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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,219 | 2,237 | 2,184 | 2,187 | 81,800 | 2,187 |
| 2024-04-18 | 2,235 | 2,239 | 2,208 | 2,239 | 55,700 | 2,239 |
| 2024-04-17 | 2,238 | 2,246 | 2,213 | 2,235 | 37,100 | 2,235 |
| 2024-04-16 | 2,229 | 2,240 | 2,203 | 2,238 | 50,100 | 2,238 |
| 2024-04-15 | 2,205 | 2,233 | 2,191 | 2,229 | 32,700 | 2,229 |
| 2024-04-12 | 2,160 | 2,218 | 2,159 | 2,218 | 46,000 | 2,218 |
| 2024-04-11 | 2,137 | 2,155 | 2,108 | 2,155 | 39,500 | 2,155 |
| 2024-04-10 | 2,080 | 2,155 | 2,079 | 2,137 | 48,500 | 2,137 |
| 2024-04-09 | 2,080 | 2,090 | 2,039 | 2,079 | 65,500 | 2,079 |
| 2024-04-08 | 2,048 | 2,082 | 2,036 | 2,082 | 49,700 | 2,082 |
| 2024-04-05 | 2,029 | 2,050 | 2,029 | 2,048 | 30,900 | 2,048 |
| 2024-04-04 | 2,014 | 2,041 | 2,005 | 2,032 | 45,600 | 2,032 |
| 2024-04-03 | 1,966 | 2,015 | 1,965 | 2,015 | 60,400 | 2,015 |
| 2024-04-02 | 1,981 | 1,987 | 1,964 | 1,976 | 41,300 | 1,976 |
| 2024-04-01 | 1,942 | 1,981 | 1,942 | 1,981 | 44,700 | 1,981 |
| 2024-03-29 | 1,930 | 1,948 | 1,930 | 1,942 | 24,300 | 1,942 |
| 2024-03-28 | 1,957 | 1,960 | 1,925 | 1,937 | 42,200 | 1,937 |
| 2024-03-27 | 1,944 | 1,972 | 1,937 | 1,968 | 44,900 | 1,968 |
| 2024-03-26 | 1,901 | 1,938 | 1,901 | 1,938 | 59,500 | 1,938 |
| 2024-03-25 | 1,921 | 1,931 | 1,898 | 1,901 | 84,000 | 1,901 |
| 2024-03-22 | 1,884 | 1,935 | 1,868 | 1,918 | 184,200 | 1,918 |
| 2024-03-21 | 2,002 | 2,026 | 2,000 | 2,014 | 41,000 | 2,014 |
| 2024-03-19 | 1,985 | 1,998 | 1,985 | 1,998 | 32,500 | 1,998 |
| 2024-03-18 | 1,995 | 1,996 | 1,978 | 1,988 | 21,600 | 1,988 |
| 2024-03-15 | 1,979 | 2,000 | 1,979 | 1,995 | 40,700 | 1,995 |
| 2024-03-14 | 1,964 | 1,986 | 1,962 | 1,979 | 21,300 | 1,979 |
| 2024-03-13 | 1,977 | 1,987 | 1,939 | 1,962 | 40,000 | 1,962 |
| 2024-03-12 | 1,978 | 1,978 | 1,941 | 1,977 | 16,200 | 1,977 |
| 2024-03-11 | 1,974 | 1,979 | 1,933 | 1,979 | 32,900 | 1,979 |
| 2024-03-08 | 1,950 | 1,974 | 1,950 | 1,974 | 38,100 | 1,974 |
| 2024-03-07 | 1,960 | 1,984 | 1,955 | 1,961 | 41,000 | 1,961 |
| 2024-03-06 | 1,980 | 1,985 | 1,955 | 1,969 | 28,800 | 1,969 |
| 2024-03-05 | 1,985 | 1,999 | 1,973 | 1,985 | 26,500 | 1,985 |
| 2024-03-04 | 1,969 | 2,005 | 1,969 | 1,985 | 53,300 | 1,985 |
| 2024-03-01 | 1,949 | 1,974 | 1,949 | 1,969 | 43,800 | 1,969 |
| 2024-02-29 | 1,939 | 1,955 | 1,930 | 1,949 | 43,200 | 1,949 |
| 2024-02-28 | 1,926 | 1,950 | 1,926 | 1,939 | 25,800 | 1,939 |
| 2024-02-27 | 1,912 | 1,940 | 1,910 | 1,928 | 29,600 | 1,928 |
| 2024-02-26 | 1,934 | 1,939 | 1,918 | 1,924 | 37,700 | 1,924 |
| 2024-02-22 | 1,928 | 1,941 | 1,924 | 1,934 | 26,400 | 1,934 |
| 2024-02-21 | 1,931 | 1,939 | 1,916 | 1,926 | 23,000 | 1,926 |
| 2024-02-20 | 1,936 | 1,943 | 1,927 | 1,935 | 32,700 | 1,935 |
| 2024-02-19 | 1,917 | 1,924 | 1,904 | 1,915 | 35,500 | 1,915 |
| 2024-02-16 | 1,925 | 1,948 | 1,921 | 1,927 | 31,100 | 1,927 |
| 2024-02-15 | 1,953 | 1,960 | 1,922 | 1,925 | 28,800 | 1,925 |
| 2024-02-14 | 1,953 | 1,963 | 1,932 | 1,947 | 39,500 | 1,947 |
| 2024-02-13 | 1,928 | 1,953 | 1,925 | 1,953 | 44,900 | 1,953 |
| 2024-02-09 | 1,940 | 1,947 | 1,912 | 1,926 | 39,300 | 1,926 |
| 2024-02-08 | 1,956 | 1,965 | 1,910 | 1,950 | 46,800 | 1,950 |
| 2024-02-07 | 1,977 | 1,998 | 1,958 | 1,974 | 37,700 | 1,974 |
| 2024-02-06 | 2,048 | 2,054 | 1,961 | 1,982 | 128,300 | 1,982 |
| 2024-02-05 | 1,947 | 2,007 | 1,947 | 1,990 | 50,500 | 1,990 |
| 2024-02-02 | 1,966 | 1,966 | 1,929 | 1,946 | 13,600 | 1,946 |
| 2024-02-01 | 1,944 | 1,954 | 1,937 | 1,949 | 13,800 | 1,949 |
| 2024-01-31 | 1,907 | 1,959 | 1,905 | 1,959 | 13,500 | 1,959 |
| 2024-01-30 | 1,927 | 1,927 | 1,908 | 1,910 | 10,900 | 1,910 |
| 2024-01-29 | 1,912 | 1,926 | 1,912 | 1,924 | 5,500 | 1,924 |
| 2024-01-26 | 1,921 | 1,921 | 1,902 | 1,904 | 10,000 | 1,904 |
| 2024-01-25 | 1,920 | 1,931 | 1,918 | 1,928 | 6,800 | 1,928 |
| 2024-01-24 | 1,920 | 1,920 | 1,901 | 1,904 | 8,300 | 1,904 |
| 2024-01-23 | 1,931 | 1,953 | 1,918 | 1,918 | 9,100 | 1,918 |
| 2024-01-22 | 1,899 | 1,925 | 1,897 | 1,925 | 5,900 | 1,925 |
| 2024-01-19 | 1,907 | 1,922 | 1,895 | 1,899 | 8,600 | 1,899 |
| 2024-01-18 | 1,909 | 1,921 | 1,906 | 1,906 | 8,800 | 1,906 |
| 2024-01-17 | 1,935 | 1,946 | 1,908 | 1,913 | 13,300 | 1,913 |
| 2024-01-16 | 1,952 | 1,952 | 1,921 | 1,921 | 12,700 | 1,921 |
| 2024-01-15 | 1,919 | 1,962 | 1,919 | 1,952 | 11,100 | 1,952 |
| 2024-01-12 | 1,938 | 1,945 | 1,916 | 1,931 | 9,600 | 1,931 |
| 2024-01-11 | 1,921 | 1,935 | 1,919 | 1,924 | 13,400 | 1,924 |
| 2024-01-10 | 1,896 | 1,930 | 1,896 | 1,912 | 16,300 | 1,912 |
| 2024-01-09 | 1,880 | 1,911 | 1,880 | 1,896 | 10,200 | 1,896 |
| 2024-01-05 | 1,895 | 1,895 | 1,876 | 1,880 | 7,400 | 1,880 |
| 2024-01-04 | 1,870 | 1,878 | 1,850 | 1,876 | 8,800 | 1,876 |
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
