6151 日東工器(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,3801,4261,3801,4024,0001,402
2002-12-271,4151,4151,3701,41010,0001,410
2002-12-261,3951,3951,3531,3959,3001,395
2002-12-251,3651,3651,3391,35512,5001,355
2002-12-241,3551,3751,3501,36129,9001,361
2002-12-201,3581,3801,3581,37025,5001,370
2002-12-191,3601,3791,3551,36520,9001,365
2002-12-181,3901,3901,3671,3698,6001,369
2002-12-171,3901,3901,3671,37513,5001,375
2002-12-161,3981,3981,3601,3607,4001,360
2002-12-131,4001,4001,3941,39941,9001,399
2002-12-121,3991,4001,3951,40016,1001,400
2002-12-111,4101,4101,3981,3985,7001,398
2002-12-101,3951,4001,3901,3998,9001,399
2002-12-091,4001,4001,3811,3904,9001,390
2002-12-061,4101,4121,3791,40015,0001,400
2002-12-051,4381,4381,3801,41916,6001,419
2002-12-041,4471,4471,3921,40539,0001,405
2002-12-031,4271,4701,4251,43313,1001,433
2002-12-021,4351,4451,4251,42742,7001,427
2002-11-291,4201,4351,4101,43035,3001,430
2002-11-281,4021,4261,4011,41912,4001,419
2002-11-271,4001,4001,3811,38154,1001,381
2002-11-261,4161,4531,4161,43944,0001,439
2002-11-251,4001,4091,3871,40925,2001,409
2002-11-221,3851,3851,3601,38012,3001,380
2002-11-211,3841,3841,3701,3806,5001,380
2002-11-201,3401,3901,3361,3859,6001,385
2002-11-191,3511,3581,3401,3506,9001,350
2002-11-181,3681,3751,3521,3567,2001,356
2002-11-151,3791,3791,3401,3478,0001,347
2002-11-141,3461,3601,2991,3019,9001,301
2002-11-131,3901,3901,3451,34517,9001,345
2002-11-121,3801,3901,3801,38717,0001,387
2002-11-111,4011,4011,3601,38112,5001,381
2002-11-081,3801,4001,3801,40012,4001,400
2002-11-071,3821,3991,3821,38911,1001,389
2002-11-061,3911,4051,3791,38520,1001,385
2002-11-051,3901,3901,3741,38011,8001,380
2002-11-011,3701,3701,3591,3695,8001,369
2002-10-311,3841,3841,3601,3706,1001,370
2002-10-301,3801,3901,3691,3699,2001,369
2002-10-291,3851,3851,3571,3805,6001,380
2002-10-281,4001,4001,3801,3858,6001,385
2002-10-251,4001,4071,3881,3889,6001,388
2002-10-241,4121,4331,3801,3806,4001,380
2002-10-231,3991,3991,3601,3728,6001,372
2002-10-221,4301,4301,4001,4017,2001,401
2002-10-211,4061,4591,3901,42916,9001,429
2002-10-181,3761,3851,3661,36618,1001,366
2002-10-171,3701,3701,3621,3622,8001,362
2002-10-161,3961,3991,3671,37119,8001,371
2002-10-151,3001,3701,3001,33672,6001,336
2002-10-111,3001,3001,2951,29919,4001,299
2002-10-101,3001,3001,2701,30050,1001,300
2002-10-091,2701,2921,2551,28054,3001,280
2002-10-081,2511,2961,2511,29051,5001,290
2002-10-071,3201,3301,2801,29150,5001,291
2002-10-041,3391,3551,3391,35021,3001,350
2002-10-031,3861,3861,3451,34517,1001,345
2002-10-021,3701,3751,3461,34616,0001,346
2002-10-011,3501,3501,3371,33919,4001,339
2002-09-301,3901,3901,3661,3667,5001,366
2002-09-271,3601,3971,3601,39119,8001,391
2002-09-261,3531,3601,3501,35828,2001,358
2002-09-251,3701,3751,3501,35134,8001,351
2002-09-241,4001,4191,3791,39938,5001,399
2002-09-201,4001,4411,3851,38934,1001,389
2002-09-191,4191,4501,3901,40063,8001,400
2002-09-181,4201,4201,3991,41431,5001,414
2002-09-171,4301,4501,4251,43530,2001,435
2002-09-131,3801,3901,3701,39047,4001,390
2002-09-121,4101,4211,4081,41051,1001,410
2002-09-111,3591,4111,3401,38946,2001,389
2002-09-101,3101,3301,3101,31963,5001,319
2002-09-091,3401,3601,2951,29553,7001,295
2002-09-061,3701,3701,3331,33333,5001,333
2002-09-051,3901,3901,3701,37049,7001,370
2002-09-041,4001,4001,3701,37741,7001,377
2002-09-031,4501,4501,4051,41537,3001,415
2002-09-021,5001,5001,4451,45024,3001,450
2002-08-301,5101,5141,4941,50534,4001,505
2002-08-291,5501,5501,5011,50121,6001,501
2002-08-281,5771,5771,5501,55615,4001,556
2002-08-271,5901,5901,5651,57035,6001,570
2002-08-261,6051,6051,5851,59026,4001,590
2002-08-231,5811,5851,5751,57521,7001,575
2002-08-221,5801,5851,5781,58023,3001,580
2002-08-211,6001,6211,5801,58021,6001,580
2002-08-201,5961,6011,5951,60014,6001,600
2002-08-191,6301,6301,5911,59117,7001,591
2002-08-161,6501,6501,6341,64513,2001,645
2002-08-151,6201,6491,6201,63829,5001,638
2002-08-141,6301,6301,6101,61437,9001,614
2002-08-131,6891,6891,6551,6568,3001,656
2002-08-121,7401,7411,6901,6909,1001,690
2002-08-091,7111,7671,7111,7488,7001,748
2002-08-081,7501,7501,7111,7119,1001,711
2002-08-071,7441,7451,7251,7254,1001,725
2002-08-061,7571,7591,7241,73014,4001,730
2002-08-051,7491,7701,7321,75819,6001,758
2002-08-021,7591,7591,7501,75020,4001,750
2002-08-011,7601,7641,7591,76014,8001,760
2002-07-311,7801,7821,7701,77016,6001,770
2002-07-301,8801,8801,7701,78310,1001,783
2002-07-291,7301,8201,7131,82035,9001,820
2002-07-261,7101,7161,6701,67033,6001,670
2002-07-251,7701,7781,7051,70526,7001,705
2002-07-241,7001,7041,6801,68026,5001,680
2002-07-231,7001,7211,6851,70018,7001,700
2002-07-221,6701,7471,6681,71116,4001,711
2002-07-191,8501,8501,8171,82022,6001,820
2002-07-181,8611,8611,8031,83015,3001,830
2002-07-171,8601,8651,8101,85011,3001,850
2002-07-161,8851,8851,8651,87011,6001,870
2002-07-151,9001,9101,8851,88522,5001,885
2002-07-121,9401,9591,9221,94011,7001,940
2002-07-111,9501,9621,9401,94010,1001,940
2002-07-102,0102,0101,9501,9505,7001,950
2002-07-092,0002,0001,9652,00010,5002,000
2002-07-082,0102,0101,9501,95014,3001,950
2002-07-051,9501,9591,9501,9507,5001,950
2002-07-041,9401,9601,9401,9506,7001,950
2002-07-031,9211,9601,9211,95617,7001,956
2002-07-021,9401,9411,9231,93018,5001,930
2002-07-011,9201,9401,9201,94018,2001,940
2002-06-281,9251,9701,9251,95417,1001,954
2002-06-271,9501,9501,9301,9457,8001,945
2002-06-261,9501,9801,9301,95012,4001,950
2002-06-251,9602,0051,9602,0058,3002,005
2002-06-241,9701,9991,9531,9995,4001,999
2002-06-211,9602,0351,9602,0105,5002,010
2002-06-201,9602,0401,9602,04015,0002,040
2002-06-192,0302,0301,9851,99519,2001,995
2002-06-181,9512,0101,9502,00517,5002,005
2002-06-171,9801,9931,9201,93011,7001,930
2002-06-142,0352,0502,0202,02058,5002,020
2002-06-132,0702,1102,0702,07515,4002,075
2002-06-122,0752,1102,0702,1008,7002,100
2002-06-112,1102,1352,0752,13514,0002,135
2002-06-102,1202,1202,0552,0707,9002,070
2002-06-072,1302,1602,1302,14012,3002,140
2002-06-062,1402,1752,1302,13532,4002,135
2002-06-052,2002,2002,1402,14012,3002,140
2002-06-042,1552,1852,1352,18517,3002,185
2002-06-032,2002,2102,1602,16014,3002,160
2002-05-312,1552,2002,1552,19014,4002,190
2002-05-302,2102,2102,1452,19538,2002,195
2002-05-292,1652,2502,1652,21024,4002,210
2002-05-282,2002,2402,1902,24038,3002,240
2002-05-272,2652,2652,2202,24525,0002,245
2002-05-242,2602,2602,1802,25014,5002,250
2002-05-232,2202,2702,2152,25535,6002,255
2002-05-222,1652,2352,1652,21559,2002,215
2002-05-212,0802,1802,0802,160104,4002,160
2002-05-202,0152,0702,0002,06014,4002,060
2002-05-171,9902,0401,9892,00053,6002,000
2002-05-161,9501,9901,9391,99012,2001,990
2002-05-151,9931,9941,9851,98714,7001,987
2002-05-141,9501,9991,9461,99925,9001,999
2002-05-131,9501,9501,9351,94612,8001,946
2002-05-101,9501,9551,9451,9519,4001,951
2002-05-091,9501,9701,9191,92022,1001,920
2002-05-081,9001,9301,8971,92016,4001,920
2002-05-071,9201,9201,9001,9005,9001,900
2002-05-021,9201,9201,9101,9102,7001,910
2002-05-011,9201,9401,9201,9204,7001,920
2002-04-301,9411,9501,9001,92016,4001,920
2002-04-261,9491,9491,8901,91512,7001,915
2002-04-251,9001,9201,8921,89214,1001,892
2002-04-241,9161,9161,8901,89010,8001,890
2002-04-231,9001,9291,9001,9166,1001,916
2002-04-221,8711,9401,8711,94011,0001,940
2002-04-191,9001,9171,8921,9149,5001,914
2002-04-181,8751,9481,8751,92218,7001,922
2002-04-171,8901,8901,8501,8755,4001,875
2002-04-161,8311,8901,8311,8906,7001,890
2002-04-151,8401,8501,8201,8504,2001,850
2002-04-121,8501,9001,8501,8709,4001,870
2002-04-111,8901,8981,8801,8806,2001,880
2002-04-101,8801,8891,8801,88910,2001,889
2002-04-091,8951,8991,8711,87513,8001,875
2002-04-081,8691,8881,8651,8656,3001,865
2002-04-051,8881,8901,8661,86911,9001,869
2002-04-041,8601,8661,8441,8657,6001,865
2002-04-031,8031,8691,8031,8655,4001,865
2002-04-021,8111,8801,8001,87712,3001,877
2002-04-011,8801,8851,8101,8108,3001,810
2002-03-291,9201,9201,8821,88222,1001,882
2002-03-281,9001,9021,8871,89014,7001,890
2002-03-271,8901,9021,8761,90215,1001,902
2002-03-261,8701,8761,8511,8766,6001,876
2002-03-251,8011,8901,8011,87023,7001,870
2002-03-221,9001,9001,8491,84915,5001,849
2002-03-201,8851,9001,8751,89917,9001,899
2002-03-191,8901,8901,8731,8887,9001,888
2002-03-181,8801,9421,8521,8805,2001,880
2002-03-151,8601,8601,8201,8405,7001,840
2002-03-141,8131,8461,8131,8409,1001,840
2002-03-131,8791,8891,8111,81218,4001,812
2002-03-121,8801,9701,8801,90054,6001,900
2002-03-111,8451,8801,8001,88036,5001,880
2002-03-081,7101,8301,7101,79073,3001,790
2002-03-071,7601,7911,7561,76037,5001,760
2002-03-061,8461,8501,8001,82037,8001,820
2002-03-051,8001,8261,7901,81637,9001,816
2002-03-041,7981,7981,7261,79025,5001,790
2002-03-011,7001,7101,6801,71010,2001,710
2002-02-281,7001,7101,6781,70014,2001,700
2002-02-271,6501,6701,6351,67021,6001,670
2002-02-261,6501,6501,6361,64816,1001,648
2002-02-251,6611,6651,6101,64918,0001,649
2002-02-221,6381,6711,6201,66128,4001,661
2002-02-211,5801,7001,5771,69044,3001,690
2002-02-201,5681,5831,5681,57717,0001,577
2002-02-191,5901,5911,5571,5685,5001,568
2002-02-181,6301,6301,6151,62015,0001,620
2002-02-151,6471,6471,6201,63517,9001,635
2002-02-141,5801,6501,5801,61025,7001,610
2002-02-131,5561,5901,5551,57723,3001,577
2002-02-121,5101,5451,5101,52653,1001,526
2002-02-081,5001,5301,4901,49040,6001,490
2002-02-071,5001,5671,4901,56066,8001,560
2002-02-061,5021,5101,5001,50917,7001,509
2002-02-051,5411,5411,5001,53017,1001,530
2002-02-041,5601,5601,5411,5498,0001,549
2002-02-011,5501,5601,5341,56032,8001,560
2002-01-311,5651,5691,5591,56924,7001,569
2002-01-301,5501,5701,5501,57023,5001,570
2002-01-291,5901,6001,5901,59211,6001,592
2002-01-281,5891,6141,5811,61022,4001,610
2002-01-251,6701,6991,6301,64926,3001,649
2002-01-241,7811,7811,6901,70028,1001,700
2002-01-231,7511,7781,7421,75110,9001,751
2002-01-221,7331,8191,7331,8196,4001,819
2002-01-211,7401,8201,7271,82013,1001,820
2002-01-181,7981,8001,7501,80026,5001,800
2002-01-171,7391,7391,7131,7183,9001,718
2002-01-161,7341,7341,7031,7235,7001,723
2002-01-151,7491,7491,7281,7306,0001,730
2002-01-111,8001,8001,7241,74919,4001,749
2002-01-101,7401,7591,7341,7489,4001,748
2002-01-091,7361,7401,7301,7307,3001,730
2002-01-081,8171,8171,7251,7967,7001,796
2002-01-071,8231,8231,8111,8124,5001,812
2002-01-041,8241,8281,8011,8281,8001,828

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