株価 日東電工 NITTO DENKO CORPORATION (6988)
日東電工株式会社（にっとうでんこう かぶしきがいしゃ 英語名：Nitto Denko Corporation ）は、大阪市に本社を置く、粘着テープなどの化成品や半導体素子 半導体などを製造する株式会社である。東証第一部、大証第一部上場（株式略称＜日東電＞、証券コード：6988）。 前身は日東電気工業で、戦後に日立製作所が系列下におさめた。その後、同じく日立系列の中央商事が筆頭株主となるが、2003年に日立系資本から独立。独立当時は、同社の従業員持株会が筆頭株主となっていた（22%あたり、2003年12月現在）。 なお、同社従業員持株会は後に保有株式を、現在の大株主であるストリート・ステート・バンクや日本マスタートラスト信託銀行、日本トラスティ・サービス信託銀行など、国内外の金融機関へ譲渡している。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 1,650 | 1,658 | 1,580 | 1,580 | 1,358.2 | -6.12% | -15.75 | 51.14 | -90.00 | 1,682 | 1,841 |
| 2008/11/19 | 1,709 | 1,739 | 1,653 | 1,683 | 998.8 | -1.17% | -11.37 | 48.62 | -80.00 | 1,713 | 1,860 |
| 2008/11/18 | 1,706 | 1,726 | 1,671 | 1,703 | 1,094.6 | -3.02% | -10.79 | 60.07 | -80.00 | 1,747 | 1,879 |
| 2008/11/17 | 1,701 | 1,812 | 1,691 | 1,756 | 1,378.2 | 3.97% | -8.47 | 58.31 | -83.33 | 1,787 | 1,895 |
| 2008/11/14 | 1,775 | 1,790 | 1,667 | 1,689 | 2,156.1 | -2.65% | -12.14 | 59.96 | -53.33 | 1,817 | 1,906 |
| 2008/11/13 | 1,784 | 1,800 | 1,711 | 1,735 | 1,631.5 | -6.32% | -10.48 | 59.29 | -53.33 | 1,849 | 1,916 |
| 2008/11/12 | 1,880 | 1,900 | 1,840 | 1,852 | 1,251.5 | -2.83% | -5.25 | 58.02 | -53.33 | 1,889 | 1,930 |
| 2008/11/11 | 1,906 | 1,963 | 1,885 | 1,906 | 1,204.7 | 0.05% | -3.24 | 54.99 | -23.33 | 1,926 | 1,947 |
| 2008/11/10 | 1,950 | 1,968 | 1,871 | 1,905 | 862.6 | 2.97% | -4.17 | 49.00 | 10.00 | 1,914 | 1,949 |
| 2008/11/07 | 1,880 | 1,900 | 1,796 | 1,850 | 1,698.7 | -4.34% | -7.98 | 44.95 | 36.67 | 1,961 | 1,951 |
| 2008/11/06 | 1,940 | 2,005 | 1,912 | 1,934 | 1,756.6 | -4.96% | -5.23 | 43.78 | 65.00 | 2,028 | 1,952 |
| 2008/11/05 | 1,924 | 2,035 | 1,921 | 2,035 | 2,448.8 | 10.12% | -1.62 | 44.04 | 50.00 | 2,018 | 1,960 |
| 2008/11/04 | 1,853 | 1,890 | 1,780 | 1,848 | 5,346.7 | -13.64% | -11.82 | 36.98 | 20.00 | 1,969 | 1,967 |
| 2008/10/31 | 2,225 | 2,320 | 2,075 | 2,140 | 2,495.1 | -2.06% | 0.44 | 40.94 | 20.00 | 1,930 | 1,986 |
| 2008/10/30 | 1,988 | 2,185 | 1,961 | 2,185 | 1,843.9 | 15.92% | 1.47 | 48.24 | -23.33 | 1,858 | 1,998 |
| 2008/10/29 | 1,999 | 2,000 | 1,818 | 1,885 | 1,146.2 | 5.37% | -13.29 | 46.53 | -78.33 | 1,806 | 2,014 |
| 2008/10/28 | 1,630 | 1,789 | 1,625 | 1,789 | 1,628.6 | 8.10% | -18.78 | 46.79 | -63.33 | 1,820 | 2,051 |
| 2008/10/27 | 1,750 | 1,825 | 1,632 | 1,655 | 2,094.2 | -7.02% | -25.77 | 46.65 | -56.67 | 1,875 | 2,094 |
| 2008/10/24 | 1,924 | 1,924 | 1,780 | 1,780 | 1,711.6 | -7.44% | -21.47 | 46.68 | -56.67 | 1,950 | 2,149 |
| 2008/10/23 | 1,895 | 1,930 | 1,805 | 1,923 | 1,671.1 | -1.64% | -16.39 | 46.61 | -15.00 | 1,987 | 2,198 |
| 2008/10/22 | 2,025 | 2,030 | 1,946 | 1,955 | 2,759.8 | -5.33% | -16.18 | 46.85 | 28.33 | 1,982 | 2,238 |
| 2008/10/21 | 2,045 | 2,075 | 1,981 | 2,065 | 1,990.2 | 1.72% | -12.60 | 55.92 | 56.67 | 1,994 | 2,276 |
| 2008/10/20 | 2,010 | 2,105 | 1,965 | 2,030 | 1,851.9 | 3.41% | -15.12 | 47.15 | 11.67 | 2,020 | 2,305 |
| 2008/10/17 | 1,956 | 1,999 | 1,880 | 1,963 | 1,821.3 | 3.48% | -19.12 | 38.69 | -20.00 | 2,002 | 2,328 |
| 2008/10/16 | 1,860 | 1,930 | 1,811 | 1,897 | 3,607.8 | -5.86% | -23.10 | 32.68 | -46.67 | 2,000 | 2,360 |
| 2008/10/15 | 2,100 | 2,120 | 1,966 | 2,015 | 2,997.2 | -8.20% | -19.62 | 40.01 | -55.00 | 1,992 | 2,398 |
| 2008/10/14 | 2,245 | 2,245 | 2,180 | 2,195 | 3,208.5 | 12.91% | -13.73 | 41.41 | -70.00 | 2,009 | 2,435 |
| 2008/10/10 | 1,855 | 2,000 | 1,802 | 1,944 | 2,067.3 | -0.31% | -24.49 | 39.96 | -95.00 | 2,003 | 2,463 |
| 2008/10/09 | 1,865 | 2,015 | 1,857 | 1,950 | 1,926.5 | 5.06% | -25.61 | 39.82 | -98.33 | 2,063 | 2,506 |
| 2008/10/08 | 2,000 | 2,035 | 1,833 | 1,856 | 2,533.2 | -11.62% | -30.45 | 33.19 | -100.00 | 2,148 | 2,557 |
| 2008/10/07 | 2,005 | 2,125 | 1,970 | 2,100 | 2,363.9 | -3.00% | -22.91 | 34.61 | -100.00 | 2,276 | 2,614 |
| 2008/10/06 | 2,200 | 2,200 | 2,105 | 2,165 | 3,146.7 | -3.56% | -21.77 | 40.98 | -95.00 | 2,383 | 2,655 |
| 2008/10/03 | 2,295 | 2,300 | 2,210 | 2,245 | 1,968.8 | -5.47% | -20.11 | 43.73 | -85.00 | 2,481 | 2,697 |
| 2008/10/02 | 2,495 | 2,495 | 2,375 | 2,375 | 1,527.1 | -4.81% | -16.79 | 44.47 | -50.00 | 2,581 | 2,734 |
| 2008/10/01 | 2,640 | 2,655 | 2,480 | 2,495 | 2,765.6 | -5.31% | -13.83 | 45.66 | 10.00 | 2,657 | 2,773 |
| 2008/09/30 | 2,520 | 2,685 | 2,510 | 2,635 | 1,514.9 | -0.75% | -10.16 | 49.19 | 55.00 | 2,704 | 2,807 |
| 2008/09/29 | 2,775 | 2,785 | 2,645 | 2,655 | 1,116.9 | -3.28% | -10.61 | 49.04 | 70.00 | 2,721 | 2,840 |
| 2008/09/26 | 2,755 | 2,760 | 2,700 | 2,745 | 1,318.9 | -0.36% | -8.58 | 59.61 | 26.67 | 2,716 | 2,869 |
| 2008/09/25 | 2,725 | 2,800 | 2,715 | 2,755 | 1,546.3 | 0.92% | -9.07 | 68.65 | -3.33 | 2,665 | 2,895 |
| 2008/09/24 | 2,685 | 2,735 | 2,670 | 2,730 | 1,244.4 | 0.37% | -10.75 | 56.82 | -51.67 | 2,638 | 2,927 |
| 2008/09/22 | 2,685 | 2,750 | 2,670 | 2,720 | 1,236 | 3.42% | -11.81 | 56.49 | -76.67 | 2,621 | 2,963 |
| 2008/09/19 | 2,570 | 2,640 | 2,545 | 2,630 | 1,577.9 | 5.62% | -15.45 | 49.61 | -93.33 | 2,630 | 3,001 |
| 2008/09/18 | 2,520 | 2,525 | 2,455 | 2,490 | 2,067.7 | -4.96% | -20.64 | 48.83 | -93.33 | 2,653 | 3,049 |
| 2008/09/17 | 2,685 | 2,705 | 2,610 | 2,620 | 1,762.4 | -0.95% | -17.55 | 49.76 | -90.00 | 2,718 | 3,100 |
| 2008/09/16 | 2,640 | 2,670 | 2,615 | 2,645 | 1,491.8 | -4.34% | -17.70 | 50.52 | -83.33 | 2,785 | 3,141 |
| 2008/09/12 | 2,785 | 2,785 | 2,730 | 2,765 | 1,631.7 | 0.73% | -14.76 | 59.98 | -83.33 | 2,856 | 3,184 |
| 2008/09/11 | 2,780 | 2,785 | 2,725 | 2,745 | 1,775.1 | -2.49% | -16.04 | 50.03 | -85.00 | 2,889 | 3,216 |
| 2008/09/10 | 2,840 | 2,885 | 2,765 | 2,815 | 2,660.1 | -4.74% | -14.54 | 61.55 | -85.00 | 2,938 | 3,249 |
| 2008/09/09 | 3,000 | 3,010 | 2,930 | 2,955 | 1,174.1 | -1.50% | -10.78 | 78.81 | -83.33 | 2,972 | 3,275 |
| 2008/09/08 | 2,970 | 3,040 | 2,965 | 3,000 | 1,333.3 | 2.39% | -9.70 | 92.27 | -83.33 | 3,013 | 3,303 |
| 2008/09/05 | 2,880 | 2,960 | 2,840 | 2,930 | 1,839.1 | -2.01% | -12.14 | 77.45 | -93.33 | 3,049 | 3,331 |
| 2008/09/04 | 3,010 | 3,050 | 2,965 | 2,990 | 2,728 | 0.17% | -10.53 | 110.07 | -93.33 | 3,123 | 3,356 |
| 2008/09/03 | 3,150 | 3,170 | 2,985 | 2,985 | 2,181.5 | -5.54% | -10.95 | 86.67 | -95.00 | 3,169 | 3,378 |
| 2008/09/02 | 3,190 | 3,230 | 3,130 | 3,160 | 835.7 | -0.63% | -5.97 | 103.82 | -95.00 | 3,228 | 3,398 |
| 2008/09/01 | 3,250 | 3,260 | 3,170 | 3,180 | 1,136.1 | -3.64% | -5.53 | 101.32 | -93.33 | 3,274 | 3,404 |
| 2008/08/29 | 3,250 | 3,310 | 3,250 | 3,300 | 1,111.4 | 2.48% | -2.27 | 95.61 | -83.33 | 3,328 | 3,406 |
| 2008/08/28 | 3,300 | 3,310 | 3,190 | 3,220 | 1,240.1 | -1.83% | -4.81 | 79.70 | -83.33 | 3,362 | 3,408 |
| 2008/08/27 | 3,350 | 3,360 | 3,260 | 3,280 | 1,498.9 | -3.24% | -3.26 | 96.97 | -48.33 | 3,438 | 3,402 |
| 2008/08/26 | 3,360 | 3,400 | 3,350 | 3,390 | 798.2 | -1.74% | -0.05 | 114.08 | -3.33 | 3,482 | 3,401 |
| 2008/08/25 | 3,520 | 3,530 | 3,440 | 3,450 | 813.3 | -0.58% | 1.69 | 104.81 | 56.67 | 3,494 | 3,392 |
| 2008/08/22 | 3,650 | 3,650 | 3,460 | 3,470 | 1,595.7 | -3.61% | 2.19 | 99.59 | 33.33 | 3,506 | 3,385 |
| 2008/08/21 | 3,550 | 3,620 | 3,540 | 3,600 | 2,010.6 | 2.86% | 5.95 | 112.50 | 11.67 | 3,490 | 3,384 |
| 2008/08/20 | 3,460 | 3,570 | 3,420 | 3,500 | 1,280.1 | 1.45% | 3.16 | 112.71 | -8.33 | 3,452 | 3,377 |
| 2008/08/19 | 3,500 | 3,570 | 3,440 | 3,450 | 2,040 | -1.71% | 99.63 | -10.00 | 3,418 | 3,373 | |
| 2008/08/18 | 3,410 | 3,600 | 3,410 | 3,510 | 1,163.4 | 3.54% | -10.00 | 3,434 | 3,366 | ||
| 2008/08/15 | 3,380 | 3,420 | 3,350 | 3,390 | 966.8 | -0.59% | 5.00 | 3,444 | 3,361 | ||
| 2008/08/14 | 3,340 | 3,470 | 3,330 | 3,410 | 1,377.2 | 2.40% | 48.33 | 3,450 | 3,368 | ||
| 2008/08/13 | 3,430 | 3,450 | 3,320 | 3,330 | 1,585.3 | -5.67% | 53.33 | 3,454 | 3,374 | ||
| 2008/08/12 | 3,510 | 3,590 | 3,490 | 3,530 | 1,378.2 | -0.84% | 91.67 | 3,466 | 3,381 | ||
| 2008/08/11 | 3,480 | 3,560 | 3,470 | 3,560 | 1,469.9 | 4.09% | 86.67 | 3,416 | 3,384 | ||
| 2008/08/08 | 3,380 | 3,470 | 3,320 | 3,420 | 1,413.5 | -0.29% | 83.33 | 3,348 | |||
| 2008/08/07 | 3,420 | 3,440 | 3,320 | 3,430 | 1,777.9 | 1.18% | 56.67 | 3,330 | |||
| 2008/08/06 | 3,380 | 3,390 | 3,280 | 3,390 | 1,901.1 | 3.35% | -3.33 | 3,266 | |||
| 2008/08/05 | 3,240 | 3,360 | 3,240 | 3,280 | 1,676.5 | 1.86% | -50.00 | 3,240 | |||
| 2008/08/04 | 3,300 | 3,300 | 3,170 | 3,220 | 1,978 | -3.30% | -66.67 | 3,226 | |||
| 2008/08/01 | 3,400 | 3,410 | 3,300 | 3,330 | 4,925.8 | 7.07% | -53.33 | 3,242 | |||
| 2008/07/31 | 3,230 | 3,280 | 3,080 | 3,110 | 2,107.1 | -4.60% | -71.67 | 3,266 | |||
| 2008/07/30 | 3,240 | 3,270 | 3,230 | 3,260 | 1,432.8 | 1.56% | -71.67 | 3,336 | |||
| 2008/07/29 | 3,220 | 3,230 | 3,180 | 3,210 | 1,312.4 | -2.73% | -71.67 | 3,368 | |||
| 2008/07/28 | 3,500 | 3,500 | 3,290 | 3,300 | 2,324 | -4.35% | -66.67 | 3,388 | |||
| 2008/07/25 | 3,440 | 3,530 | 3,410 | 3,450 | 2,808 | -0.29% | -66.67 | 3,412 | |||
| 2008/07/24 | 3,450 | 3,490 | 3,350 | 3,460 | 2,919.1 | 1.17% | -81.67 | 3,428 | |||
| 2008/07/23 | 3,350 | 3,450 | 3,340 | 3,420 | 2,160.7 | 3.32% | 3,440 | ||||
| 2008/07/22 | 3,370 | 3,380 | 3,270 | 3,310 | 2,667.1 | -3.22% | 3,450 | ||||
| 2008/07/18 | 3,580 | 3,590 | 3,420 | 3,420 | 2,018.3 | -3.12% | 3,508 | ||||
| 2008/07/17 | 3,580 | 3,590 | 3,520 | 3,530 | 1,329.2 | 0.28% | |||||
| 2008/07/16 | 3,430 | 3,550 | 3,430 | 3,520 | 2,057.9 | 1.44% | |||||
| 2008/07/15 | 3,520 | 3,530 | 3,450 | 3,470 | 1,682.3 | -3.61% | |||||
| 2008/07/14 | 3,590 | 3,660 | 3,570 | 3,600 | 1,985 | 0.00% | |||||
| 2008/07/11 | 3,650 | 3,670 | 3,590 | 3,600 | 2,401.3 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
