6151 日東工器(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,240	3,260	3,230	3,230	14,100	3,230
2005-12-29	3,230	3,290	3,230	3,260	21,700	3,260
2005-12-28	3,250	3,300	3,240	3,280	45,400	3,280
2005-12-27	3,260	3,300	3,250	3,270	32,200	3,270
2005-12-26	3,280	3,300	3,260	3,280	41,500	3,280
2005-12-22	3,330	3,330	3,230	3,270	62,800	3,270
2005-12-21	3,300	3,390	3,300	3,370	54,700	3,370
2005-12-20	3,240	3,290	3,200	3,280	58,000	3,280
2005-12-19	3,110	3,240	3,090	3,220	79,600	3,220
2005-12-16	3,060	3,130	3,060	3,130	50,200	3,130
2005-12-15	2,995	3,160	2,965	3,110	116,000	3,110
2005-12-14	2,960	2,980	2,800	2,960	119,800	2,960
2005-12-13	2,945	2,985	2,920	2,955	57,200	2,955
2005-12-12	2,800	2,940	2,800	2,905	69,300	2,905
2005-12-09	2,745	2,795	2,730	2,765	63,100	2,765
2005-12-08	2,785	2,795	2,720	2,755	46,400	2,755
2005-12-07	2,760	2,785	2,750	2,785	42,100	2,785
2005-12-06	2,745	2,785	2,715	2,760	52,900	2,760
2005-12-05	2,700	2,775	2,700	2,745	50,400	2,745
2005-12-02	2,650	2,680	2,635	2,645	33,000	2,645
2005-12-01	2,590	2,635	2,590	2,635	57,300	2,635
2005-11-30	2,650	2,650	2,620	2,620	49,400	2,620
2005-11-29	2,605	2,680	2,600	2,675	68,000	2,675
2005-11-28	2,600	2,620	2,595	2,600	27,800	2,600
2005-11-25	2,635	2,650	2,600	2,630	38,500	2,630
2005-11-24	2,625	2,660	2,620	2,640	41,700	2,640
2005-11-22	2,610	2,630	2,600	2,625	21,700	2,625
2005-11-21	2,640	2,640	2,610	2,610	35,700	2,610
2005-11-18	2,595	2,630	2,585	2,620	65,600	2,620
2005-11-17	2,515	2,580	2,515	2,580	47,800	2,580
2005-11-16	2,520	2,520	2,500	2,520	34,200	2,520
2005-11-15	2,485	2,530	2,485	2,510	51,100	2,510
2005-11-14	2,480	2,490	2,475	2,480	16,200	2,480
2005-11-11	2,485	2,490	2,460	2,480	15,400	2,480
2005-11-10	2,485	2,490	2,440	2,490	23,400	2,490
2005-11-09	2,510	2,515	2,465	2,490	23,300	2,490
2005-11-08	2,535	2,535	2,500	2,505	21,400	2,505
2005-11-07	2,495	2,550	2,485	2,525	47,700	2,525
2005-11-04	2,475	2,485	2,450	2,480	30,500	2,480
2005-11-02	2,445	2,470	2,420	2,435	37,300	2,435
2005-11-01	2,480	2,480	2,460	2,460	9,500	2,460
2005-10-31	2,460	2,505	2,455	2,465	41,000	2,465
2005-10-28	2,390	2,425	2,375	2,425	78,500	2,425
2005-10-27	2,375	2,390	2,365	2,390	21,500	2,390
2005-10-26	2,335	2,385	2,330	2,375	35,100	2,375
2005-10-25	2,365	2,380	2,345	2,365	54,600	2,365
2005-10-24	2,370	2,370	2,345	2,355	16,000	2,355
2005-10-21	2,350	2,365	2,340	2,355	24,800	2,355
2005-10-20	2,370	2,370	2,350	2,360	15,900	2,360
2005-10-19	2,355	2,365	2,350	2,350	24,400	2,350
2005-10-18	2,370	2,370	2,355	2,355	22,300	2,355
2005-10-17	2,345	2,355	2,345	2,350	12,000	2,350
2005-10-14	2,350	2,375	2,330	2,340	19,800	2,340
2005-10-13	2,350	2,370	2,340	2,370	34,200	2,370
2005-10-12	2,350	2,360	2,335	2,345	51,400	2,345
2005-10-11	2,340	2,350	2,305	2,335	38,800	2,335
2005-10-07	2,350	2,355	2,335	2,340	26,900	2,340
2005-10-06	2,370	2,380	2,350	2,360	55,300	2,360
2005-10-05	2,370	2,375	2,355	2,375	73,500	2,375
2005-10-04	2,345	2,350	2,330	2,345	34,000	2,345
2005-10-03	2,345	2,345	2,305	2,330	31,900	2,330
2005-09-30	2,370	2,370	2,320	2,345	32,300	2,345
2005-09-29	2,360	2,370	2,320	2,340	46,700	2,340
2005-09-28	2,380	2,380	2,360	2,370	12,800	2,370
2005-09-27	2,380	2,385	2,350	2,370	27,500	2,370
2005-09-26	2,310	2,400	2,310	2,395	50,200	2,395
2005-09-22	2,305	2,325	2,300	2,305	44,600	2,305
2005-09-21	2,320	2,320	2,300	2,310	64,200	2,310
2005-09-20	2,315	2,330	2,305	2,315	66,700	2,315
2005-09-16	2,320	2,345	2,300	2,305	77,000	2,305
2005-09-15	2,300	2,355	2,295	2,345	21,300	2,345
2005-09-14	2,315	2,330	2,290	2,295	58,200	2,295
2005-09-13	2,320	2,350	2,320	2,335	11,900	2,335
2005-09-12	2,350	2,350	2,305	2,315	20,300	2,315
2005-09-09	2,220	2,330	2,220	2,295	102,100	2,295
2005-09-08	2,320	2,330	2,300	2,300	19,300	2,300
2005-09-07	2,330	2,340	2,300	2,305	29,100	2,305
2005-09-06	2,355	2,370	2,325	2,325	21,800	2,325
2005-09-05	2,360	2,365	2,350	2,355	21,100	2,355
2005-09-02	2,380	2,380	2,350	2,370	17,200	2,370
2005-09-01	2,345	2,385	2,345	2,380	38,600	2,380
2005-08-31	2,345	2,350	2,335	2,340	10,100	2,340
2005-08-30	2,320	2,345	2,320	2,345	15,500	2,345
2005-08-29	2,365	2,365	2,330	2,340	17,300	2,340
2005-08-26	2,380	2,380	2,350	2,360	32,300	2,360
2005-08-25	2,375	2,375	2,355	2,375	29,400	2,375
2005-08-24	2,355	2,375	2,350	2,365	33,500	2,365
2005-08-23	2,330	2,355	2,330	2,350	33,200	2,350
2005-08-22	2,305	2,340	2,305	2,325	33,500	2,325
2005-08-19	2,310	2,310	2,300	2,300	27,800	2,300
2005-08-18	2,290	2,315	2,290	2,300	57,900	2,300
2005-08-17	2,275	2,285	2,265	2,265	19,700	2,265
2005-08-16	2,270	2,280	2,240	2,280	21,400	2,280
2005-08-15	2,240	2,280	2,235	2,275	26,900	2,275
2005-08-12	2,250	2,260	2,230	2,260	30,500	2,260
2005-08-11	2,245	2,250	2,235	2,250	49,200	2,250
2005-08-10	2,180	2,245	2,180	2,245	97,600	2,245
2005-08-09	2,180	2,185	2,165	2,180	17,400	2,180
2005-08-08	2,100	2,160	2,100	2,140	31,600	2,140
2005-08-05	2,150	2,175	2,135	2,140	29,300	2,140
2005-08-04	2,200	2,205	2,150	2,190	53,200	2,190
2005-08-03	2,200	2,210	2,190	2,200	55,600	2,200
2005-08-02	2,150	2,220	2,140	2,210	120,500	2,210
2005-08-01	2,125	2,145	2,125	2,140	17,200	2,140
2005-07-29	2,125	2,145	2,120	2,125	24,500	2,125
2005-07-28	2,130	2,135	2,105	2,125	41,500	2,125
2005-07-27	2,100	2,110	2,080	2,090	50,900	2,090
2005-07-26	2,135	2,135	2,055	2,075	50,500	2,075
2005-07-25	2,115	2,135	2,105	2,135	24,000	2,135
2005-07-22	2,095	2,115	2,060	2,090	48,900	2,090
2005-07-21	2,115	2,135	2,090	2,095	48,700	2,095
2005-07-20	2,150	2,150	2,115	2,115	60,500	2,115
2005-07-19	2,155	2,155	2,120	2,135	56,600	2,135
2005-07-15	2,160	2,165	2,145	2,165	18,000	2,165
2005-07-14	2,160	2,170	2,145	2,150	57,100	2,150
2005-07-13	2,160	2,170	2,150	2,155	33,100	2,155
2005-07-12	2,180	2,180	2,165	2,170	30,100	2,170
2005-07-11	2,160	2,185	2,160	2,170	47,600	2,170
2005-07-08	2,130	2,170	2,130	2,150	39,400	2,150
2005-07-07	2,135	2,140	2,115	2,135	25,800	2,135
2005-07-06	2,150	2,160	2,130	2,140	54,900	2,140
2005-07-05	2,180	2,190	2,150	2,170	85,300	2,170
2005-07-04	2,195	2,200	2,140	2,200	161,300	2,200
2005-07-01	2,050	2,170	2,050	2,170	147,000	2,170
2005-06-30	2,050	2,065	2,035	2,045	25,000	2,045
2005-06-29	2,045	2,065	2,040	2,055	36,900	2,055
2005-06-28	2,060	2,060	2,040	2,050	23,700	2,050
2005-06-27	2,055	2,065	2,045	2,055	18,500	2,055
2005-06-24	2,045	2,075	2,045	2,075	30,900	2,075
2005-06-23	2,050	2,060	2,035	2,045	24,700	2,045
2005-06-22	2,040	2,055	2,010	2,055	28,300	2,055
2005-06-21	2,060	2,060	2,035	2,045	19,700	2,045
2005-06-20	2,060	2,065	2,055	2,060	26,600	2,060
2005-06-17	2,040	2,055	2,040	2,050	20,600	2,050
2005-06-16	2,030	2,050	2,030	2,040	19,900	2,040
2005-06-15	2,030	2,040	2,015	2,040	20,400	2,040
2005-06-14	2,055	2,055	2,025	2,030	14,200	2,030
2005-06-13	2,060	2,060	2,045	2,055	15,000	2,055
2005-06-10	2,050	2,055	2,040	2,045	31,000	2,045
2005-06-09	2,045	2,055	2,030	2,035	31,500	2,035
2005-06-08	2,030	2,045	2,020	2,045	39,500	2,045
2005-06-07	2,015	2,025	2,005	2,020	36,400	2,020
2005-06-06	1,994	2,020	1,987	2,015	40,900	2,015
2005-06-03	1,994	1,995	1,981	1,991	37,400	1,991
2005-06-02	1,974	1,996	1,968	1,987	47,200	1,987
2005-06-01	1,939	1,959	1,938	1,954	60,200	1,954
2005-05-31	1,950	1,953	1,933	1,940	99,500	1,940
2005-05-30	1,973	1,985	1,965	1,968	80,700	1,968
2005-05-27	1,972	1,983	1,972	1,977	19,000	1,977
2005-05-26	1,980	1,980	1,972	1,973	21,900	1,973
2005-05-25	1,997	2,000	1,981	1,981	41,000	1,981
2005-05-24	2,030	2,030	1,992	1,997	65,900	1,997
2005-05-23	2,030	2,035	2,020	2,020	21,900	2,020
2005-05-20	2,030	2,040	2,030	2,030	10,500	2,030
2005-05-19	2,020	2,040	2,015	2,030	14,400	2,030
2005-05-18	2,000	2,015	1,998	2,005	13,400	2,005
2005-05-17	2,015	2,050	1,992	1,994	18,800	1,994
2005-05-16	2,050	2,050	1,990	2,010	27,100	2,010
2005-05-13	2,050	2,060	2,040	2,055	21,900	2,055
2005-05-12	2,070	2,080	2,065	2,065	25,700	2,065
2005-05-11	2,085	2,100	2,045	2,090	118,000	2,090
2005-05-10	2,095	2,130	2,070	2,120	32,500	2,120
2005-05-09	2,065	2,085	2,065	2,085	11,500	2,085
2005-05-06	2,055	2,070	2,035	2,060	13,700	2,060
2005-05-02	2,025	2,040	2,020	2,030	5,500	2,030
2005-04-28	2,025	2,045	2,020	2,025	7,700	2,025
2005-04-27	2,010	2,050	2,005	2,025	17,800	2,025
2005-04-26	2,000	2,040	2,000	2,015	17,700	2,015
2005-04-25	2,040	2,050	2,025	2,030	17,400	2,030
2005-04-22	2,080	2,080	2,025	2,030	18,500	2,030
2005-04-21	2,010	2,040	2,000	2,040	19,700	2,040
2005-04-20	2,060	2,080	2,040	2,075	18,800	2,075
2005-04-19	2,000	2,060	1,999	2,025	20,600	2,025
2005-04-18	2,050	2,050	1,970	1,987	25,000	1,987
2005-04-15	2,060	2,070	2,050	2,050	20,500	2,050
2005-04-14	2,125	2,130	2,100	2,105	10,200	2,105
2005-04-13	2,135	2,140	2,130	2,140	7,200	2,140
2005-04-12	2,145	2,150	2,130	2,130	4,500	2,130
2005-04-11	2,170	2,170	2,150	2,150	6,100	2,150
2005-04-08	2,170	2,185	2,165	2,175	21,100	2,175
2005-04-07	2,170	2,175	2,150	2,165	15,700	2,165
2005-04-06	2,135	2,160	2,130	2,160	21,600	2,160
2005-04-05	2,120	2,130	2,120	2,130	7,700	2,130
2005-04-04	2,100	2,125	2,100	2,125	6,700	2,125
2005-04-01	2,120	2,130	2,100	2,130	13,800	2,130
2005-03-31	2,070	2,145	2,060	2,145	23,100	2,145
2005-03-30	2,080	2,100	2,070	2,075	18,300	2,075
2005-03-29	2,140	2,145	2,100	2,105	19,600	2,105
2005-03-28	2,075	2,150	2,075	2,145	39,900	2,145
2005-03-25	2,235	2,235	2,210	2,215	43,600	2,215
2005-03-24	2,215	2,235	2,215	2,215	25,900	2,215
2005-03-23	2,210	2,210	2,200	2,210	30,400	2,210
2005-03-22	2,190	2,200	2,185	2,190	27,200	2,190
2005-03-18	2,160	2,165	2,155	2,165	18,400	2,165
2005-03-17	2,150	2,160	2,145	2,150	23,300	2,150
2005-03-16	2,160	2,160	2,140	2,145	23,700	2,145
2005-03-15	2,160	2,170	2,155	2,155	18,900	2,155
2005-03-14	2,160	2,170	2,150	2,150	21,600	2,150
2005-03-11	2,135	2,160	2,135	2,140	52,000	2,140
2005-03-10	2,140	2,150	2,125	2,135	21,200	2,135
2005-03-09	2,125	2,170	2,125	2,130	40,700	2,130
2005-03-08	2,170	2,175	2,125	2,125	44,400	2,125
2005-03-07	2,120	2,165	2,120	2,150	42,200	2,150
2005-03-04	2,085	2,115	2,085	2,105	20,400	2,105
2005-03-03	2,100	2,115	2,090	2,090	18,400	2,090
2005-03-02	2,095	2,115	2,085	2,105	29,000	2,105
2005-03-01	2,060	2,080	2,060	2,080	15,600	2,080
2005-02-28	2,060	2,060	2,050	2,060	16,200	2,060
2005-02-25	2,050	2,055	2,045	2,045	13,200	2,045
2005-02-24	2,025	2,050	2,025	2,050	16,800	2,050
2005-02-23	2,030	2,030	2,020	2,025	10,600	2,025
2005-02-22	2,030	2,035	2,025	2,030	13,000	2,030
2005-02-21	2,040	2,045	2,025	2,025	19,700	2,025
2005-02-18	2,035	2,045	2,030	2,040	20,000	2,040
2005-02-17	2,035	2,050	2,035	2,040	11,800	2,040
2005-02-16	2,055	2,055	2,035	2,035	14,200	2,035
2005-02-15	2,050	2,055	2,045	2,045	15,700	2,045
2005-02-14	2,050	2,055	2,040	2,040	8,900	2,040
2005-02-10	2,060	2,060	2,030	2,040	18,200	2,040
2005-02-09	2,065	2,065	2,040	2,050	25,500	2,050
2005-02-08	2,060	2,060	2,045	2,055	17,500	2,055
2005-02-07	2,050	2,060	2,040	2,045	28,700	2,045
2005-02-04	2,040	2,050	2,030	2,035	27,000	2,035
2005-02-03	2,025	2,030	2,020	2,030	32,700	2,030
2005-02-02	2,010	2,020	2,005	2,020	31,000	2,020
2005-02-01	2,010	2,010	2,000	2,005	18,300	2,005
2005-01-31	2,000	2,005	1,991	2,000	28,500	2,000
2005-01-28	1,993	1,998	1,976	1,995	42,600	1,995
2005-01-27	1,995	2,005	1,990	1,992	25,500	1,992
2005-01-26	1,995	2,005	1,990	1,992	26,400	1,992
2005-01-25	2,000	2,005	1,986	1,993	47,700	1,993
2005-01-24	2,010	2,025	2,000	2,000	23,400	2,000
2005-01-21	2,015	2,015	2,005	2,005	28,900	2,005
2005-01-20	1,995	2,030	1,995	2,010	66,500	2,010
2005-01-19	2,005	2,035	1,995	2,010	43,200	2,010
2005-01-18	2,015	2,015	2,000	2,000	28,500	2,000
2005-01-17	2,030	2,030	1,989	1,997	44,400	1,997
2005-01-14	1,992	2,005	1,975	1,998	42,800	1,998
2005-01-13	1,997	2,005	1,984	1,991	45,300	1,991
2005-01-12	2,000	2,010	1,981	1,996	59,600	1,996
2005-01-11	1,970	1,997	1,969	1,997	49,300	1,997
2005-01-07	1,950	1,958	1,950	1,955	36,000	1,955
2005-01-06	1,963	1,963	1,937	1,949	64,400	1,949
2005-01-05	1,971	1,972	1,955	1,962	24,900	1,962
2005-01-04	1,980	1,980	1,960	1,970	14,100	1,970

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