6151 日東工器(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,425	2,425	2,330	2,330	900	2,330
2000-12-28	2,420	2,430	2,400	2,405	1,300	2,405
2000-12-27	2,500	2,500	2,405	2,405	3,300	2,405
2000-12-26	2,500	2,500	2,455	2,500	6,800	2,500
2000-12-25	2,380	2,550	2,375	2,500	8,500	2,500
2000-12-22	2,300	2,335	2,260	2,260	6,600	2,260
2000-12-21	2,315	2,410	2,210	2,210	10,700	2,210
2000-12-20	2,560	2,560	2,460	2,475	4,800	2,475
2000-12-19	2,570	2,570	2,475	2,560	9,000	2,560
2000-12-18	2,555	2,565	2,500	2,530	10,400	2,530
2000-12-15	2,570	2,570	2,510	2,555	4,400	2,555
2000-12-14	2,595	2,595	2,560	2,565	6,100	2,565
2000-12-13	2,550	2,550	2,500	2,515	11,900	2,515
2000-12-12	2,550	2,575	2,550	2,550	2,600	2,550
2000-12-11	2,480	2,560	2,480	2,510	2,300	2,510
2000-12-08	2,465	2,490	2,465	2,490	14,700	2,490
2000-12-07	2,600	2,600	2,495	2,555	21,600	2,555
2000-12-06	2,580	2,610	2,550	2,555	7,300	2,555
2000-12-05	2,600	2,600	2,480	2,545	7,800	2,545
2000-12-04	2,500	2,680	2,490	2,675	11,800	2,675
2000-12-01	2,530	2,580	2,510	2,510	9,700	2,510
2000-11-30	2,580	2,580	2,555	2,580	2,800	2,580
2000-11-29	2,525	2,575	2,525	2,575	10,000	2,575
2000-11-28	2,690	2,745	2,600	2,600	4,300	2,600
2000-11-27	2,720	2,720	2,695	2,700	5,500	2,700
2000-11-24	2,700	2,730	2,690	2,715	3,000	2,715
2000-11-22	2,800	2,820	2,770	2,800	4,300	2,800
2000-11-21	2,755	2,800	2,755	2,800	9,500	2,800
2000-11-20	2,750	2,795	2,750	2,795	10,000	2,795
2000-11-17	2,795	2,830	2,790	2,830	43,200	2,830
2000-11-16	2,800	2,810	2,730	2,810	5,700	2,810
2000-11-15	2,700	2,730	2,700	2,725	17,700	2,725
2000-11-14	2,725	2,750	2,680	2,700	18,100	2,700
2000-11-13	2,690	2,730	2,590	2,730	7,300	2,730
2000-11-10	2,700	2,720	2,695	2,700	800	2,700
2000-11-09	2,795	2,795	2,705	2,705	1,000	2,705
2000-11-08	2,705	2,835	2,705	2,830	5,800	2,830
2000-11-07	2,695	2,830	2,695	2,800	5,900	2,800
2000-11-06	2,760	2,830	2,670	2,830	11,000	2,830
2000-11-02	2,795	2,795	2,745	2,760	4,800	2,760
2000-11-01	2,830	2,830	2,765	2,800	3,100	2,800
2000-10-31	2,810	2,830	2,800	2,800	8,400	2,800
2000-10-30	2,760	2,780	2,760	2,780	7,200	2,780
2000-10-27	2,700	2,785	2,700	2,760	6,000	2,760
2000-10-26	2,580	2,700	2,545	2,700	20,400	2,700
2000-10-25	2,690	2,700	2,680	2,700	5,300	2,700
2000-10-24	2,700	2,710	2,690	2,710	7,200	2,710
2000-10-23	2,710	2,720	2,680	2,700	9,800	2,700
2000-10-20	2,750	2,805	2,700	2,705	10,600	2,705
2000-10-19	2,630	2,750	2,630	2,745	6,600	2,745
2000-10-18	2,900	2,900	2,750	2,750	5,400	2,750
2000-10-17	2,930	2,930	2,850	2,920	6,100	2,920
2000-10-16	2,945	2,945	2,900	2,930	3,200	2,930
2000-10-13	2,860	2,900	2,860	2,900	4,900	2,900
2000-10-12	2,900	2,945	2,860	2,910	5,500	2,910
2000-10-11	2,900	2,930	2,900	2,930	3,300	2,930
2000-10-10	2,980	3,000	2,900	2,995	10,500	2,995
2000-10-06	2,985	3,000	2,985	3,000	10,000	3,000
2000-10-05	2,995	2,995	2,850	2,990	12,000	2,990
2000-10-04	2,980	3,000	2,930	2,930	5,800	2,930
2000-10-03	3,000	3,000	2,910	3,000	12,600	3,000
2000-10-02	2,930	2,970	2,900	2,970	12,100	2,970
2000-09-29	2,950	2,960	2,935	2,960	15,800	2,960
2000-09-28	2,840	2,855	2,805	2,805	9,400	2,805
2000-09-27	2,840	2,845	2,820	2,835	5,000	2,835
2000-09-26	2,860	2,940	2,840	2,840	9,300	2,840
2000-09-25	2,980	3,040	2,840	2,840	9,600	2,840
2000-09-22	2,990	2,995	2,940	2,965	13,900	2,965
2000-09-21	2,870	2,980	2,870	2,980	35,500	2,980
2000-09-20	2,800	2,900	2,800	2,890	18,900	2,890
2000-09-19	2,820	2,820	2,775	2,800	10,800	2,800
2000-09-18	2,830	2,850	2,830	2,840	10,300	2,840
2000-09-14	2,850	2,850	2,825	2,830	2,700	2,830
2000-09-13	2,830	2,945	2,825	2,890	5,700	2,890
2000-09-12	2,865	2,875	2,830	2,830	6,000	2,830
2000-09-11	2,945	2,945	2,865	2,865	16,400	2,865
2000-09-08	2,910	2,950	2,860	2,890	18,100	2,890
2000-09-07	2,835	2,905	2,800	2,905	9,000	2,905
2000-09-06	2,915	2,930	2,830	2,830	16,000	2,830
2000-09-05	2,975	2,975	2,865	2,915	7,000	2,915
2000-09-04	2,950	3,000	2,910	2,980	11,300	2,980
2000-09-01	3,080	3,080	2,920	3,000	16,700	3,000
2000-08-31	3,090	3,090	3,010	3,050	22,400	3,050
2000-08-30	2,985	3,100	2,985	3,100	49,800	3,100
2000-08-29	2,980	2,990	2,950	2,985	21,000	2,985
2000-08-28	2,950	2,980	2,950	2,980	25,100	2,980
2000-08-25	2,950	3,000	2,890	2,950	53,600	2,950
2000-08-24	2,880	2,950	2,880	2,950	55,300	2,950
2000-08-23	2,870	2,890	2,850	2,860	8,300	2,860
2000-08-22	2,830	2,850	2,800	2,850	8,700	2,850
2000-08-21	2,800	2,810	2,795	2,810	9,600	2,810
2000-08-18	2,800	2,800	2,750	2,800	3,700	2,800
2000-08-17	2,725	2,765	2,725	2,765	2,000	2,765
2000-08-16	2,730	2,800	2,725	2,750	2,000	2,750
2000-08-15	2,780	2,800	2,770	2,770	8,000	2,770
2000-08-14	2,850	2,860	2,770	2,860	14,500	2,860
2000-08-11	2,800	2,855	2,800	2,850	6,600	2,850
2000-08-10	2,850	2,855	2,820	2,835	3,100	2,835
2000-08-09	2,845	2,855	2,805	2,810	5,100	2,810
2000-08-08	2,850	2,855	2,825	2,855	26,100	2,855
2000-08-07	2,800	2,850	2,800	2,850	17,500	2,850
2000-08-04	2,800	2,850	2,800	2,800	18,500	2,800
2000-08-03	2,780	2,800	2,765	2,800	7,000	2,800
2000-08-02	2,830	2,830	2,770	2,795	4,200	2,795
2000-08-01	2,700	2,840	2,695	2,840	23,100	2,840
2000-07-31	2,640	2,705	2,640	2,700	24,500	2,700
2000-07-28	2,670	2,700	2,615	2,640	19,900	2,640
2000-07-27	2,835	2,835	2,750	2,790	4,600	2,790
2000-07-26	2,755	2,850	2,755	2,840	44,800	2,840
2000-07-25	2,790	2,800	2,765	2,765	10,400	2,765
2000-07-24	2,800	2,800	2,750	2,795	7,900	2,795
2000-07-21	2,800	2,820	2,790	2,800	13,400	2,800
2000-07-19	2,780	2,800	2,730	2,800	7,600	2,800
2000-07-18	2,750	2,805	2,700	2,800	34,000	2,800
2000-07-17	2,810	2,825	2,710	2,750	14,700	2,750
2000-07-14	2,860	2,860	2,775	2,820	15,600	2,820
2000-07-13	2,815	2,860	2,800	2,855	38,600	2,855
2000-07-12	2,760	2,815	2,760	2,815	35,100	2,815
2000-07-11	2,740	2,750	2,735	2,750	21,300	2,750
2000-07-10	2,720	2,740	2,650	2,740	16,100	2,740
2000-07-07	2,650	2,700	2,620	2,700	4,900	2,700
2000-07-06	2,635	2,670	2,620	2,670	4,100	2,670
2000-07-05	2,730	2,730	2,675	2,675	4,400	2,675
2000-07-04	2,675	2,720	2,650	2,710	7,700	2,710
2000-07-03	2,720	2,725	2,705	2,710	8,600	2,710
2000-06-30	2,725	2,725	2,680	2,715	3,700	2,715
2000-06-29	2,680	2,715	2,640	2,685	5,000	2,685
2000-06-28	2,700	2,730	2,680	2,680	6,200	2,680
2000-06-27	2,640	2,700	2,640	2,680	7,400	2,680
2000-06-26	2,565	2,610	2,565	2,580	39,600	2,580
2000-06-23	2,650	2,720	2,560	2,650	17,900	2,650
2000-06-22	2,780	2,780	2,645	2,660	13,800	2,660
2000-06-21	2,760	2,760	2,650	2,700	6,300	2,700
2000-06-20	2,760	2,795	2,620	2,645	17,100	2,645
2000-06-19	2,810	2,810	2,765	2,765	7,000	2,765
2000-06-16	2,760	2,770	2,730	2,760	13,500	2,760
2000-06-15	2,850	2,850	2,800	2,800	6,400	2,800
2000-06-14	2,870	2,870	2,800	2,850	10,300	2,850
2000-06-13	2,865	2,880	2,865	2,870	17,000	2,870
2000-06-12	2,850	2,890	2,850	2,865	11,400	2,865
2000-06-09	2,770	2,850	2,750	2,850	22,300	2,850
2000-06-08	2,800	2,800	2,750	2,770	4,700	2,770
2000-06-07	2,820	2,840	2,780	2,800	19,300	2,800
2000-06-06	2,705	2,900	2,700	2,900	26,600	2,900
2000-06-05	2,700	2,720	2,690	2,700	8,400	2,700
2000-06-02	2,645	2,700	2,600	2,680	13,800	2,680
2000-06-01	2,600	2,600	2,570	2,600	5,400	2,600
2000-05-31	2,580	2,610	2,580	2,600	12,900	2,600
2000-05-30	2,600	2,670	2,600	2,640	9,100	2,640
2000-05-29	2,600	2,680	2,600	2,650	1,100	2,650
2000-05-26	2,600	2,600	2,565	2,600	5,000	2,600
2000-05-25	2,660	2,710	2,620	2,635	5,900	2,635
2000-05-24	2,500	2,550	2,500	2,500	14,100	2,500
2000-05-23	2,550	2,590	2,500	2,500	19,500	2,500
2000-05-22	2,685	2,685	2,595	2,600	12,500	2,600
2000-05-19	2,750	2,770	2,700	2,765	20,500	2,765
2000-05-18	2,860	2,860	2,760	2,800	44,000	2,800
2000-05-17	2,710	2,945	2,710	2,860	260,600	2,860
2000-05-16	2,650	2,770	2,600	2,685	67,100	2,685
2000-05-15	2,685	2,685	2,555	2,580	6,300	2,580
2000-05-12	2,690	2,700	2,680	2,685	4,300	2,685
2000-05-11	2,680	2,700	2,620	2,660	17,900	2,660
2000-05-10	2,695	2,695	2,680	2,680	8,000	2,680
2000-05-09	2,695	2,695	2,665	2,695	7,900	2,695
2000-05-08	2,715	2,715	2,610	2,695	9,500	2,695
2000-05-02	2,700	2,720	2,680	2,695	23,600	2,695
2000-05-01	2,480	2,700	2,480	2,700	37,800	2,700
2000-04-28	2,520	2,590	2,450	2,470	20,200	2,470
2000-04-27	2,530	2,540	2,510	2,520	6,300	2,520
2000-04-26	2,530	2,650	2,530	2,610	15,100	2,610
2000-04-25	2,510	2,610	2,510	2,610	13,700	2,610
2000-04-24	2,600	2,600	2,500	2,510	6,300	2,510
2000-04-21	2,580	2,580	2,500	2,500	12,500	2,500
2000-04-20	2,365	2,600	2,350	2,600	29,200	2,600
2000-04-19	2,230	2,365	2,200	2,365	11,000	2,365
2000-04-18	2,250	2,300	2,130	2,130	34,400	2,130
2000-04-17	2,130	2,140	2,130	2,130	13,100	2,130
2000-04-14	2,600	2,600	2,500	2,530	7,100	2,530
2000-04-13	2,635	2,635	2,515	2,545	4,300	2,545
2000-04-12	2,600	2,635	2,515	2,515	2,800	2,515
2000-04-11	2,635	2,640	2,600	2,640	5,300	2,640
2000-04-10	2,650	2,650	2,600	2,650	4,000	2,650
2000-04-07	2,650	2,650	2,500	2,520	4,400	2,520
2000-04-06	2,595	2,635	2,505	2,590	12,900	2,590
2000-04-05	2,600	2,700	2,500	2,600	16,700	2,600
2000-04-04	2,660	2,660	2,550	2,600	25,300	2,600
2000-04-03	2,690	2,700	2,670	2,700	11,000	2,700
2000-03-31	2,700	2,700	2,660	2,670	5,200	2,670
2000-03-30	2,650	2,745	2,635	2,735	24,500	2,735
2000-03-29	2,490	2,640	2,490	2,635	6,600	2,635
2000-03-28	2,495	2,530	2,410	2,530	2,800	2,530
2000-03-27	2,520	2,550	2,410	2,455	8,300	2,455
2000-03-24	2,505	2,510	2,500	2,500	15,100	2,500
2000-03-23	2,660	2,690	2,560	2,575	15,400	2,575
2000-03-22	2,550	2,675	2,550	2,625	40,200	2,625
2000-03-21	2,585	2,585	2,480	2,520	14,200	2,520
2000-03-17	2,595	2,595	2,510	2,595	28,600	2,595
2000-03-16	2,550	2,595	2,505	2,595	32,200	2,595
2000-03-15	2,500	2,550	2,490	2,545	44,100	2,545
2000-03-14	2,480	2,500	2,450	2,500	16,300	2,500
2000-03-13	2,490	2,490	2,410	2,490	28,400	2,490
2000-03-10	2,485	2,495	2,460	2,495	51,700	2,495
2000-03-09	2,320	2,350	2,300	2,320	4,100	2,320
2000-03-08	2,435	2,440	2,355	2,420	23,800	2,420
2000-03-07	2,370	2,500	2,370	2,500	59,800	2,500
2000-03-06	2,430	2,500	2,390	2,410	49,000	2,410
2000-03-03	2,480	2,480	2,395	2,415	30,300	2,415
2000-03-02	2,450	2,500	2,420	2,480	68,000	2,480
2000-03-01	2,420	2,500	2,395	2,470	142,400	2,470
2000-02-29	2,420	2,420	2,420	2,420	122,600	2,420
2000-02-28	2,000	2,095	2,000	2,015	74,200	2,015
2000-02-25	1,995	1,995	1,960	1,970	28,600	1,970
2000-02-24	1,945	1,999	1,920	1,999	22,800	1,999
2000-02-23	1,945	1,945	1,910	1,945	15,700	1,945
2000-02-22	1,970	1,999	1,940	1,948	45,300	1,948
2000-02-21	2,000	2,000	1,910	1,970	33,800	1,970
2000-02-18	1,705	1,805	1,705	1,730	4,200	1,730
2000-02-17	1,740	1,790	1,740	1,790	6,100	1,790
2000-02-16	1,750	1,800	1,750	1,800	3,500	1,800
2000-02-15	1,910	1,910	1,850	1,900	11,600	1,900
2000-02-14	1,940	1,940	1,910	1,910	7,000	1,910
2000-02-10	1,950	1,950	1,880	1,945	12,400	1,945
2000-02-09	1,950	1,970	1,925	1,950	20,500	1,950
2000-02-08	1,950	2,000	1,930	1,950	26,900	1,950
2000-02-07	1,910	1,920	1,900	1,920	10,000	1,920
2000-02-04	1,908	1,908	1,885	1,885	12,800	1,885
2000-02-03	1,850	1,910	1,850	1,884	21,800	1,884
2000-02-02	1,811	1,850	1,811	1,830	8,400	1,830
2000-02-01	1,849	1,849	1,800	1,810	13,500	1,810
2000-01-31	1,810	1,830	1,810	1,820	8,300	1,820
2000-01-28	1,730	1,810	1,730	1,800	19,000	1,800
2000-01-27	1,820	1,849	1,760	1,810	21,000	1,810
2000-01-26	1,640	1,730	1,639	1,730	70,300	1,730
2000-01-25	1,770	1,799	1,620	1,650	55,200	1,650
2000-01-24	1,841	1,850	1,790	1,800	38,200	1,800
2000-01-21	1,860	1,860	1,840	1,850	16,800	1,850
2000-01-20	1,880	1,900	1,860	1,870	27,200	1,870
2000-01-19	1,900	1,930	1,890	1,910	32,700	1,910
2000-01-18	1,900	1,930	1,900	1,920	41,200	1,920
2000-01-17	1,900	1,950	1,900	1,930	39,900	1,930
2000-01-14	2,000	2,050	1,921	1,950	19,100	1,950
2000-01-13	2,250	2,250	2,140	2,150	6,500	2,150
2000-01-12	2,250	2,250	2,155	2,180	8,000	2,180
2000-01-11	2,280	2,280	2,100	2,120	17,600	2,120
2000-01-07	1,900	2,100	1,900	2,020	16,000	2,020
2000-01-06	2,000	2,000	1,900	1,950	18,300	1,950
2000-01-05	2,050	2,140	1,900	2,100	15,400	2,100
2000-01-04	2,050	2,070	2,050	2,070	600	2,070

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