6151 日東工器(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,000	2,145	2,000	2,145	1,000	2,145
1999-12-29	2,050	2,165	2,020	2,050	5,300	2,050
1999-12-28	2,120	2,120	2,020	2,030	3,800	2,030
1999-12-27	2,150	2,150	2,135	2,135	3,500	2,135
1999-12-24	2,050	2,100	1,959	1,980	6,300	1,980
1999-12-22	1,950	2,050	1,950	2,050	1,100	2,050
1999-12-21	1,980	2,060	1,930	1,950	5,200	1,950
1999-12-20	2,025	2,030	1,990	2,000	11,700	2,000
1999-12-17	2,090	2,100	1,980	2,030	11,000	2,030
1999-12-16	2,290	2,290	2,210	2,290	9,800	2,290
1999-12-15	2,000	2,010	1,980	1,990	18,800	1,990
1999-12-14	2,015	2,100	1,900	1,980	17,800	1,980
1999-12-13	2,005	2,030	2,000	2,010	10,000	2,010
1999-12-10	2,150	2,170	2,010	2,010	28,400	2,010
1999-12-09	2,380	2,380	2,200	2,200	6,200	2,200
1999-12-08	2,380	2,380	2,300	2,300	11,300	2,300
1999-12-07	2,330	2,340	2,300	2,300	5,700	2,300
1999-12-06	2,420	2,420	2,325	2,325	4,800	2,325
1999-12-03	2,255	2,300	2,255	2,300	3,600	2,300
1999-12-02	2,480	2,480	2,320	2,330	7,200	2,330
1999-12-01	2,450	2,490	2,400	2,490	5,200	2,490
1999-11-30	2,440	2,500	2,400	2,500	7,100	2,500
1999-11-29	2,400	2,520	2,400	2,400	8,500	2,400
1999-11-26	2,350	2,470	2,350	2,400	10,900	2,400
1999-11-25	2,550	2,590	2,550	2,550	24,600	2,550
1999-11-24	2,550	2,550	2,520	2,520	11,500	2,520
1999-11-22	2,550	2,550	2,500	2,510	19,300	2,510
1999-11-19	2,665	2,665	2,500	2,515	25,800	2,515
1999-11-18	2,300	2,315	2,210	2,265	8,000	2,265
1999-11-17	2,200	2,300	2,200	2,210	9,600	2,210
1999-11-16	2,210	2,210	2,160	2,200	27,300	2,200
1999-11-15	2,210	2,230	2,200	2,205	19,600	2,205
1999-11-12	2,200	2,300	2,190	2,200	18,500	2,200
1999-11-11	2,160	2,210	2,160	2,200	25,500	2,200
1999-11-10	2,200	2,240	2,150	2,150	23,200	2,150
1999-11-09	2,345	2,345	2,280	2,280	13,200	2,280
1999-11-08	2,430	2,430	2,350	2,350	16,600	2,350
1999-11-05	2,500	2,500	2,390	2,400	14,600	2,400
1999-11-04	2,340	2,400	2,340	2,360	4,500	2,360
1999-11-02	2,380	2,380	2,340	2,360	10,400	2,360
1999-11-01	2,355	2,355	2,310	2,350	14,000	2,350
1999-10-29	2,260	2,360	2,260	2,320	14,200	2,320
1999-10-28	2,250	2,250	2,200	2,225	9,000	2,225
1999-10-27	2,360	2,360	2,200	2,240	10,900	2,240
1999-10-26	2,480	2,480	2,360	2,370	3,700	2,370
1999-10-25	2,400	2,400	2,350	2,360	3,100	2,360
1999-10-22	2,400	2,455	2,390	2,390	2,200	2,390
1999-10-21	2,400	2,500	2,400	2,400	3,800	2,400
1999-10-20	2,300	2,400	2,300	2,380	2,600	2,380
1999-10-19	2,250	2,265	2,190	2,190	18,700	2,190
1999-10-18	2,310	2,335	2,250	2,265	12,400	2,265
1999-10-15	2,500	2,500	2,400	2,450	2,900	2,450
1999-10-14	2,550	2,550	2,490	2,500	5,600	2,500
1999-10-13	2,500	2,510	2,450	2,510	14,600	2,510
1999-10-12	2,360	2,490	2,360	2,450	11,700	2,450
1999-10-08	2,500	2,500	2,300	2,320	8,000	2,320
1999-10-07	2,400	2,400	2,300	2,300	16,800	2,300
1999-10-06	2,365	2,400	2,350	2,400	4,000	2,400
1999-10-05	2,490	2,490	2,360	2,360	2,900	2,360
1999-10-04	2,355	2,400	2,350	2,400	6,400	2,400
1999-10-01	2,450	2,450	2,350	2,350	7,700	2,350
1999-09-30	2,450	2,450	2,450	2,450	200	2,450
1999-09-29	2,480	2,480	2,410	2,410	13,400	2,410
1999-09-28	2,400	2,400	2,330	2,400	13,000	2,400
1999-09-27	2,100	2,440	2,100	2,440	11,400	2,440
1999-09-24	2,550	2,550	2,350	2,400	16,500	2,400
1999-09-22	2,520	2,600	2,520	2,590	8,400	2,590
1999-09-21	2,680	2,700	2,640	2,680	14,600	2,680
1999-09-20	2,550	2,550	2,500	2,510	15,400	2,510
1999-09-17	2,665	2,665	2,530	2,540	16,200	2,540
1999-09-16	2,700	2,740	2,650	2,650	18,600	2,650
1999-09-14	2,800	2,800	2,700	2,790	25,500	2,790
1999-09-13	2,680	2,780	2,640	2,780	18,500	2,780
1999-09-10	2,550	2,690	2,550	2,680	13,600	2,680
1999-09-09	2,700	2,700	2,540	2,540	5,700	2,540
1999-09-08	2,810	2,820	2,630	2,700	30,700	2,700
1999-09-07	2,800	2,820	2,780	2,810	26,600	2,810
1999-09-06	2,800	2,800	2,730	2,800	30,400	2,800
1999-09-03	2,750	2,780	2,720	2,780	24,700	2,780
1999-09-02	2,780	2,780	2,705	2,750	21,500	2,750
1999-09-01	2,590	2,790	2,590	2,705	66,300	2,705
1999-08-31	2,600	2,620	2,580	2,580	15,700	2,580
1999-08-30	2,550	2,600	2,550	2,600	34,700	2,600
1999-08-27	2,545	2,545	2,530	2,545	18,700	2,545
1999-08-26	2,500	2,550	2,450	2,530	15,200	2,530
1999-08-25	2,350	2,500	2,350	2,450	19,200	2,450
1999-08-24	2,300	2,480	2,290	2,330	15,100	2,330
1999-08-23	2,325	2,330	2,320	2,325	20,400	2,325
1999-08-20	2,300	2,330	2,300	2,325	8,900	2,325
1999-08-19	2,400	2,400	2,340	2,350	6,500	2,350
1999-08-18	2,490	2,490	2,390	2,400	9,300	2,400
1999-08-17	2,490	2,500	2,410	2,490	6,700	2,490
1999-08-16	2,220	2,280	2,220	2,240	16,800	2,240
1999-08-13	2,245	2,325	2,210	2,210	12,200	2,210
1999-08-12	2,290	2,300	2,230	2,240	15,100	2,240
1999-08-11	2,350	2,350	2,300	2,310	7,200	2,310
1999-08-10	2,440	2,440	2,350	2,350	9,200	2,350
1999-08-09	2,460	2,460	2,450	2,450	1,500	2,450
1999-08-06	2,300	2,500	2,300	2,500	18,600	2,500
1999-08-05	2,530	2,530	2,450	2,480	18,600	2,480
1999-08-04	2,550	2,550	2,480	2,490	13,600	2,490
1999-08-03	2,495	2,495	2,480	2,485	2,000	2,485
1999-08-02	2,500	2,505	2,490	2,490	14,100	2,490
1999-07-30	2,400	2,500	2,300	2,500	9,200	2,500
1999-07-29	2,400	2,400	2,370	2,370	2,200	2,370
1999-07-28	2,460	2,460	2,310	2,350	5,200	2,350
1999-07-27	2,490	2,500	2,450	2,450	2,100	2,450
1999-07-26	2,450	2,550	2,445	2,500	10,400	2,500
1999-07-23	2,485	2,485	2,440	2,460	21,300	2,460
1999-07-22	2,605	2,605	2,480	2,485	8,500	2,485
1999-07-21	2,645	2,645	2,510	2,605	21,900	2,605
1999-07-19	2,620	2,630	2,500	2,500	29,400	2,500
1999-07-16	2,590	2,710	2,590	2,700	77,700	2,700
1999-07-15	2,510	2,590	2,510	2,590	31,000	2,590
1999-07-14	2,450	2,550	2,440	2,510	41,100	2,510
1999-07-13	2,480	2,600	2,430	2,430	27,900	2,430
1999-07-12	2,400	2,540	2,400	2,500	24,400	2,500
1999-07-09	2,300	2,390	2,210	2,310	17,400	2,310
1999-07-08	2,700	2,700	2,540	2,580	21,500	2,580
1999-07-07	2,690	2,700	2,600	2,700	61,100	2,700
1999-07-06	2,580	2,700	2,580	2,700	65,900	2,700
1999-07-05	2,435	2,540	2,390	2,540	54,100	2,540
1999-07-02	2,340	2,400	2,330	2,380	33,200	2,380
1999-07-01	2,380	2,380	2,300	2,300	57,900	2,300
1999-06-30	2,050	2,350	2,050	2,300	171,600	2,300
1999-06-29	2,090	2,090	2,020	2,040	44,300	2,040
1999-06-28	1,800	2,100	1,800	2,100	59,600	2,100
1999-06-25	1,900	1,900	1,800	1,880	7,800	1,880
1999-06-24	1,850	1,900	1,780	1,900	25,500	1,900
1999-06-23	1,800	1,800	1,780	1,800	13,300	1,800
1999-06-22	1,850	1,850	1,750	1,800	7,000	1,800
1999-06-21	1,900	1,900	1,780	1,810	10,300	1,810
1999-06-18	1,720	1,810	1,720	1,720	17,800	1,720
1999-06-17	1,700	1,749	1,700	1,700	57,400	1,700
1999-06-16	1,700	1,700	1,690	1,700	8,700	1,700
1999-06-15	1,680	1,690	1,670	1,690	11,900	1,690
1999-06-14	1,696	1,696	1,670	1,680	15,000	1,680
1999-06-11	1,700	1,700	1,695	1,695	19,000	1,695
1999-06-10	1,700	1,700	1,690	1,695	26,700	1,695
1999-06-09	1,700	1,700	1,695	1,695	10,000	1,695
1999-06-08	1,700	1,700	1,690	1,700	22,300	1,700
1999-06-07	1,650	1,701	1,650	1,700	8,500	1,700
1999-06-04	1,650	1,700	1,650	1,700	8,800	1,700
1999-06-03	1,700	1,700	1,660	1,680	5,300	1,680
1999-06-02	1,700	1,700	1,680	1,680	4,400	1,680
1999-06-01	1,601	1,660	1,600	1,660	2,900	1,660
1999-05-31	1,760	1,760	1,600	1,600	3,600	1,600
1999-05-28	1,590	1,590	1,560	1,580	5,800	1,580
1999-05-27	1,600	1,600	1,590	1,590	6,900	1,590
1999-05-26	1,605	1,640	1,550	1,580	17,900	1,580
1999-05-25	1,740	1,740	1,680	1,695	9,000	1,695
1999-05-24	1,780	1,780	1,740	1,750	18,400	1,750
1999-05-21	1,840	1,840	1,750	1,790	11,200	1,790
1999-05-20	1,822	1,850	1,780	1,840	48,400	1,840
1999-05-19	1,733	2,005	1,703	1,912	116,700	1,912
1999-05-18	1,690	1,730	1,689	1,703	58,200	1,703
1999-05-17	1,705	1,705	1,690	1,691	37,500	1,691
1999-05-14	1,729	1,729	1,705	1,729	19,200	1,729
1999-05-13	1,716	1,729	1,712	1,728	12,600	1,728
1999-05-12	1,700	1,719	1,700	1,711	29,500	1,711
1999-05-11	1,750	1,750	1,700	1,700	39,900	1,700
1999-05-10	1,701	1,770	1,701	1,760	68,600	1,760
1999-05-07	1,640	1,690	1,630	1,669	57,900	1,669
1999-05-06	1,560	1,638	1,550	1,600	44,800	1,600
1999-04-30	1,540	1,560	1,530	1,560	27,700	1,560
1999-04-28	1,511	1,540	1,511	1,540	17,300	1,540
1999-04-27	1,535	1,535	1,470	1,500	17,800	1,500
1999-04-26	1,566	1,581	1,536	1,540	58,600	1,540
1999-04-23	1,390	1,500	1,390	1,466	89,000	1,466
1999-04-22	1,389	1,389	1,365	1,380	23,100	1,380
1999-04-21	1,340	1,370	1,330	1,369	35,600	1,369
1999-04-20	1,350	1,350	1,290	1,290	13,500	1,290
1999-04-19	1,350	1,370	1,340	1,340	17,300	1,340
1999-04-16	1,350	1,370	1,340	1,350	11,100	1,350
1999-04-15	1,305	1,351	1,300	1,350	10,900	1,350
1999-04-14	1,340	1,380	1,300	1,300	151,100	1,300
1999-04-13	1,330	1,400	1,280	1,350	24,200	1,350
1999-04-12	1,330	1,350	1,310	1,340	25,000	1,340
1999-04-09	1,300	1,350	1,280	1,310	44,500	1,310
1999-04-08	1,300	1,320	1,240	1,250	38,600	1,250
1999-04-07	1,330	1,330	1,290	1,300	23,000	1,300
1999-04-06	1,275	1,351	1,260	1,350	36,600	1,350
1999-04-05	1,250	1,281	1,250	1,250	26,500	1,250
1999-04-02	1,250	1,280	1,250	1,270	19,200	1,270
1999-04-01	1,280	1,280	1,230	1,240	10,700	1,240
1999-03-31	1,260	1,290	1,260	1,280	24,900	1,280
1999-03-30	1,260	1,280	1,240	1,280	31,000	1,280
1999-03-29	1,250	1,250	1,210	1,250	7,700	1,250
1999-03-26	1,222	1,265	1,222	1,250	30,400	1,250
1999-03-25	1,230	1,240	1,218	1,220	23,000	1,220
1999-03-24	1,300	1,305	1,230	1,230	12,100	1,230
1999-03-23	1,300	1,330	1,295	1,300	58,200	1,300
1999-03-19	1,200	1,280	1,180	1,280	36,800	1,280
1999-03-18	1,120	1,200	1,119	1,180	34,800	1,180
1999-03-17	1,125	1,150	1,095	1,095	31,200	1,095
1999-03-16	1,170	1,170	1,140	1,145	24,200	1,145
1999-03-15	1,120	1,170	1,110	1,160	19,600	1,160
1999-03-12	1,100	1,150	1,100	1,120	33,300	1,120
1999-03-11	1,110	1,110	1,090	1,100	86,400	1,100
1999-03-10	1,120	1,120	1,110	1,110	12,200	1,110
1999-03-09	1,100	1,110	1,095	1,110	37,400	1,110
1999-03-08	1,080	1,110	1,080	1,091	33,600	1,091
1999-03-05	1,055	1,080	1,055	1,070	20,700	1,070
1999-03-04	1,056	1,070	1,055	1,055	11,200	1,055
1999-03-03	1,050	1,080	1,050	1,055	27,700	1,055
1999-03-02	1,051	1,070	1,040	1,050	81,500	1,050
1999-03-01	1,030	1,060	1,020	1,050	53,900	1,050
1999-02-26	1,010	1,020	995	1,000	24,500	1,000
1999-02-25	962	965	950	962	24,200	962
1999-02-24	930	945	922	922	142,300	922
1999-02-23	926	930	922	924	59,300	924
1999-02-22	928	928	922	925	11,700	925
1999-02-19	933	933	920	928	20,500	928
1999-02-18	920	940	920	940	22,800	940
1999-02-17	930	930	920	930	16,400	930
1999-02-16	1,020	1,020	980	980	11,600	980
1999-02-15	990	1,040	990	1,040	18,800	1,040
1999-02-12	977	990	977	990	21,300	990
1999-02-10	950	968	950	968	19,500	968
1999-02-09	952	952	945	950	32,500	950
1999-02-08	951	979	950	953	8,000	953
1999-02-05	978	978	931	951	11,600	951
1999-02-04	990	990	965	980	11,000	980
1999-02-03	972	972	965	970	13,100	970
1999-02-02	900	970	900	970	20,300	970
1999-02-01	890	900	880	888	40,600	888
1999-01-29	880	883	878	881	33,300	881
1999-01-28	890	890	884	890	10,900	890
1999-01-27	900	900	895	900	7,400	900
1999-01-26	900	903	900	901	12,900	901
1999-01-25	905	905	899	900	10,400	900
1999-01-22	875	940	875	905	10,500	905
1999-01-21	864	867	861	865	53,700	865
1999-01-20	865	865	864	865	15,800	865
1999-01-19	865	865	864	865	11,400	865
1999-01-18	867	867	850	865	5,200	865
1999-01-14	870	872	870	870	26,100	870
1999-01-13	880	881	870	874	18,400	874
1999-01-12	899	900	890	890	13,800	890
1999-01-11	940	940	921	925	26,100	925
1999-01-08	972	972	970	970	9,400	970
1999-01-07	978	979	975	975	27,200	975
1999-01-06	978	978	977	978	18,800	978
1999-01-05	961	981	961	978	5,500	978
1999-01-04	960	960	960	960	100	960

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