,910 | 8,710 | 8,850 | 614,500 |
| 2022/07/19 | 8,460 | 8,660 | 8,450 | 8,630 | 623,800 |
| 2022/07/15 | 8,460 | 8,570 | 8,410 | 8,430 | 500,800 |
| 2022/07/14 | 8,370 | 8,540 | 8,350 | 8,490 | 499,000 |
| 2022/07/13 | 8,310 | 8,400 | 8,310 | 8,360 | 660,400 |
| 2022/07/12 | 8,550 | 8,550 | 8,270 | 8,310 | 899,600 |
| 2022/07/11 | 8,700 | 8,780 | 8,640 | 8,720 | 453,900 |
| 2022/07/08 | 8,610 | 8,730 | 8,550 | 8,550 | 856,700 |
| 2022/07/07 | 8,560 | 8,700 | 8,530 | 8,630 | 493,500 |
| 2022/07/06 | 8,420 | 8,580 | 8,420 | 8,540 | 552,800 |
| 2022/07/05 | 8,670 | 8,770 | 8,610 | 8,660 | 427,500 |
| 2022/07/04 | 8,660 | 8,660 | 8,510 | 8,560 | 397,300 |
| 2022/07/01 | 8,870 | 8,950 | 8,570 | 8,590 | 581,700 |
| 2022/06/30 | 8,950 | 8,950 | 8,720 | 8,780 | 782,600 |
| 2022/06/29 | 8,990 | 9,010 | 8,800 | 8,900 | 902,900 |
| 2022/06/28 | 9,140 | 9,150 | 8,910 | 9,040 | 536,000 |
| 2022/06/27 | 8,830 | 9,150 | 8,830 | 9,100 | 657,300 |
| 2022/06/24 | 9,010 | 9,160 | 8,960 | 9,120 | 483,700 |
| 2022/06/23 | 9,020 | 9,080 | 8,930 | 8,980 | 367,700 |
| 2022/06/22 | 9,120 | 9,170 | 8,930 | 9,020 | 427,400 |
| 2022/06/21 | 8,990 | 9,180 | 8,990 | 9,090 | 493,400 |
| 2022/06/20 | 9,200 | 9,200 | 8,830 | 8,870 | 500,800 |
| 2022/06/17 | 9,080 | 9,220 | 9,060 | 9,110 | 719,300 |
| 2022/06/16 | 9,690 | 9,690 | 9,360 | 9,380 | 429,000 |
| 2022/06/15 | 9,500 | 9,540 | 9,360 | 9,400 | 394,000 |
| 2022/06/14 | 9,340 | 9,460 | 9,330 | 9,450 | 423,300 |
| 2022/06/13 | 9,600 | 9,670 | 9,500 | 9,530 | 471,000 |
| 2022/06/10 | 9,800 | 9,800 | 9,660 | 9,750 | 700,000 |
| 2022/06/09 | 9,860 | 9,920 | 9,820 | 9,820 | 579,600 |
| 2022/06/08 | 9,850 | 9,890 | 9,800 | 9,880 | 506,600 |
| 2022/06/07 | 9,710 | 9,780 | 9,650 | 9,740 | 363,500 |
| 2022/06/06 | 9,580 | 9,710 | 9,520 | 9,660 | 415,600 |
| 2022/06/03 | 9,500 | 9,670 | 9,470 | 9,630 | 625,200 |
| 2022/06/02 | 9,440 | 9,470 | 9,380 | 9,460 | 226,200 |
| 2022/06/01 | 9,310 | 9,480 | 9,310 | 9,450 | 371,700 |
| 2022/05/31 | 9,240 | 9,410 | 9,210 | 9,350 | 888,900 |
| 2022/05/30 | 9,200 | 9,350 | 9,150 | 9,290 | 808,000 |
| 2022/05/27 | 9,180 | 9,210 | 9,080 | 9,110 | 462,400 |
| 2022/05/26 | 9,050 | 9,150 | 9,020 | 9,030 | 495,700 |
| 2022/05/25 | 9,090 | 9,170 | 9,060 | 9,080 | 451,300 |
| 2022/05/24 | 9,140 | 9,140 | 9,010 | 9,030 | 384,700 |
| 2022/05/23 | 9,040 | 9,100 | 8,950 | 9,060 | 289,200 |
| 2022/05/20 | 8,860 | 8,980 | 8,840 | 8,980 | 389,000 |
| 2022/05/19 | 8,700 | 8,910 | 8,700 | 8,870 | 583,800 |
| 2022/05/18 | 8,960 | 9,110 | 8,950 | 9,070 | 353,000 |
| 2022/05/17 | 8,950 | 8,990 | 8,900 | 8,930 | 346,700 |
| 2022/05/16 | 9,160 | 9,170 | 8,910 | 8,950 | 505,900 |
| 2022/05/13 | 8,990 | 9,050 | 8,960 | 9,020 | 535,800 |
| 2022/05/12 | 8,980 | 9,070 | 8,820 | 9,020 | 500,500 |
| 2022/05/11 | 9,030 | 9,070 | 8,920 | 8,990 | 510,100 |
| 2022/05/10 | 8,970 | 9,100 | 8,890 | 9,060 | 635,500 |
| 2022/05/09 | 8,900 | 9,010 | 8,820 | 8,980 | 480,000 |
| 2022/05/06 | 8,670 | 8,970 | 8,590 | 8,960 | 678,400 |
| 2022/05/02 | 8,640 | 8,710 | 8,570 | 8,700 | 602,600 |
| 2022/04/28 | 8,440 | 8,750 | 8,360 | 8,750 | 974,300 |
| 2022/04/27 | 8,700 | 8,700 | 8,240 | 8,360 | 1,732,700 |
| 2022/04/26 | 8,770 | 8,820 | 8,650 | 8,740 | 864,000 |
| 2022/04/25 | 8,650 | 8,650 | 8,530 | 8,650 | 620,800 |
| 2022/04/22 | 8,680 | 8,800 | 8,620 | 8,770 | 486,200 |
| 2022/04/21 | 8,770 | 8,960 | 8,730 | 8,890 | 583,300 |
| 2022/04/20 | 8,790 | 8,830 | 8,660 | 8,770 | 539,600 |
| 2022/04/19 | 8,710 | 8,730 | 8,580 | 8,700 | 578,500 |
| 2022/04/18 | 8,590 | 8,600 | 8,480 | 8,560 | 305,800 |
| 2022/04/15 | 8,740 | 8,760 | 8,580 | 8,690 | 400,200 |
| 2022/04/14 | 8,540 | 8,800 | 8,460 | 8,740 | 689,000 |
| 2022/04/13 | 8,220 | 8,430 | 8,200 | 8,390 | 448,900 |
| 2022/04/12 | 8,420 | 8,480 | 8,190 | 8,210 | 579,000 |
| 2022/04/11 | 8,580 | 8,610 | 8,480 | 8,540 | 429,400 |
| 2022/04/08 | 8,700 | 8,720 | 8,470 | 8,550 | 836,200 |
| 2022/04/07 | 8,580 | 8,600 | 8,480 | 8,560 | 628,300 |
| 2022/04/06 | 8,750 | 8,780 | 8,590 | 8,680 | 690,800 |
| 2022/04/05 | 8,900 | 8,900 | 8,750 | 8,780 | 431,000 |
| 2022/04/04 | 8,790 | 8,840 | 8,710 | 8,840 | 232,400 |
| 2022/04/01 | 8,780 | 8,830 | 8,690 | 8,790 | 410,600 |
| 2022/03/31 | 8,920 | 8,920 | 8,770 | 8,820 | 685,800 |
| 2022/03/30 | 9,020 | 9,020 | 8,790 | 8,900 | 560,300 |
| 2022/03/29 | 8,940 | 9,060 | 8,910 | 9,040 | 409,700 |
| 2022/03/28 | 9,040 | 9,040 | 8,900 | 8,920 | 439,800 |
| 2022/03/25 | 9,050 | 9,140 | 8,980 | 9,080 | 544,900 |
| 2022/03/24 | 8,810 | 8,920 | 8,740 | 8,900 | 461,700 |
| 2022/03/23 | 8,870 | 9,020 | 8,870 | 8,960 | 609,900 |
| 2022/03/22 | 8,670 | 8,750 | 8,610 | 8,730 | 693,000 |
| 2022/03/18 | 8,400 | 8,580 | 8,370 | 8,560 | 1,346,600 |
| 2022/03/17 | 8,330 | 8,380 | 8,200 | 8,360 | 729,500 |
| 2022/03/16 | 8,070 | 8,210 | 8,060 | 8,070 | 708,800 |
| 2022/03/15 | 7,850 | 8,040 | 7,850 | 7,940 | 361,200 |
| 2022/03/14 | 7,950 | 8,000 | 7,830 | 7,830 | 426,300 |
| 2022/03/11 | 7,830 | 7,840 | 7,660 | 7,730 | 759,700 |
| 2022/03/10 | 7,830 | 7,950 | 7,770 | 7,950 | 710,000 |
| 2022/03/09 | 7,600 | 7,710 | 7,510 | 7,530 | 537,000 |
| 2022/03/08 | 7,610 | 7,820 | 7,580 | 7,590 | 560,600 |
| 2022/03/07 | 7,890 | 7,900 | 7,690 | 7,750 | 564,600 |
| 2022/03/04 | 8,180 | 8,190 | 7,920 | 7,980 | 563,600 |
| 2022/03/03 | 8,090 | 8,180 | 8,070 | 8,110 | 434,300 |
| 2022/03/02 | 8,060 | 8,150 | 8,000 | 8,020 | 536,600 |
| 2022/03/01 | 8,430 | 8,440 | 8,240 | 8,290 | 552,900 |
| 2022/02/28 | 8,350 | 8,390 | 8,230 | 8,350 | 637,900 |
| 2022/02/25 | 8,150 | 8,320 | 8,130 | 8,310 | 561,200 |
| 2022/02/24 | 8,120 | 8,200 | 8,010 | 8,090 | 684,800 |
| 2022/02/22 | 8,150 | 8,180 | 8,030 | 8,100 | 411,600 |
| 2022/02/21 | 8,200 | 8,310 | 8,120 | 8,260 | 440,500 |
| 2022/02/18 | 8,460 | 8,490 | 8,250 | 8,350 | 593,800 |
| 2022/02/17 | 8,650 | 8,730 | 8,570 | 8,610 | 511,400 |
| 2022/02/16 | 8,640 | 8,730 | 8,640 | 8,700 | 434,500 |
| 2022/02/15 | 8,710 | 8,770 | 8,480 | 8,520 | 477,200 |
| 2022/02/14 | 8,610 | 8,780 | 8,610 | 8,680 | 666,700 |
| 2022/02/10 | 8,710 | 8,810 | 8,700 | 8,760 | 663,000 |
| 2022/02/09 | 8,650 | 8,670 | 8,550 | 8,610 | 760,200 |
| 2022/02/08 | 8,670 | 8,730 | 8,590 | 8,620 | 331,400 |
| 2022/02/07 | 8,660 | 8,770 | 8,610 | 8,710 | 347,200 |
| 2022/02/04 | 8,620 | 8,820 | 8,610 | 8,760 | 576,300 |
| 2022/02/03 | 8,790 | 8,810 | 8,650 | 8,690 | 466,300 |
| 2022/02/02 | 8,760 | 8,950 | 8,760 | 8,850 | 695,500 |
| 2022/02/01 | 8,810 | 8,930 | 8,670 | 8,690 | 734,600 |
| 2022/01/31 | 8,680 | 8,960 | 8,650 | 8,850 | 695,000 |
| 2022/01/28 | 8,500 | 8,750 | 8,380 | 8,750 | 1,102,500 |
| 2022/01/27 | 8,690 | 8,700 | 8,150 | 8,200 | 1,777,100 |
| 2022/01/26 | 8,980 | 8,980 | 8,740 | 8,810 | 792,800 |
| 2022/01/25 | 8,920 | 8,950 | 8,700 | 8,810 | 819,900 |
| 2022/01/24 | 8,900 | 8,960 | 8,780 | 8,960 | 452,800 |
| 2022/01/21 | 8,810 | 8,940 | 8,690 | 8,910 | 521,800 |
| 2022/01/20 | 8,800 | 8,980 | 8,760 | 8,910 | 456,000 |
| 2022/01/19 | 8,920 | 8,970 | 8,750 | 8,800 | 557,900 |
| 2022/01/18 | 9,110 | 9,200 | 8,980 | 9,020 | 423,300 |
| 2022/01/17 | 9,000 | 9,080 | 8,980 | 9,030 | 283,900 |
| 2022/01/14 | 9,000 | 9,050 | 8,810 | 8,950 | 679,700 |
| 2022/01/13 | 9,200 | 9,260 | 9,090 | 9,140 | 466,500 |
| 2022/01/12 | 9,190 | 9,280 | 9,150 | 9,250 | 486,000 |
| 2022/01/11 | 9,020 | 9,070 | 8,970 | 9,040 | 457,200 |
| 2022/01/07 | 9,100 | 9,170 | 8,980 | 9,020 | 682,700 |
| 2022/01/06 | 9,200 | 9,250 | 9,050 | 9,050 | 567,000 |
| 2022/01/05 | 9,180 | 9,270 | 9,110 | 9,250 | 608,100 |
| 2022/01/04 | 9,000 | 9,140 | 8,880 | 9,090 | 608,900 |