6151 日東工器(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,717 | 1,787 | 1,708 | 1,743 | 94,800 | 1,743 |
| 2025-05-08 | 1,727 | 1,727 | 1,690 | 1,701 | 20,000 | 1,701 |
| 2025-05-07 | 1,718 | 1,798 | 1,700 | 1,718 | 79,800 | 1,718 |
| 2025-05-02 | 1,715 | 1,760 | 1,696 | 1,735 | 26,200 | 1,735 |
| 2025-05-01 | 1,707 | 1,730 | 1,703 | 1,718 | 8,700 | 1,718 |
| 2025-04-30 | 1,697 | 1,712 | 1,680 | 1,706 | 16,100 | 1,706 |
| 2025-04-28 | 1,693 | 1,720 | 1,677 | 1,700 | 60,600 | 1,700 |
| 2025-04-25 | 1,653 | 1,685 | 1,643 | 1,678 | 16,400 | 1,678 |
| 2025-04-24 | 1,687 | 1,694 | 1,655 | 1,656 | 32,100 | 1,656 |
| 2025-04-23 | 1,700 | 1,712 | 1,670 | 1,679 | 30,600 | 1,679 |
| 2025-04-22 | 1,711 | 1,726 | 1,667 | 1,671 | 17,000 | 1,671 |
| 2025-04-21 | 1,673 | 1,718 | 1,670 | 1,696 | 14,400 | 1,696 |
| 2025-04-18 | 1,671 | 1,714 | 1,670 | 1,700 | 11,800 | 1,700 |
| 2025-04-17 | 1,620 | 1,677 | 1,620 | 1,657 | 6,500 | 1,657 |
| 2025-04-16 | 1,693 | 1,708 | 1,639 | 1,639 | 17,800 | 1,639 |
| 2025-04-15 | 1,639 | 1,699 | 1,629 | 1,681 | 25,200 | 1,681 |
| 2025-04-14 | 1,630 | 1,639 | 1,601 | 1,617 | 18,700 | 1,617 |
| 2025-04-11 | 1,611 | 1,621 | 1,560 | 1,613 | 16,900 | 1,613 |
| 2025-04-10 | 1,650 | 1,650 | 1,613 | 1,623 | 17,600 | 1,623 |
| 2025-04-09 | 1,603 | 1,603 | 1,525 | 1,549 | 26,700 | 1,549 |
| 2025-04-08 | 1,538 | 1,648 | 1,538 | 1,620 | 20,500 | 1,620 |
| 2025-04-07 | 1,532 | 1,570 | 1,493 | 1,521 | 26,200 | 1,521 |
| 2025-04-04 | 1,686 | 1,686 | 1,596 | 1,612 | 32,500 | 1,612 |
| 2025-04-03 | 1,782 | 1,782 | 1,712 | 1,719 | 24,800 | 1,719 |
| 2025-04-02 | 1,843 | 1,843 | 1,803 | 1,803 | 14,900 | 1,803 |
| 2025-04-01 | 1,840 | 1,868 | 1,833 | 1,851 | 17,200 | 1,851 |
| 2025-03-31 | 1,909 | 1,909 | 1,840 | 1,840 | 24,300 | 1,840 |
| 2025-03-28 | 2,007 | 2,007 | 1,914 | 1,919 | 26,900 | 1,919 |
| 2025-03-27 | 1,977 | 2,025 | 1,968 | 2,025 | 25,200 | 2,025 |
| 2025-03-26 | 1,963 | 1,997 | 1,944 | 1,989 | 24,900 | 1,989 |
| 2025-03-25 | 1,955 | 1,969 | 1,940 | 1,955 | 34,200 | 1,955 |
| 2025-03-24 | 1,977 | 1,994 | 1,970 | 1,983 | 10,600 | 1,983 |
| 2025-03-21 | 1,969 | 2,000 | 1,945 | 1,956 | 37,500 | 1,956 |
| 2025-03-19 | 1,957 | 1,968 | 1,945 | 1,968 | 78,400 | 1,968 |
| 2025-03-18 | 1,962 | 1,964 | 1,950 | 1,958 | 13,200 | 1,958 |
| 2025-03-17 | 1,956 | 1,984 | 1,956 | 1,957 | 9,900 | 1,957 |
| 2025-03-14 | 1,945 | 1,980 | 1,941 | 1,950 | 18,400 | 1,950 |
| 2025-03-13 | 1,964 | 1,992 | 1,948 | 1,950 | 49,200 | 1,950 |
| 2025-03-12 | 1,984 | 1,997 | 1,957 | 1,980 | 18,300 | 1,980 |
| 2025-03-11 | 2,033 | 2,034 | 1,960 | 1,967 | 29,700 | 1,967 |
| 2025-03-10 | 2,048 | 2,048 | 2,030 | 2,034 | 9,800 | 2,034 |
| 2025-03-07 | 2,054 | 2,085 | 2,010 | 2,026 | 14,400 | 2,026 |
| 2025-03-06 | 2,034 | 2,060 | 2,031 | 2,056 | 21,200 | 2,056 |
| 2025-03-05 | 2,025 | 2,040 | 2,025 | 2,034 | 8,500 | 2,034 |
| 2025-03-04 | 2,060 | 2,060 | 2,025 | 2,025 | 12,700 | 2,025 |
| 2025-03-03 | 2,033 | 2,079 | 2,033 | 2,060 | 18,400 | 2,060 |
| 2025-02-28 | 2,035 | 2,065 | 2,018 | 2,031 | 11,900 | 2,031 |
| 2025-02-27 | 2,063 | 2,087 | 2,051 | 2,072 | 20,900 | 2,072 |
| 2025-02-26 | 2,070 | 2,070 | 2,020 | 2,032 | 16,000 | 2,032 |
| 2025-02-25 | 2,070 | 2,080 | 2,055 | 2,070 | 13,500 | 2,070 |
| 2025-02-21 | 2,102 | 2,105 | 2,070 | 2,089 | 7,100 | 2,089 |
| 2025-02-20 | 2,152 | 2,166 | 2,100 | 2,102 | 11,900 | 2,102 |
| 2025-02-19 | 2,159 | 2,191 | 2,151 | 2,151 | 6,800 | 2,151 |
| 2025-02-18 | 2,161 | 2,190 | 2,150 | 2,169 | 8,800 | 2,169 |
| 2025-02-17 | 2,200 | 2,200 | 2,151 | 2,176 | 12,300 | 2,176 |
| 2025-02-14 | 2,273 | 2,279 | 2,200 | 2,200 | 15,600 | 2,200 |
| 2025-02-13 | 2,278 | 2,279 | 2,244 | 2,273 | 5,800 | 2,273 |
| 2025-02-12 | 2,313 | 2,363 | 2,251 | 2,278 | 8,700 | 2,278 |
| 2025-02-10 | 2,259 | 2,298 | 2,250 | 2,295 | 5,500 | 2,295 |
| 2025-02-07 | 2,248 | 2,290 | 2,215 | 2,265 | 5,300 | 2,265 |
| 2025-02-06 | 2,257 | 2,266 | 2,216 | 2,248 | 5,200 | 2,248 |
| 2025-02-05 | 2,229 | 2,244 | 2,195 | 2,207 | 18,600 | 2,207 |
| 2025-02-04 | 2,229 | 2,263 | 2,229 | 2,231 | 8,300 | 2,231 |
| 2025-02-03 | 2,309 | 2,359 | 2,222 | 2,233 | 19,000 | 2,233 |
| 2025-01-31 | 2,363 | 2,363 | 2,337 | 2,341 | 5,400 | 2,341 |
| 2025-01-30 | 2,338 | 2,381 | 2,336 | 2,353 | 6,500 | 2,353 |
| 2025-01-29 | 2,395 | 2,395 | 2,345 | 2,359 | 2,800 | 2,359 |
| 2025-01-28 | 2,400 | 2,400 | 2,327 | 2,375 | 8,700 | 2,375 |
| 2025-01-27 | 2,328 | 2,384 | 2,327 | 2,384 | 4,800 | 2,384 |
| 2025-01-24 | 2,388 | 2,388 | 2,311 | 2,330 | 11,000 | 2,330 |
| 2025-01-23 | 2,328 | 2,364 | 2,315 | 2,343 | 7,500 | 2,343 |
| 2025-01-22 | 2,327 | 2,340 | 2,313 | 2,328 | 12,300 | 2,328 |
| 2025-01-21 | 2,346 | 2,360 | 2,314 | 2,314 | 9,400 | 2,314 |
| 2025-01-20 | 2,347 | 2,374 | 2,344 | 2,346 | 8,700 | 2,346 |
| 2025-01-17 | 2,329 | 2,367 | 2,329 | 2,354 | 7,100 | 2,354 |
| 2025-01-16 | 2,396 | 2,411 | 2,354 | 2,365 | 7,600 | 2,365 |
| 2025-01-15 | 2,387 | 2,417 | 2,387 | 2,399 | 6,000 | 2,399 |
| 2025-01-14 | 2,373 | 2,413 | 2,373 | 2,398 | 7,700 | 2,398 |
| 2025-01-10 | 2,451 | 2,470 | 2,400 | 2,402 | 7,700 | 2,402 |
| 2025-01-09 | 2,500 | 2,500 | 2,452 | 2,452 | 11,700 | 2,452 |
| 2025-01-08 | 2,507 | 2,529 | 2,501 | 2,506 | 9,100 | 2,506 |
| 2025-01-07 | 2,574 | 2,574 | 2,515 | 2,526 | 7,100 | 2,526 |
| 2025-01-06 | 2,712 | 2,713 | 2,517 | 2,524 | 18,800 | 2,524 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株