6151 日東工器(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,5691,5701,5561,5639,7001,563
2022-11-241,5601,5711,5581,56516,2001,565
2022-11-221,5441,5571,5441,55710,9001,557
2022-11-211,5391,5471,5391,5474,3001,547
2022-11-181,5451,5551,5391,53911,0001,539
2022-11-171,5311,5471,5311,5443,2001,544
2022-11-161,5511,5511,5321,53311,1001,533
2022-11-151,5351,5601,5341,55314,8001,553
2022-11-141,5301,5371,5291,5348,6001,534
2022-11-111,5271,5321,5251,5308,7001,530
2022-11-101,5371,5501,5221,52213,2001,522
2022-11-091,5601,5661,5341,54910,4001,549
2022-11-081,5561,5631,5471,55510,5001,555
2022-11-071,5371,5581,5371,55610,1001,556
2022-11-041,5201,5291,5111,52215,6001,522
2022-11-021,5471,5591,5141,51648,0001,516
2022-11-011,5821,6231,5281,54753,5001,547
2022-10-311,5651,5801,5521,57917,8001,579
2022-10-281,5641,5871,5271,54384,9001,543
2022-10-271,5591,5851,5521,56412,1001,564
2022-10-261,6001,6001,5601,56715,6001,567
2022-10-251,5801,5901,5601,58312,8001,583
2022-10-241,5751,5811,5441,58123,2001,581
2022-10-211,5591,5601,5301,5309,3001,530
2022-10-201,5551,5801,5361,55713,1001,557
2022-10-191,5611,5791,5611,5688,2001,568
2022-10-181,5611,5831,5611,57310,8001,573
2022-10-171,5401,5731,5401,56011,1001,560
2022-10-141,5371,5871,5371,56819,4001,568
2022-10-131,5501,5531,5281,53712,8001,537
2022-10-121,5941,6071,5501,57319,5001,573
2022-10-111,6161,6411,6001,60920,2001,609
2022-10-071,6351,6501,6261,64610,8001,646
2022-10-061,6251,6381,6121,63713,4001,637
2022-10-051,6141,6301,6141,6235,7001,623
2022-10-041,5941,6161,5871,61416,1001,614
2022-10-031,5601,5661,5501,5667,5001,566
2022-09-301,5651,5671,5541,56314,5001,563
2022-09-291,5641,5731,5401,5619,8001,561
2022-09-281,5221,5661,5221,56418,2001,564
2022-09-271,5741,5741,5421,5429,6001,542
2022-09-261,6391,6391,5561,55721,5001,557
2022-09-221,5981,6081,5961,5997,9001,599
2022-09-211,6101,6191,6021,6077,5001,607
2022-09-201,6131,6131,5991,6109,2001,610
2022-09-161,6261,6261,6001,60011,5001,600
2022-09-151,6631,6631,6131,61615,1001,616
2022-09-141,6291,6521,6211,64824,2001,648
2022-09-131,6361,6451,6261,6415,6001,641
2022-09-121,6171,6501,6171,64511,8001,645
2022-09-091,6141,6281,6131,61615,4001,616
2022-09-081,6031,6321,6031,63214,3001,632
2022-09-071,6181,6181,5991,60311,8001,603
2022-09-061,6181,6301,6121,62814,7001,628
2022-09-051,6301,6301,6141,6218,1001,621
2022-09-021,6451,6451,6241,63316,8001,633
2022-09-011,6481,6491,6271,62713,7001,627
2022-08-311,6631,6631,6471,6529,4001,652
2022-08-301,6271,6631,6271,66313,0001,663
2022-08-291,6191,6581,6191,62720,5001,627
2022-08-261,6781,6801,6561,65915,9001,659
2022-08-251,6651,6781,6601,6669,2001,666
2022-08-241,6461,6681,6461,66517,5001,665
2022-08-231,6291,6511,6181,62739,7001,627
2022-08-221,6131,6461,6061,63918,9001,639
2022-08-191,6251,6251,6071,6078,8001,607
2022-08-181,6301,6311,6081,6158,6001,615
2022-08-171,6371,6571,6311,63817,3001,638
2022-08-161,6531,6531,6331,63714,4001,637
2022-08-151,6631,6631,6431,64326,7001,643
2022-08-121,6281,6681,6281,66838,5001,668
2022-08-101,6041,6361,6041,62512,1001,625
2022-08-091,6141,6281,6041,61911,5001,619
2022-08-081,5981,6091,5891,60817,4001,608
2022-08-051,5701,6151,5701,61020,5001,610
2022-08-041,5801,5811,5641,56813,4001,568
2022-08-031,5881,5991,5631,57820,7001,578
2022-08-021,6451,6451,5851,61256,8001,612
2022-08-011,5951,6341,5951,63416,2001,634
2022-07-291,6071,6071,5831,59322,8001,593
2022-07-281,5861,6081,5821,60719,8001,607
2022-07-271,6381,6381,5831,58330,4001,583
2022-07-261,6081,6401,6041,63128,0001,631
2022-07-251,6101,6101,5911,59913,7001,599
2022-07-221,5731,6041,5731,60217,0001,602
2022-07-211,5611,5901,5571,5868,7001,586
2022-07-201,5501,5761,5501,57622,1001,576
2022-07-191,5451,5531,5321,5346,8001,534
2022-07-151,5491,5491,5351,54513,6001,545
2022-07-141,5301,5451,5161,53917,8001,539
2022-07-131,5261,5381,5261,5306,8001,530
2022-07-121,5511,5511,5251,52517,1001,525
2022-07-111,5401,5661,5401,55925,1001,559
2022-07-081,5251,5481,5081,50836,2001,508
2022-07-071,5171,5361,5121,53019,8001,530
2022-07-061,4821,5101,4821,50522,3001,505
2022-07-051,5081,5221,4911,49216,7001,492
2022-07-041,5061,5121,4891,50814,3001,508
2022-07-011,4931,4931,4761,48515,0001,485
2022-06-301,5041,5061,4851,49317,0001,493
2022-06-291,5211,5231,4791,47942,6001,479
2022-06-281,4991,5111,4931,51118,2001,511
2022-06-271,4971,4971,4731,49017,8001,490
2022-06-241,4781,4781,4621,46716,2001,467
2022-06-231,4531,4771,4531,45710,0001,457
2022-06-221,4681,4721,4531,4536,1001,453
2022-06-211,4471,4691,4451,45813,5001,458
2022-06-201,4761,4761,4381,44713,5001,447
2022-06-171,4751,4871,4581,48020,6001,480
2022-06-161,4991,5111,4771,48017,1001,480
2022-06-151,4971,5121,4921,49912,1001,499
2022-06-141,5001,5131,4971,49713,7001,497
2022-06-131,5251,5301,5141,51611,8001,516
2022-06-101,5631,5681,5411,55125,1001,551
2022-06-091,5611,5751,5541,56626,6001,566
2022-06-081,5561,5771,5561,57622,0001,576
2022-06-071,5531,5651,5431,55623,1001,556
2022-06-061,5221,5551,5221,55027,0001,550
2022-06-031,5311,5451,5221,52212,3001,522
2022-06-021,5271,5281,5141,52414,4001,524
2022-06-011,4931,5351,4931,53543,7001,535
2022-05-311,4881,5121,4881,49323,1001,493
2022-05-301,5001,5061,4861,48843,0001,488
2022-05-271,5011,5011,4871,49414,9001,494
2022-05-261,4711,4881,4711,48820,4001,488
2022-05-251,5021,5051,4251,46054,4001,460
2022-05-241,5231,5231,5031,51218,2001,512
2022-05-231,5111,5211,5001,52119,5001,521
2022-05-201,4971,4991,4851,4998,2001,499
2022-05-191,4731,5061,4501,49926,7001,499
2022-05-181,5271,5301,5211,5271,7001,527
2022-05-171,5201,5361,5141,52740,9001,527
2022-05-161,4941,5221,4811,51857,2001,518
2022-05-131,4201,4731,4201,47329,0001,473
2022-05-121,4601,4601,4241,42441,0001,424
2022-05-111,5051,5051,4651,47028,3001,470
2022-05-101,4701,5231,4661,51142,7001,511
2022-05-091,5041,5071,4781,49021,2001,490
2022-05-061,5091,5091,4901,5049,2001,504
2022-05-021,4971,5161,4841,49917,8001,499
2022-04-281,4231,5091,4231,50959,5001,509
2022-04-271,4351,4351,4031,41269,3001,412
2022-04-261,4801,4801,4511,45121,3001,451
2022-04-251,4601,4791,4421,47924,9001,479
2022-04-221,4901,4911,4611,46630,2001,466
2022-04-211,4881,5071,4871,50417,2001,504
2022-04-201,4961,4961,4821,4889,5001,488
2022-04-191,4801,4911,4771,48015,4001,480
2022-04-181,4771,4861,4571,47016,1001,470
2022-04-151,4921,5001,4731,47712,4001,477
2022-04-141,4931,4981,4831,49111,9001,491
2022-04-131,4641,4961,4541,49528,2001,495
2022-04-121,4971,4971,4511,46150,7001,461
2022-04-111,5071,5181,4891,49729,1001,497
2022-04-081,5181,5271,4981,51737,2001,517
2022-04-071,5321,5321,5011,51823,7001,518
2022-04-061,5771,5771,5331,53316,4001,533
2022-04-051,5821,5921,5681,57516,4001,575
2022-04-041,5681,5771,5671,57513,8001,575
2022-04-011,5601,5601,5291,55515,9001,555
2022-03-311,5821,5821,5561,55625,9001,556
2022-03-301,6111,6111,5741,58732,1001,587
2022-03-291,6221,6271,6121,62730,9001,627
2022-03-281,6271,6321,6081,62030,2001,620
2022-03-251,6301,6351,6121,62921,1001,629
2022-03-241,6241,6291,6071,62921,7001,629
2022-03-231,6411,6481,6241,63739,8001,637
2022-03-221,6251,6301,6061,63041,1001,630
2022-03-181,6051,6141,5941,59457,5001,594
2022-03-171,5951,6181,5831,61826,6001,618
2022-03-161,5771,5791,5611,57018,8001,570
2022-03-151,5811,5821,5601,57216,0001,572
2022-03-141,5411,5941,5411,58124,2001,581
2022-03-111,5141,5381,5121,53240,2001,532
2022-03-101,5001,5241,4971,52339,6001,523
2022-03-091,5031,5141,4811,48826,6001,488
2022-03-081,4981,5191,4811,50238,1001,502
2022-03-071,5401,5401,5001,51033,9001,510
2022-03-041,5571,5571,5221,53929,7001,539
2022-03-031,5601,5671,5521,55215,4001,552
2022-03-021,5991,5991,5521,55229,5001,552
2022-03-011,6091,6131,5951,59931,7001,599
2022-02-281,5851,5991,5691,59935,0001,599
2022-02-251,5791,5791,5621,56818,3001,568
2022-02-241,5861,6091,5581,57539,1001,575
2022-02-221,6011,6011,5871,58720,6001,587
2022-02-211,6131,6151,6041,60414,3001,604
2022-02-181,6211,6291,6131,61713,7001,617
2022-02-171,6301,6361,6221,6309,1001,630
2022-02-161,6361,6461,6301,63723,8001,637
2022-02-151,6161,6361,6101,62127,5001,621
2022-02-141,6091,6141,6011,60527,2001,605
2022-02-101,6201,6271,6121,62722,7001,627
2022-02-091,6131,6161,6041,61225,4001,612
2022-02-081,6111,6191,6051,60618,5001,606
2022-02-071,6351,6351,6031,60837,0001,608
2022-02-041,6441,6451,6331,63626,3001,636
2022-02-031,6381,6501,6241,64435,7001,644
2022-02-021,6771,7031,6521,67471,3001,674
2022-02-011,6511,6601,6291,63714,7001,637
2022-01-311,6451,6581,6301,65719,4001,657
2022-01-281,6321,6521,6301,64227,1001,642
2022-01-271,6771,6851,6321,63233,4001,632
2022-01-261,6951,6951,6741,67724,8001,677
2022-01-251,6761,6831,6661,67522,0001,675
2022-01-241,6761,6821,6521,67629,0001,676
2022-01-211,6801,6801,6631,67617,3001,676
2022-01-201,6801,7021,6791,67922,1001,679
2022-01-191,7031,7201,6711,67137,7001,671
2022-01-181,7521,7521,7021,71013,1001,710
2022-01-171,7241,7461,7231,73422,3001,734
2022-01-141,7481,7491,7171,72521,7001,725
2022-01-131,7801,7801,7461,74818,4001,748
2022-01-121,7681,7851,7631,77515,5001,775
2022-01-111,7811,7811,7431,75919,5001,759
2022-01-071,8001,8081,7831,78615,5001,786
2022-01-061,8041,8101,7871,80014,7001,800
2022-01-051,8451,8451,8101,81913,4001,819
2022-01-041,8381,8471,8071,82715,2001,827

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