6151 日東工器(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292,5902,6002,5702,5906,5002,590
2006-12-282,6102,6102,5602,56010,1002,560
2006-12-272,6102,6202,5902,60521,7002,605
2006-12-262,6152,6152,5502,59520,1002,595
2006-12-252,6102,6252,6002,60028,6002,600
2006-12-222,6002,6202,5952,60020,5002,600
2006-12-212,5902,6052,5802,60028,7002,600
2006-12-202,5402,5852,5402,58517,6002,585
2006-12-192,5552,5552,5152,53524,1002,535
2006-12-182,5402,5602,5302,54528,0002,545
2006-12-152,5052,5302,5002,51522,1002,515
2006-12-142,5152,5152,4952,49520,7002,495
2006-12-132,5002,5002,4602,49019,0002,490
2006-12-122,4752,4852,4652,47017,7002,470
2006-12-112,4602,4702,4402,45023,4002,450
2006-12-082,4452,4652,4352,44524,0002,445
2006-12-072,4252,4502,4252,4457,4002,445
2006-12-062,4352,4602,4202,42527,5002,425
2006-12-052,4752,4852,4352,44017,6002,440
2006-12-042,4302,4802,4302,47022,4002,470
2006-12-012,4352,4552,4302,43511,7002,435
2006-11-302,4202,4302,4052,43011,4002,430
2006-11-292,3602,4152,3602,41517,4002,415
2006-11-282,3302,3652,3202,36025,3002,360
2006-11-272,3202,3402,3102,31527,8002,315
2006-11-242,2902,3002,2502,28514,4002,285
2006-11-222,2602,2852,2502,28016,5002,280
2006-11-212,2802,2952,2602,26515,8002,265
2006-11-202,3302,3502,2702,27519,6002,275
2006-11-172,3352,3502,3202,32515,9002,325
2006-11-162,3252,3552,3252,3355,5002,335
2006-11-152,3502,3652,3252,33516,5002,335
2006-11-142,3252,3602,3152,33521,9002,335
2006-11-132,3402,3402,3002,30522,3002,305
2006-11-102,3602,3752,3402,36018,5002,360
2006-11-092,4052,4302,3652,37519,4002,375
2006-11-082,4452,4652,4202,42016,0002,420
2006-11-072,4452,4452,4202,42014,4002,420
2006-11-062,4302,4402,4102,42011,5002,420
2006-11-022,4502,4552,4052,43027,8002,430
2006-11-012,4552,4602,4102,42521,4002,425
2006-10-312,4252,4352,3852,39539,2002,395
2006-10-302,5002,5052,4252,42546,0002,425
2006-10-272,5202,5202,5002,50522,7002,505
2006-10-262,5402,5452,5252,52518,8002,525
2006-10-252,5752,5752,5202,53519,4002,535
2006-10-242,5752,5852,5552,57017,1002,570
2006-10-232,5652,5702,5402,56511,4002,565
2006-10-202,5402,5602,5302,55512,1002,555
2006-10-192,5402,5552,5352,54012,8002,540
2006-10-182,5502,5502,5052,53013,8002,530
2006-10-172,5552,5552,5402,5455,8002,545
2006-10-162,5302,5652,5252,56516,0002,565
2006-10-132,5052,5402,5002,52513,5002,525
2006-10-122,4902,5052,4852,50018,1002,500
2006-10-112,5402,5402,4852,48515,9002,485
2006-10-102,4952,5452,4952,51516,0002,515
2006-10-062,5452,5452,5302,53512,1002,535
2006-10-052,5202,5452,5202,53010,5002,530
2006-10-042,5452,5652,5002,51520,7002,515
2006-10-032,5602,5602,5202,53519,5002,535
2006-10-022,5502,5602,5252,55522,2002,555
2006-09-292,5202,5452,5152,5259,2002,525
2006-09-282,5002,5352,4802,52519,8002,525
2006-09-272,5002,5002,4702,49517,2002,495
2006-09-262,4702,4952,4302,49520,8002,495
2006-09-252,5102,5152,3702,48545,9002,485
2006-09-222,5102,5202,5002,50020,5002,500
2006-09-212,5202,5252,5002,50512,7002,505
2006-09-202,5302,5352,5002,50525,8002,505
2006-09-192,5402,5652,5252,52514,2002,525
2006-09-152,5302,5602,5102,52518,3002,525
2006-09-142,5052,5352,5002,53017,8002,530
2006-09-132,5202,5452,5002,50032,8002,500
2006-09-122,5352,5502,5052,50518,3002,505
2006-09-112,6002,6002,5302,53524,8002,535
2006-09-082,5952,6102,5702,60070,7002,600
2006-09-072,6002,6152,6002,60027,3002,600
2006-09-062,6252,6352,6052,61544,4002,615
2006-09-052,5952,6052,5802,59057,3002,590
2006-09-042,6002,6202,5902,59071,0002,590
2006-09-012,6102,6102,5952,60028,4002,600
2006-08-312,6002,6152,5902,60528,2002,605
2006-08-302,6202,6202,6002,61019,6002,610
2006-08-292,6002,6402,6002,61520,0002,615
2006-08-282,6002,6302,6002,60022,0002,600
2006-08-252,6252,6452,6002,60028,6002,600
2006-08-242,6452,6552,6102,62526,0002,625
2006-08-232,6602,6652,6252,64540,1002,645
2006-08-222,6702,6752,6452,66563,5002,665
2006-08-212,7002,7002,6602,66032,9002,660
2006-08-182,6702,6852,6552,65524,2002,655
2006-08-172,6952,7102,6552,65534,5002,655
2006-08-162,6702,6802,6602,67517,1002,675
2006-08-152,6352,6702,6352,64522,2002,645
2006-08-142,6602,6602,6302,65011,8002,650
2006-08-112,6502,6502,6302,6356,3002,635
2006-08-102,6202,6602,6202,65015,7002,650
2006-08-092,6452,6502,6052,65022,8002,650
2006-08-082,6202,6502,6202,65011,0002,650
2006-08-072,6502,6502,6102,61016,5002,610
2006-08-042,6502,6502,6152,6356,7002,635
2006-08-032,6402,6602,6102,64516,8002,645
2006-08-022,6052,6502,6002,65012,0002,650
2006-08-012,6802,6802,6502,65523,4002,655
2006-07-312,6552,6852,6502,68018,1002,680
2006-07-282,6002,6502,6002,64519,1002,645
2006-07-272,6452,6502,6102,64019,6002,640
2006-07-262,6352,6352,6152,62019,0002,620
2006-07-252,6102,6202,6002,61014,0002,610
2006-07-242,6002,6002,5202,54527,1002,545
2006-07-212,5952,6302,5852,61513,5002,615
2006-07-202,5252,6202,5252,61051,1002,610
2006-07-192,5302,5402,4852,50548,4002,505
2006-07-182,5602,5952,5402,57038,3002,570
2006-07-142,6052,6352,5802,60031,5002,600
2006-07-132,5952,6502,5752,59531,4002,595
2006-07-122,6702,6702,5802,60025,7002,600
2006-07-112,6702,6752,6402,66031,1002,660
2006-07-102,6002,6252,5652,62026,5002,620
2006-07-072,6552,6552,5902,59543,7002,595
2006-07-062,5702,6152,5352,58555,5002,585
2006-07-052,5402,5952,5102,53582,9002,535
2006-07-042,4752,5002,4652,50040,6002,500
2006-07-032,4702,4902,4552,45525,9002,455
2006-06-302,4552,4902,4452,46031,7002,460
2006-06-292,4202,4552,3852,41067,0002,410
2006-06-282,4702,4702,4202,42521,1002,425
2006-06-272,4802,4952,4652,47511,1002,475
2006-06-262,4552,4902,4452,46538,8002,465
2006-06-232,5002,5002,4552,48523,0002,485
2006-06-222,4652,5152,4602,51540,3002,515
2006-06-212,4802,5102,4502,45517,7002,455
2006-06-202,5102,5252,4452,47544,8002,475
2006-06-192,5252,5552,5052,51020,1002,510
2006-06-162,4702,5102,4702,50027,0002,500
2006-06-152,4502,4652,3952,42023,0002,420
2006-06-142,2802,3702,2802,34529,6002,345
2006-06-132,3702,3802,2852,29023,4002,290
2006-06-122,4002,4202,3602,37037,0002,370
2006-06-092,3302,4002,2352,33565,1002,335
2006-06-082,4002,4352,3602,36537,7002,365
2006-06-072,5252,5452,4702,47524,1002,475
2006-06-062,6152,6402,5602,56018,2002,560
2006-06-052,6502,6602,6102,61522,1002,615
2006-06-022,5852,6202,5002,62031,6002,620
2006-06-012,6852,6852,6152,62013,7002,620
2006-05-312,6552,6552,6302,64514,1002,645
2006-05-302,7152,7152,6852,6859,2002,685
2006-05-292,7402,7402,6952,7109,1002,710
2006-05-262,7102,7252,6802,71012,5002,710
2006-05-252,6752,7102,6552,6809,5002,680
2006-05-242,6602,6902,6052,67029,0002,670
2006-05-232,7052,7452,6802,68521,8002,685
2006-05-222,7852,7902,7552,76016,4002,760
2006-05-192,7402,7602,7102,75535,1002,755
2006-05-182,7652,8002,7402,78017,3002,780
2006-05-172,7802,8152,7602,81519,2002,815
2006-05-162,8152,8502,7652,77031,2002,770
2006-05-152,8202,8452,8102,82021,7002,820
2006-05-122,9102,9102,8352,86026,6002,860
2006-05-112,9252,9552,9052,90513,0002,905
2006-05-102,9102,9952,9002,95549,3002,955
2006-05-092,9803,0302,9302,96535,0002,965
2006-05-082,9402,9702,9402,94516,3002,945
2006-05-022,9352,9502,9102,94012,6002,940
2006-05-012,9452,9652,9052,9308,0002,930
2006-04-282,9702,9802,8452,98020,3002,980
2006-04-272,9552,9652,9502,9507,1002,950
2006-04-262,9602,9702,9402,9559,8002,955
2006-04-252,9402,9552,9352,9458,5002,945
2006-04-242,9902,9952,9352,93519,2002,935
2006-04-212,9803,0302,9803,02018,2003,020
2006-04-203,0003,0403,0003,0109,6003,010
2006-04-193,0603,0603,0303,03012,2003,030
2006-04-182,9503,0602,9303,03029,3003,030
2006-04-173,0203,0202,9802,98013,0002,980
2006-04-143,0003,0303,0003,02012,3003,020
2006-04-133,0303,0403,0003,03015,2003,030
2006-04-123,0603,0603,0203,02016,7003,020
2006-04-113,0603,0603,0303,06017,8003,060
2006-04-103,0803,0803,0503,06015,2003,060
2006-04-073,1003,1103,0603,08023,2003,080
2006-04-063,1003,1103,0803,08027,2003,080
2006-04-053,0903,1003,0803,08025,0003,080
2006-04-043,0803,1003,0703,08023,1003,080
2006-04-033,0903,0903,0703,08030,0003,080
2006-03-313,0403,0802,9803,05084,7003,050
2006-03-302,9703,0402,9603,030104,4003,030
2006-03-292,9702,9752,9302,95560,6002,955
2006-03-282,9903,0002,9302,99567,6002,995
2006-03-273,0003,0303,0003,03054,1003,030
2006-03-243,0103,0102,9902,99527,3002,995
2006-03-232,9803,0102,9802,99037,3002,990
2006-03-222,9702,9952,9652,97527,7002,975
2006-03-202,9352,9702,9152,95032,0002,950
2006-03-172,9052,9302,8702,90014,4002,900
2006-03-162,9402,9602,8952,90023,7002,900
2006-03-152,9752,9752,9302,93011,7002,930
2006-03-142,9802,9802,9152,94018,8002,940
2006-03-132,9052,9352,9002,92021,0002,920
2006-03-102,8002,9002,8002,86556,5002,865
2006-03-092,7802,8502,7802,85028,5002,850
2006-03-082,8602,8602,7752,78542,1002,785
2006-03-072,9302,9902,8852,89518,8002,895
2006-03-062,9202,9452,9202,93016,2002,930
2006-03-032,9502,9702,9152,91518,6002,915
2006-03-022,9853,0302,9702,9709,9002,970
2006-03-012,9753,0602,9402,98026,7002,980
2006-02-283,0103,0402,9602,98033,1002,980
2006-02-273,0803,1403,0103,01038,7003,010
2006-02-243,0803,0903,0303,08012,6003,080
2006-02-232,9403,0802,9403,05025,6003,050
2006-02-222,9703,0302,9352,97017,4002,970
2006-02-212,8502,9752,8502,97024,6002,970
2006-02-203,0103,0102,8952,91038,4002,910
2006-02-173,1003,1003,0103,02018,2003,020
2006-02-163,0103,1003,0003,06019,4003,060
2006-02-153,1303,1703,0603,06031,6003,060
2006-02-143,1503,1703,0503,12032,5003,120
2006-02-133,2503,2703,1503,16041,1003,160
2006-02-103,2503,2603,2203,25024,9003,250
2006-02-093,2703,2703,2203,23017,4003,230
2006-02-083,2803,2903,2503,25021,7003,250
2006-02-073,2803,3003,2403,29023,0003,290
2006-02-063,2403,2803,2303,28026,4003,280
2006-02-033,2503,2503,2203,24026,1003,240
2006-02-023,2503,2603,2203,25033,7003,250
2006-02-013,2503,2503,2103,23019,4003,230
2006-01-313,2403,2803,2303,28035,0003,280
2006-01-303,2403,2603,2303,23037,7003,230
2006-01-273,2103,2403,1703,23021,5003,230
2006-01-263,0803,1403,0803,13090,1003,130
2006-01-253,2203,2503,1803,18023,4003,180
2006-01-243,1003,2303,1003,22019,3003,220
2006-01-233,1703,2203,1203,14031,9003,140
2006-01-203,2503,2503,1903,19029,1003,190
2006-01-193,0403,2603,0403,24030,8003,240
2006-01-183,2703,2702,9803,09060,6003,090
2006-01-173,2303,2903,2203,22030,2003,220
2006-01-163,2703,3103,2303,27027,5003,270
2006-01-133,2703,3103,2703,28040,6003,280
2006-01-123,3003,3203,2603,27029,7003,270
2006-01-113,2703,3003,2503,30058,5003,300
2006-01-103,3303,3503,2803,28043,0003,280
2006-01-063,3503,3503,3003,31017,3003,310
2006-01-053,3903,3903,2803,31059,2003,310
2006-01-043,3303,3303,2503,27030,5003,270

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