6151 日東工器(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-232,2312,2602,2142,25823,7002,258
2024-05-222,2682,2682,1942,23127,4002,231
2024-05-212,2762,3002,2702,28321,6002,283
2024-05-202,2492,2882,2472,28620,1002,286
2024-05-172,2412,2672,2302,26721,2002,267
2024-05-162,2382,2542,2072,24123,7002,241
2024-05-152,2472,2612,2302,25925,4002,259
2024-05-142,2552,2802,2172,24743,6002,247
2024-05-132,2812,3062,2592,27533,1002,275
2024-05-102,4362,4362,2822,29563,8002,295
2024-05-092,3932,4972,3612,48663,7002,486
2024-05-082,3842,4472,3512,44331,8002,443
2024-05-072,4442,4442,3272,38463,8002,384
2024-05-022,4302,4452,4082,44531,3002,445
2024-05-012,4332,4602,4272,44834,0002,448
2024-04-302,4302,4452,4022,43954,7002,439
2024-04-262,3612,4362,3612,41882,6002,418
2024-04-252,3172,3742,3122,36170,4002,361
2024-04-242,2352,3172,2352,31147,1002,311
2024-04-232,1902,2302,1902,23027,1002,230
2024-04-222,1752,1982,1612,19028,3002,190
2024-04-192,2192,2372,1842,18781,8002,187
2024-04-182,2352,2392,2082,23955,7002,239
2024-04-172,2382,2462,2132,23537,1002,235
2024-04-162,2292,2402,2032,23850,1002,238
2024-04-152,2052,2332,1912,22932,7002,229
2024-04-122,1602,2182,1592,21846,0002,218
2024-04-112,1372,1552,1082,15539,5002,155
2024-04-102,0802,1552,0792,13748,5002,137
2024-04-092,0802,0902,0392,07965,5002,079
2024-04-082,0482,0822,0362,08249,7002,082
2024-04-052,0292,0502,0292,04830,9002,048
2024-04-042,0142,0412,0052,03245,6002,032
2024-04-031,9662,0151,9652,01560,4002,015
2024-04-021,9811,9871,9641,97641,3001,976
2024-04-011,9421,9811,9421,98144,7001,981
2024-03-291,9301,9481,9301,94224,3001,942
2024-03-281,9571,9601,9251,93742,2001,937
2024-03-271,9441,9721,9371,96844,9001,968
2024-03-261,9011,9381,9011,93859,5001,938
2024-03-251,9211,9311,8981,90184,0001,901
2024-03-221,8841,9351,8681,918184,2001,918
2024-03-212,0022,0262,0002,01441,0002,014
2024-03-191,9851,9981,9851,99832,5001,998
2024-03-181,9951,9961,9781,98821,6001,988
2024-03-151,9792,0001,9791,99540,7001,995
2024-03-141,9641,9861,9621,97921,3001,979
2024-03-131,9771,9871,9391,96240,0001,962
2024-03-121,9781,9781,9411,97716,2001,977
2024-03-111,9741,9791,9331,97932,9001,979
2024-03-081,9501,9741,9501,97438,1001,974
2024-03-071,9601,9841,9551,96141,0001,961
2024-03-061,9801,9851,9551,96928,8001,969
2024-03-051,9851,9991,9731,98526,5001,985
2024-03-041,9692,0051,9691,98553,3001,985
2024-03-011,9491,9741,9491,96943,8001,969
2024-02-291,9391,9551,9301,94943,2001,949
2024-02-281,9261,9501,9261,93925,8001,939
2024-02-271,9121,9401,9101,92829,6001,928
2024-02-261,9341,9391,9181,92437,7001,924
2024-02-221,9281,9411,9241,93426,4001,934
2024-02-211,9311,9391,9161,92623,0001,926
2024-02-201,9361,9431,9271,93532,7001,935
2024-02-191,9171,9241,9041,91535,5001,915
2024-02-161,9251,9481,9211,92731,1001,927
2024-02-151,9531,9601,9221,92528,8001,925
2024-02-141,9531,9631,9321,94739,5001,947
2024-02-131,9281,9531,9251,95344,9001,953
2024-02-091,9401,9471,9121,92639,3001,926
2024-02-081,9561,9651,9101,95046,8001,950
2024-02-071,9771,9981,9581,97437,7001,974
2024-02-062,0482,0541,9611,982128,3001,982
2024-02-051,9472,0071,9471,99050,5001,990
2024-02-021,9661,9661,9291,94613,6001,946
2024-02-011,9441,9541,9371,94913,8001,949
2024-01-311,9071,9591,9051,95913,5001,959
2024-01-301,9271,9271,9081,91010,9001,910
2024-01-291,9121,9261,9121,9245,5001,924
2024-01-261,9211,9211,9021,90410,0001,904
2024-01-251,9201,9311,9181,9286,8001,928
2024-01-241,9201,9201,9011,9048,3001,904
2024-01-231,9311,9531,9181,9189,1001,918
2024-01-221,8991,9251,8971,9255,9001,925
2024-01-191,9071,9221,8951,8998,6001,899
2024-01-181,9091,9211,9061,9068,8001,906
2024-01-171,9351,9461,9081,91313,3001,913
2024-01-161,9521,9521,9211,92112,7001,921
2024-01-151,9191,9621,9191,95211,1001,952
2024-01-121,9381,9451,9161,9319,6001,931
2024-01-111,9211,9351,9191,92413,4001,924
2024-01-101,8961,9301,8961,91216,3001,912
2024-01-091,8801,9111,8801,89610,2001,896
2024-01-051,8951,8951,8761,8807,4001,880
2024-01-041,8701,8781,8501,8768,8001,876

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