6151 日東工器(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,962	1,990	1,952	1,973	40,100	1,973
2004-12-29	1,923	1,945	1,917	1,932	68,100	1,932
2004-12-28	1,945	1,950	1,922	1,922	82,700	1,922
2004-12-27	1,969	1,998	1,945	1,945	31,200	1,945
2004-12-24	1,930	1,985	1,930	1,967	65,300	1,967
2004-12-22	1,950	1,959	1,920	1,928	30,900	1,928
2004-12-21	1,989	1,990	1,920	1,928	66,500	1,928
2004-12-20	1,945	1,956	1,940	1,941	11,700	1,941
2004-12-17	1,935	1,960	1,923	1,945	10,800	1,945
2004-12-16	1,944	1,951	1,905	1,920	29,400	1,920
2004-12-15	1,929	1,949	1,910	1,943	33,100	1,943
2004-12-14	1,932	1,960	1,870	1,899	69,200	1,899
2004-12-13	1,880	1,910	1,880	1,895	12,700	1,895
2004-12-10	1,919	1,925	1,890	1,910	66,900	1,910
2004-12-09	1,953	1,953	1,900	1,929	19,800	1,929
2004-12-08	1,975	1,975	1,950	1,951	20,600	1,951
2004-12-07	1,986	1,993	1,973	1,975	4,400	1,975
2004-12-06	1,992	1,999	1,985	1,985	13,900	1,985
2004-12-03	1,988	1,999	1,988	1,995	17,400	1,995
2004-12-02	1,991	2,000	1,984	1,991	44,500	1,991
2004-12-01	1,970	1,973	1,960	1,961	5,600	1,961
2004-11-30	1,971	1,980	1,970	1,973	6,400	1,973
2004-11-29	1,970	1,995	1,970	1,980	2,500	1,980
2004-11-26	1,994	1,994	1,970	1,970	7,300	1,970
2004-11-25	1,971	1,995	1,970	1,976	3,700	1,976
2004-11-24	2,020	2,020	1,968	1,968	7,800	1,968
2004-11-22	1,999	2,005	1,960	1,963	29,000	1,963
2004-11-19	2,005	2,010	1,999	2,000	14,300	2,000
2004-11-18	2,000	2,010	1,995	2,005	17,300	2,005
2004-11-17	2,025	2,035	2,000	2,000	13,100	2,000
2004-11-16	2,045	2,045	2,020	2,020	6,300	2,020
2004-11-15	2,010	2,050	2,010	2,045	12,800	2,045
2004-11-12	2,000	2,025	1,994	2,005	14,400	2,005
2004-11-11	2,040	2,055	2,020	2,020	6,500	2,020
2004-11-10	2,055	2,070	2,035	2,040	12,300	2,040
2004-11-09	2,060	2,085	2,055	2,085	12,000	2,085
2004-11-08	2,080	2,080	2,055	2,055	4,500	2,055
2004-11-05	2,080	2,085	2,035	2,075	8,900	2,075
2004-11-04	2,030	2,090	2,030	2,075	20,000	2,075
2004-11-02	1,989	2,050	1,989	2,020	22,800	2,020
2004-11-01	2,025	2,025	1,971	1,982	17,100	1,982
2004-10-29	2,050	2,050	2,020	2,030	14,700	2,030
2004-10-28	2,045	2,070	2,030	2,070	12,800	2,070
2004-10-27	2,070	2,070	2,040	2,040	10,800	2,040
2004-10-26	2,005	2,040	2,005	2,040	22,200	2,040
2004-10-25	2,050	2,060	2,015	2,025	9,600	2,025
2004-10-22	2,075	2,080	2,060	2,080	5,800	2,080
2004-10-21	2,085	2,085	2,060	2,065	12,700	2,065
2004-10-20	2,070	2,070	2,030	2,055	8,400	2,055
2004-10-19	2,060	2,085	2,040	2,070	8,700	2,070
2004-10-18	2,050	2,050	2,015	2,035	4,900	2,035
2004-10-15	2,025	2,050	2,020	2,025	7,700	2,025
2004-10-14	2,095	2,095	2,050	2,050	18,400	2,050
2004-10-13	2,095	2,120	2,095	2,105	10,700	2,105
2004-10-12	2,095	2,110	2,085	2,090	12,600	2,090
2004-10-08	2,065	2,100	2,060	2,085	17,100	2,085
2004-10-07	2,055	2,065	2,050	2,050	3,000	2,050
2004-10-06	2,050	2,055	2,035	2,055	7,800	2,055
2004-10-05	2,080	2,080	2,030	2,045	20,200	2,045
2004-10-04	1,959	2,060	1,959	2,040	29,900	2,040
2004-10-01	1,957	1,988	1,938	1,944	13,700	1,944
2004-09-30	1,925	2,000	1,910	1,957	28,200	1,957
2004-09-29	1,981	1,981	1,921	1,935	19,200	1,935
2004-09-28	1,979	1,979	1,950	1,952	16,400	1,952
2004-09-27	1,955	1,985	1,955	1,979	22,700	1,979
2004-09-24	2,005	2,040	2,000	2,005	30,400	2,005
2004-09-22	2,055	2,080	2,030	2,040	16,300	2,040
2004-09-21	2,055	2,085	2,050	2,060	15,700	2,060
2004-09-17	2,050	2,070	2,040	2,050	12,700	2,050
2004-09-16	2,055	2,060	2,045	2,050	9,400	2,050
2004-09-15	2,100	2,100	2,055	2,055	6,900	2,055
2004-09-14	2,085	2,120	2,085	2,095	18,200	2,095
2004-09-13	2,050	2,130	2,050	2,085	32,500	2,085
2004-09-10	2,035	2,075	2,035	2,035	48,500	2,035
2004-09-09	2,090	2,095	2,075	2,075	8,000	2,075
2004-09-08	2,085	2,100	2,085	2,090	7,900	2,090
2004-09-07	2,090	2,115	2,080	2,085	25,100	2,085
2004-09-06	2,090	2,120	2,090	2,100	29,700	2,100
2004-09-03	2,115	2,130	2,085	2,095	23,500	2,095
2004-09-02	2,135	2,150	2,120	2,120	18,800	2,120
2004-09-01	2,160	2,180	2,140	2,160	34,600	2,160
2004-08-31	2,105	2,155	2,105	2,120	15,500	2,120
2004-08-30	2,120	2,170	2,120	2,145	18,700	2,145
2004-08-27	2,175	2,180	2,160	2,160	30,500	2,160
2004-08-26	2,160	2,170	2,140	2,150	23,900	2,150
2004-08-25	2,155	2,155	2,135	2,150	4,800	2,150
2004-08-24	2,180	2,180	2,150	2,160	7,700	2,160
2004-08-23	2,170	2,200	2,170	2,180	11,300	2,180
2004-08-20	2,180	2,180	2,165	2,170	5,200	2,170
2004-08-19	2,170	2,170	2,150	2,170	2,200	2,170
2004-08-18	2,140	2,170	2,135	2,165	14,300	2,165
2004-08-17	2,185	2,190	2,170	2,170	11,800	2,170
2004-08-16	2,115	2,165	2,115	2,165	19,100	2,165
2004-08-13	2,140	2,180	2,100	2,130	13,400	2,130
2004-08-12	2,185	2,195	2,180	2,180	7,700	2,180
2004-08-11	2,190	2,205	2,150	2,200	38,700	2,200
2004-08-10	2,135	2,135	2,095	2,105	13,000	2,105
2004-08-09	2,080	2,170	2,080	2,170	13,200	2,170
2004-08-06	2,105	2,160	2,100	2,145	14,200	2,145
2004-08-05	2,075	2,165	2,075	2,125	14,000	2,125
2004-08-04	2,070	2,095	1,995	2,075	22,100	2,075
2004-08-03	2,105	2,185	2,105	2,140	17,900	2,140
2004-08-02	2,170	2,190	2,170	2,185	13,500	2,185
2004-07-30	2,190	2,195	2,180	2,190	18,400	2,190
2004-07-29	2,170	2,190	2,160	2,170	13,700	2,170
2004-07-28	2,200	2,205	2,170	2,170	7,600	2,170
2004-07-27	2,210	2,215	2,195	2,195	23,100	2,195
2004-07-26	2,185	2,210	2,180	2,180	12,300	2,180
2004-07-23	2,210	2,210	2,165	2,180	31,700	2,180
2004-07-22	2,205	2,220	2,200	2,205	28,200	2,205
2004-07-21	2,185	2,210	2,185	2,210	20,700	2,210
2004-07-20	2,200	2,200	2,175	2,175	13,100	2,175
2004-07-16	2,160	2,180	2,140	2,175	14,600	2,175
2004-07-15	2,195	2,195	2,120	2,120	20,300	2,120
2004-07-14	2,220	2,220	2,160	2,160	15,200	2,160
2004-07-13	2,210	2,210	2,165	2,185	24,100	2,185
2004-07-12	2,145	2,200	2,135	2,185	24,400	2,185
2004-07-09	2,115	2,135	2,110	2,130	31,800	2,130
2004-07-08	2,110	2,120	2,110	2,110	31,400	2,110
2004-07-07	2,075	2,125	2,075	2,110	30,800	2,110
2004-07-06	2,165	2,190	2,150	2,155	20,500	2,155
2004-07-05	2,200	2,200	2,150	2,190	43,800	2,190
2004-07-02	2,210	2,220	2,210	2,210	41,700	2,210
2004-07-01	2,220	2,225	2,210	2,210	21,100	2,210
2004-06-30	2,240	2,240	2,215	2,225	23,700	2,225
2004-06-29	2,240	2,240	2,220	2,230	12,400	2,230
2004-06-28	2,245	2,255	2,240	2,250	25,800	2,250
2004-06-25	2,250	2,265	2,240	2,250	9,400	2,250
2004-06-24	2,250	2,255	2,240	2,245	14,000	2,245
2004-06-23	2,225	2,240	2,215	2,235	11,500	2,235
2004-06-22	2,240	2,255	2,220	2,220	8,800	2,220
2004-06-21	2,275	2,290	2,235	2,235	19,600	2,235
2004-06-18	2,250	2,260	2,215	2,235	23,200	2,235
2004-06-17	2,250	2,260	2,230	2,250	23,900	2,250
2004-06-16	2,200	2,245	2,195	2,245	16,200	2,245
2004-06-15	2,240	2,240	2,200	2,210	12,800	2,210
2004-06-14	2,270	2,270	2,250	2,250	11,800	2,250
2004-06-11	2,300	2,300	2,260	2,280	77,500	2,280
2004-06-10	2,200	2,250	2,175	2,230	22,900	2,230
2004-06-09	2,210	2,260	2,200	2,215	33,000	2,215
2004-06-08	2,210	2,210	2,180	2,200	29,900	2,200
2004-06-07	2,190	2,210	2,190	2,200	23,300	2,200
2004-06-04	2,100	2,190	2,100	2,180	36,200	2,180
2004-06-03	2,180	2,200	2,180	2,180	25,300	2,180
2004-06-02	2,195	2,210	2,180	2,185	79,000	2,185
2004-06-01	2,155	2,190	2,150	2,190	93,500	2,190
2004-05-31	2,100	2,145	2,080	2,120	38,800	2,120
2004-05-28	2,060	2,100	2,050	2,100	56,900	2,100
2004-05-27	2,025	2,080	2,025	2,045	29,400	2,045
2004-05-26	2,065	2,115	2,025	2,060	102,500	2,060
2004-05-25	1,931	2,065	1,931	2,045	52,800	2,045
2004-05-24	2,000	2,040	1,981	1,981	56,700	1,981
2004-05-21	1,985	2,000	1,959	1,985	21,800	1,985
2004-05-20	2,000	2,010	1,929	1,978	20,800	1,978
2004-05-19	1,980	2,035	1,972	2,020	57,500	2,020
2004-05-18	1,854	1,950	1,850	1,930	43,900	1,930
2004-05-17	1,950	1,950	1,900	1,903	34,100	1,903
2004-05-14	1,920	1,965	1,920	1,948	63,400	1,948
2004-05-13	1,980	1,980	1,910	1,910	30,600	1,910
2004-05-12	1,948	1,960	1,910	1,940	70,600	1,940
2004-05-11	1,770	1,859	1,770	1,858	51,900	1,858
2004-05-10	1,920	1,930	1,890	1,890	51,400	1,890
2004-05-07	1,920	1,974	1,916	1,931	45,900	1,931
2004-05-06	1,955	1,965	1,930	1,930	33,300	1,930
2004-04-30	1,980	1,980	1,927	1,945	50,400	1,945
2004-04-28	2,010	2,035	1,970	2,000	40,300	2,000
2004-04-27	2,005	2,005	1,965	1,967	40,000	1,967
2004-04-26	1,970	2,020	1,970	1,993	31,100	1,993
2004-04-23	1,970	1,979	1,955	1,967	18,500	1,967
2004-04-22	1,955	1,979	1,955	1,967	47,100	1,967
2004-04-21	1,960	1,990	1,960	1,969	15,800	1,969
2004-04-20	1,990	2,015	1,970	2,000	30,500	2,000
2004-04-19	2,040	2,040	1,955	1,997	19,800	1,997
2004-04-16	2,010	2,025	2,000	2,020	28,500	2,020
2004-04-15	2,040	2,050	2,010	2,020	19,700	2,020
2004-04-14	2,020	2,050	2,020	2,045	13,400	2,045
2004-04-13	2,025	2,060	2,025	2,055	19,700	2,055
2004-04-12	2,060	2,065	2,040	2,060	10,700	2,060
2004-04-09	2,020	2,045	2,010	2,040	29,700	2,040
2004-04-08	2,020	2,060	2,020	2,060	31,600	2,060
2004-04-07	2,040	2,050	2,025	2,030	15,500	2,030
2004-04-06	2,085	2,085	2,010	2,040	18,600	2,040
2004-04-05	2,020	2,100	2,020	2,080	41,800	2,080
2004-04-02	2,015	2,020	1,989	2,005	22,700	2,005
2004-04-01	2,015	2,030	2,000	2,000	30,500	2,000
2004-03-31	1,965	2,030	1,955	1,995	62,700	1,995
2004-03-30	1,940	1,965	1,940	1,950	47,700	1,950
2004-03-29	1,950	1,950	1,930	1,943	26,000	1,943
2004-03-26	1,950	1,959	1,939	1,947	42,100	1,947
2004-03-25	1,925	1,950	1,920	1,941	77,600	1,941
2004-03-24	1,925	1,925	1,886	1,895	60,200	1,895
2004-03-23	1,929	1,929	1,895	1,895	79,200	1,895
2004-03-22	1,895	1,920	1,880	1,901	41,100	1,901
2004-03-19	1,890	1,895	1,878	1,878	29,400	1,878
2004-03-18	1,900	1,905	1,870	1,874	41,400	1,874
2004-03-17	1,849	1,859	1,820	1,859	61,200	1,859
2004-03-16	1,841	1,848	1,805	1,809	60,000	1,809
2004-03-15	1,810	1,810	1,798	1,798	20,400	1,798
2004-03-12	1,736	1,790	1,736	1,780	57,400	1,780
2004-03-11	1,801	1,810	1,794	1,796	40,900	1,796
2004-03-10	1,823	1,823	1,802	1,816	19,900	1,816
2004-03-09	1,810	1,825	1,795	1,825	31,500	1,825
2004-03-08	1,801	1,805	1,792	1,795	40,500	1,795
2004-03-05	1,799	1,805	1,788	1,798	43,700	1,798
2004-03-04	1,766	1,797	1,766	1,786	22,400	1,786
2004-03-03	1,756	1,779	1,756	1,774	16,200	1,774
2004-03-02	1,760	1,765	1,750	1,755	21,000	1,755
2004-03-01	1,750	1,770	1,722	1,753	33,200	1,753
2004-02-27	1,693	1,740	1,688	1,715	49,400	1,715
2004-02-26	1,677	1,700	1,677	1,700	43,300	1,700
2004-02-25	1,695	1,695	1,671	1,675	15,600	1,675
2004-02-24	1,690	1,690	1,676	1,676	59,800	1,676
2004-02-23	1,674	1,697	1,674	1,684	29,400	1,684
2004-02-20	1,668	1,674	1,666	1,668	13,300	1,668
2004-02-19	1,651	1,667	1,650	1,651	27,400	1,651
2004-02-18	1,677	1,680	1,655	1,655	13,900	1,655
2004-02-17	1,678	1,679	1,662	1,665	20,400	1,665
2004-02-16	1,676	1,676	1,665	1,673	14,000	1,673
2004-02-13	1,675	1,682	1,667	1,674	12,600	1,674
2004-02-12	1,670	1,680	1,653	1,655	17,500	1,655
2004-02-10	1,667	1,687	1,658	1,662	15,900	1,662
2004-02-09	1,680	1,697	1,665	1,667	18,800	1,667
2004-02-06	1,690	1,690	1,675	1,676	12,700	1,676
2004-02-05	1,667	1,690	1,666	1,682	16,800	1,682
2004-02-04	1,690	1,690	1,666	1,666	17,800	1,666
2004-02-03	1,675	1,690	1,670	1,684	21,300	1,684
2004-02-02	1,673	1,699	1,673	1,681	12,800	1,681
2004-01-30	1,673	1,681	1,672	1,672	20,000	1,672
2004-01-29	1,690	1,691	1,670	1,672	58,300	1,672
2004-01-28	1,700	1,703	1,691	1,695	23,300	1,695
2004-01-27	1,697	1,705	1,692	1,693	20,400	1,693
2004-01-26	1,710	1,710	1,695	1,697	20,700	1,697
2004-01-23	1,700	1,707	1,690	1,698	46,000	1,698
2004-01-22	1,700	1,710	1,688	1,698	47,300	1,698
2004-01-21	1,707	1,707	1,680	1,682	27,300	1,682
2004-01-20	1,700	1,700	1,687	1,692	25,300	1,692
2004-01-19	1,700	1,708	1,685	1,686	20,700	1,686
2004-01-16	1,690	1,700	1,667	1,692	30,700	1,692
2004-01-15	1,682	1,683	1,680	1,682	52,400	1,682
2004-01-14	1,671	1,682	1,670	1,675	28,300	1,675
2004-01-13	1,679	1,685	1,656	1,663	22,600	1,663
2004-01-09	1,660	1,660	1,635	1,649	27,000	1,649
2004-01-08	1,618	1,668	1,618	1,650	40,200	1,650
2004-01-07	1,610	1,619	1,602	1,612	24,100	1,612
2004-01-06	1,620	1,625	1,584	1,590	86,100	1,590
2004-01-05	1,590	1,620	1,590	1,620	18,900	1,620

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31