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
2004-12-301,9621,9901,9521,97340,1001,973
2004-12-291,9231,9451,9171,93268,1001,932
2004-12-281,9451,9501,9221,92282,7001,922
2004-12-271,9691,9981,9451,94531,2001,945
2004-12-241,9301,9851,9301,96765,3001,967
2004-12-221,9501,9591,9201,92830,9001,928
2004-12-211,9891,9901,9201,92866,5001,928
2004-12-201,9451,9561,9401,94111,7001,941
2004-12-171,9351,9601,9231,94510,8001,945
2004-12-161,9441,9511,9051,92029,4001,920
2004-12-151,9291,9491,9101,94333,1001,943
2004-12-141,9321,9601,8701,89969,2001,899
2004-12-131,8801,9101,8801,89512,7001,895
2004-12-101,9191,9251,8901,91066,9001,910
2004-12-091,9531,9531,9001,92919,8001,929
2004-12-081,9751,9751,9501,95120,6001,951
2004-12-071,9861,9931,9731,9754,4001,975
2004-12-061,9921,9991,9851,98513,9001,985
2004-12-031,9881,9991,9881,99517,4001,995
2004-12-021,9912,0001,9841,99144,5001,991
2004-12-011,9701,9731,9601,9615,6001,961
2004-11-301,9711,9801,9701,9736,4001,973
2004-11-291,9701,9951,9701,9802,5001,980
2004-11-261,9941,9941,9701,9707,3001,970
2004-11-251,9711,9951,9701,9763,7001,976
2004-11-242,0202,0201,9681,9687,8001,968
2004-11-221,9992,0051,9601,96329,0001,963
2004-11-192,0052,0101,9992,00014,3002,000
2004-11-182,0002,0101,9952,00517,3002,005
2004-11-172,0252,0352,0002,00013,1002,000
2004-11-162,0452,0452,0202,0206,3002,020
2004-11-152,0102,0502,0102,04512,8002,045
2004-11-122,0002,0251,9942,00514,4002,005
2004-11-112,0402,0552,0202,0206,5002,020
2004-11-102,0552,0702,0352,04012,3002,040
2004-11-092,0602,0852,0552,08512,0002,085
2004-11-082,0802,0802,0552,0554,5002,055
2004-11-052,0802,0852,0352,0758,9002,075
2004-11-042,0302,0902,0302,07520,0002,075
2004-11-021,9892,0501,9892,02022,8002,020
2004-11-012,0252,0251,9711,98217,1001,982
2004-10-292,0502,0502,0202,03014,7002,030
2004-10-282,0452,0702,0302,07012,8002,070
2004-10-272,0702,0702,0402,04010,8002,040
2004-10-262,0052,0402,0052,04022,2002,040
2004-10-252,0502,0602,0152,0259,6002,025
2004-10-222,0752,0802,0602,0805,8002,080
2004-10-212,0852,0852,0602,06512,7002,065
2004-10-202,0702,0702,0302,0558,4002,055
2004-10-192,0602,0852,0402,0708,7002,070
2004-10-182,0502,0502,0152,0354,9002,035
2004-10-152,0252,0502,0202,0257,7002,025
2004-10-142,0952,0952,0502,05018,4002,050
2004-10-132,0952,1202,0952,10510,7002,105
2004-10-122,0952,1102,0852,09012,6002,090
2004-10-082,0652,1002,0602,08517,1002,085
2004-10-072,0552,0652,0502,0503,0002,050
2004-10-062,0502,0552,0352,0557,8002,055
2004-10-052,0802,0802,0302,04520,2002,045
2004-10-041,9592,0601,9592,04029,9002,040
2004-10-011,9571,9881,9381,94413,7001,944
2004-09-301,9252,0001,9101,95728,2001,957
2004-09-291,9811,9811,9211,93519,2001,935
2004-09-281,9791,9791,9501,95216,4001,952
2004-09-271,9551,9851,9551,97922,7001,979
2004-09-242,0052,0402,0002,00530,4002,005
2004-09-222,0552,0802,0302,04016,3002,040
2004-09-212,0552,0852,0502,06015,7002,060
2004-09-172,0502,0702,0402,05012,7002,050
2004-09-162,0552,0602,0452,0509,4002,050
2004-09-152,1002,1002,0552,0556,9002,055
2004-09-142,0852,1202,0852,09518,2002,095
2004-09-132,0502,1302,0502,08532,5002,085
2004-09-102,0352,0752,0352,03548,5002,035
2004-09-092,0902,0952,0752,0758,0002,075
2004-09-082,0852,1002,0852,0907,9002,090
2004-09-072,0902,1152,0802,08525,1002,085
2004-09-062,0902,1202,0902,10029,7002,100
2004-09-032,1152,1302,0852,09523,5002,095
2004-09-022,1352,1502,1202,12018,8002,120
2004-09-012,1602,1802,1402,16034,6002,160
2004-08-312,1052,1552,1052,12015,5002,120
2004-08-302,1202,1702,1202,14518,7002,145
2004-08-272,1752,1802,1602,16030,5002,160
2004-08-262,1602,1702,1402,15023,9002,150
2004-08-252,1552,1552,1352,1504,8002,150
2004-08-242,1802,1802,1502,1607,7002,160
2004-08-232,1702,2002,1702,18011,3002,180
2004-08-202,1802,1802,1652,1705,2002,170
2004-08-192,1702,1702,1502,1702,2002,170
2004-08-182,1402,1702,1352,16514,3002,165
2004-08-172,1852,1902,1702,17011,8002,170
2004-08-162,1152,1652,1152,16519,1002,165
2004-08-132,1402,1802,1002,13013,4002,130
2004-08-122,1852,1952,1802,1807,7002,180
2004-08-112,1902,2052,1502,20038,7002,200
2004-08-102,1352,1352,0952,10513,0002,105
2004-08-092,0802,1702,0802,17013,2002,170
2004-08-062,1052,1602,1002,14514,2002,145
2004-08-052,0752,1652,0752,12514,0002,125
2004-08-042,0702,0951,9952,07522,1002,075
2004-08-032,1052,1852,1052,14017,9002,140
2004-08-022,1702,1902,1702,18513,5002,185
2004-07-302,1902,1952,1802,19018,4002,190
2004-07-292,1702,1902,1602,17013,7002,170
2004-07-282,2002,2052,1702,1707,6002,170
2004-07-272,2102,2152,1952,19523,1002,195
2004-07-262,1852,2102,1802,18012,3002,180
2004-07-232,2102,2102,1652,18031,7002,180
2004-07-222,2052,2202,2002,20528,2002,205
2004-07-212,1852,2102,1852,21020,7002,210
2004-07-202,2002,2002,1752,17513,1002,175
2004-07-162,1602,1802,1402,17514,6002,175
2004-07-152,1952,1952,1202,12020,3002,120
2004-07-142,2202,2202,1602,16015,2002,160
2004-07-132,2102,2102,1652,18524,1002,185
2004-07-122,1452,2002,1352,18524,4002,185
2004-07-092,1152,1352,1102,13031,8002,130
2004-07-082,1102,1202,1102,11031,4002,110
2004-07-072,0752,1252,0752,11030,8002,110
2004-07-062,1652,1902,1502,15520,5002,155
2004-07-052,2002,2002,1502,19043,8002,190
2004-07-022,2102,2202,2102,21041,7002,210
2004-07-012,2202,2252,2102,21021,1002,210
2004-06-302,2402,2402,2152,22523,7002,225
2004-06-292,2402,2402,2202,23012,4002,230
2004-06-282,2452,2552,2402,25025,8002,250
2004-06-252,2502,2652,2402,2509,4002,250
2004-06-242,2502,2552,2402,24514,0002,245
2004-06-232,2252,2402,2152,23511,5002,235
2004-06-222,2402,2552,2202,2208,8002,220
2004-06-212,2752,2902,2352,23519,6002,235
2004-06-182,2502,2602,2152,23523,2002,235
2004-06-172,2502,2602,2302,25023,9002,250
2004-06-162,2002,2452,1952,24516,2002,245
2004-06-152,2402,2402,2002,21012,8002,210
2004-06-142,2702,2702,2502,25011,8002,250
2004-06-112,3002,3002,2602,28077,5002,280
2004-06-102,2002,2502,1752,23022,9002,230
2004-06-092,2102,2602,2002,21533,0002,215
2004-06-082,2102,2102,1802,20029,9002,200
2004-06-072,1902,2102,1902,20023,3002,200
2004-06-042,1002,1902,1002,18036,2002,180
2004-06-032,1802,2002,1802,18025,3002,180
2004-06-022,1952,2102,1802,18579,0002,185
2004-06-012,1552,1902,1502,19093,5002,190
2004-05-312,1002,1452,0802,12038,8002,120
2004-05-282,0602,1002,0502,10056,9002,100
2004-05-272,0252,0802,0252,04529,4002,045
2004-05-262,0652,1152,0252,060102,5002,060
2004-05-251,9312,0651,9312,04552,8002,045
2004-05-242,0002,0401,9811,98156,7001,981
2004-05-211,9852,0001,9591,98521,8001,985
2004-05-202,0002,0101,9291,97820,8001,978
2004-05-191,9802,0351,9722,02057,5002,020
2004-05-181,8541,9501,8501,93043,9001,930
2004-05-171,9501,9501,9001,90334,1001,903
2004-05-141,9201,9651,9201,94863,4001,948
2004-05-131,9801,9801,9101,91030,6001,910
2004-05-121,9481,9601,9101,94070,6001,940
2004-05-111,7701,8591,7701,85851,9001,858
2004-05-101,9201,9301,8901,89051,4001,890
2004-05-071,9201,9741,9161,93145,9001,931
2004-05-061,9551,9651,9301,93033,3001,930
2004-04-301,9801,9801,9271,94550,4001,945
2004-04-282,0102,0351,9702,00040,3002,000
2004-04-272,0052,0051,9651,96740,0001,967
2004-04-261,9702,0201,9701,99331,1001,993
2004-04-231,9701,9791,9551,96718,5001,967
2004-04-221,9551,9791,9551,96747,1001,967
2004-04-211,9601,9901,9601,96915,8001,969
2004-04-201,9902,0151,9702,00030,5002,000
2004-04-192,0402,0401,9551,99719,8001,997
2004-04-162,0102,0252,0002,02028,5002,020
2004-04-152,0402,0502,0102,02019,7002,020
2004-04-142,0202,0502,0202,04513,4002,045
2004-04-132,0252,0602,0252,05519,7002,055
2004-04-122,0602,0652,0402,06010,7002,060
2004-04-092,0202,0452,0102,04029,7002,040
2004-04-082,0202,0602,0202,06031,6002,060
2004-04-072,0402,0502,0252,03015,5002,030
2004-04-062,0852,0852,0102,04018,6002,040
2004-04-052,0202,1002,0202,08041,8002,080
2004-04-022,0152,0201,9892,00522,7002,005
2004-04-012,0152,0302,0002,00030,5002,000
2004-03-311,9652,0301,9551,99562,7001,995
2004-03-301,9401,9651,9401,95047,7001,950
2004-03-291,9501,9501,9301,94326,0001,943
2004-03-261,9501,9591,9391,94742,1001,947
2004-03-251,9251,9501,9201,94177,6001,941
2004-03-241,9251,9251,8861,89560,2001,895
2004-03-231,9291,9291,8951,89579,2001,895
2004-03-221,8951,9201,8801,90141,1001,901
2004-03-191,8901,8951,8781,87829,4001,878
2004-03-181,9001,9051,8701,87441,4001,874
2004-03-171,8491,8591,8201,85961,2001,859
2004-03-161,8411,8481,8051,80960,0001,809
2004-03-151,8101,8101,7981,79820,4001,798
2004-03-121,7361,7901,7361,78057,4001,780
2004-03-111,8011,8101,7941,79640,9001,796
2004-03-101,8231,8231,8021,81619,9001,816
2004-03-091,8101,8251,7951,82531,5001,825
2004-03-081,8011,8051,7921,79540,5001,795
2004-03-051,7991,8051,7881,79843,7001,798
2004-03-041,7661,7971,7661,78622,4001,786
2004-03-031,7561,7791,7561,77416,2001,774
2004-03-021,7601,7651,7501,75521,0001,755
2004-03-011,7501,7701,7221,75333,2001,753
2004-02-271,6931,7401,6881,71549,4001,715
2004-02-261,6771,7001,6771,70043,3001,700
2004-02-251,6951,6951,6711,67515,6001,675
2004-02-241,6901,6901,6761,67659,8001,676
2004-02-231,6741,6971,6741,68429,4001,684
2004-02-201,6681,6741,6661,66813,3001,668
2004-02-191,6511,6671,6501,65127,4001,651
2004-02-181,6771,6801,6551,65513,9001,655
2004-02-171,6781,6791,6621,66520,4001,665
2004-02-161,6761,6761,6651,67314,0001,673
2004-02-131,6751,6821,6671,67412,6001,674
2004-02-121,6701,6801,6531,65517,5001,655
2004-02-101,6671,6871,6581,66215,9001,662
2004-02-091,6801,6971,6651,66718,8001,667
2004-02-061,6901,6901,6751,67612,7001,676
2004-02-051,6671,6901,6661,68216,8001,682
2004-02-041,6901,6901,6661,66617,8001,666
2004-02-031,6751,6901,6701,68421,3001,684
2004-02-021,6731,6991,6731,68112,8001,681
2004-01-301,6731,6811,6721,67220,0001,672
2004-01-291,6901,6911,6701,67258,3001,672
2004-01-281,7001,7031,6911,69523,3001,695
2004-01-271,6971,7051,6921,69320,4001,693
2004-01-261,7101,7101,6951,69720,7001,697
2004-01-231,7001,7071,6901,69846,0001,698
2004-01-221,7001,7101,6881,69847,3001,698
2004-01-211,7071,7071,6801,68227,3001,682
2004-01-201,7001,7001,6871,69225,3001,692
2004-01-191,7001,7081,6851,68620,7001,686
2004-01-161,6901,7001,6671,69230,7001,692
2004-01-151,6821,6831,6801,68252,4001,682
2004-01-141,6711,6821,6701,67528,3001,675
2004-01-131,6791,6851,6561,66322,6001,663
2004-01-091,6601,6601,6351,64927,0001,649
2004-01-081,6181,6681,6181,65040,2001,650
2004-01-071,6101,6191,6021,61224,1001,612
2004-01-061,6201,6251,5841,59086,1001,590
2004-01-051,5901,6201,5901,62018,9001,620

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