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
2006-12-29	2,590	2,600	2,570	2,590	6,500	2,590
2006-12-28	2,610	2,610	2,560	2,560	10,100	2,560
2006-12-27	2,610	2,620	2,590	2,605	21,700	2,605
2006-12-26	2,615	2,615	2,550	2,595	20,100	2,595
2006-12-25	2,610	2,625	2,600	2,600	28,600	2,600
2006-12-22	2,600	2,620	2,595	2,600	20,500	2,600
2006-12-21	2,590	2,605	2,580	2,600	28,700	2,600
2006-12-20	2,540	2,585	2,540	2,585	17,600	2,585
2006-12-19	2,555	2,555	2,515	2,535	24,100	2,535
2006-12-18	2,540	2,560	2,530	2,545	28,000	2,545
2006-12-15	2,505	2,530	2,500	2,515	22,100	2,515
2006-12-14	2,515	2,515	2,495	2,495	20,700	2,495
2006-12-13	2,500	2,500	2,460	2,490	19,000	2,490
2006-12-12	2,475	2,485	2,465	2,470	17,700	2,470
2006-12-11	2,460	2,470	2,440	2,450	23,400	2,450
2006-12-08	2,445	2,465	2,435	2,445	24,000	2,445
2006-12-07	2,425	2,450	2,425	2,445	7,400	2,445
2006-12-06	2,435	2,460	2,420	2,425	27,500	2,425
2006-12-05	2,475	2,485	2,435	2,440	17,600	2,440
2006-12-04	2,430	2,480	2,430	2,470	22,400	2,470
2006-12-01	2,435	2,455	2,430	2,435	11,700	2,435
2006-11-30	2,420	2,430	2,405	2,430	11,400	2,430
2006-11-29	2,360	2,415	2,360	2,415	17,400	2,415
2006-11-28	2,330	2,365	2,320	2,360	25,300	2,360
2006-11-27	2,320	2,340	2,310	2,315	27,800	2,315
2006-11-24	2,290	2,300	2,250	2,285	14,400	2,285
2006-11-22	2,260	2,285	2,250	2,280	16,500	2,280
2006-11-21	2,280	2,295	2,260	2,265	15,800	2,265
2006-11-20	2,330	2,350	2,270	2,275	19,600	2,275
2006-11-17	2,335	2,350	2,320	2,325	15,900	2,325
2006-11-16	2,325	2,355	2,325	2,335	5,500	2,335
2006-11-15	2,350	2,365	2,325	2,335	16,500	2,335
2006-11-14	2,325	2,360	2,315	2,335	21,900	2,335
2006-11-13	2,340	2,340	2,300	2,305	22,300	2,305
2006-11-10	2,360	2,375	2,340	2,360	18,500	2,360
2006-11-09	2,405	2,430	2,365	2,375	19,400	2,375
2006-11-08	2,445	2,465	2,420	2,420	16,000	2,420
2006-11-07	2,445	2,445	2,420	2,420	14,400	2,420
2006-11-06	2,430	2,440	2,410	2,420	11,500	2,420
2006-11-02	2,450	2,455	2,405	2,430	27,800	2,430
2006-11-01	2,455	2,460	2,410	2,425	21,400	2,425
2006-10-31	2,425	2,435	2,385	2,395	39,200	2,395
2006-10-30	2,500	2,505	2,425	2,425	46,000	2,425
2006-10-27	2,520	2,520	2,500	2,505	22,700	2,505
2006-10-26	2,540	2,545	2,525	2,525	18,800	2,525
2006-10-25	2,575	2,575	2,520	2,535	19,400	2,535
2006-10-24	2,575	2,585	2,555	2,570	17,100	2,570
2006-10-23	2,565	2,570	2,540	2,565	11,400	2,565
2006-10-20	2,540	2,560	2,530	2,555	12,100	2,555
2006-10-19	2,540	2,555	2,535	2,540	12,800	2,540
2006-10-18	2,550	2,550	2,505	2,530	13,800	2,530
2006-10-17	2,555	2,555	2,540	2,545	5,800	2,545
2006-10-16	2,530	2,565	2,525	2,565	16,000	2,565
2006-10-13	2,505	2,540	2,500	2,525	13,500	2,525
2006-10-12	2,490	2,505	2,485	2,500	18,100	2,500
2006-10-11	2,540	2,540	2,485	2,485	15,900	2,485
2006-10-10	2,495	2,545	2,495	2,515	16,000	2,515
2006-10-06	2,545	2,545	2,530	2,535	12,100	2,535
2006-10-05	2,520	2,545	2,520	2,530	10,500	2,530
2006-10-04	2,545	2,565	2,500	2,515	20,700	2,515
2006-10-03	2,560	2,560	2,520	2,535	19,500	2,535
2006-10-02	2,550	2,560	2,525	2,555	22,200	2,555
2006-09-29	2,520	2,545	2,515	2,525	9,200	2,525
2006-09-28	2,500	2,535	2,480	2,525	19,800	2,525
2006-09-27	2,500	2,500	2,470	2,495	17,200	2,495
2006-09-26	2,470	2,495	2,430	2,495	20,800	2,495
2006-09-25	2,510	2,515	2,370	2,485	45,900	2,485
2006-09-22	2,510	2,520	2,500	2,500	20,500	2,500
2006-09-21	2,520	2,525	2,500	2,505	12,700	2,505
2006-09-20	2,530	2,535	2,500	2,505	25,800	2,505
2006-09-19	2,540	2,565	2,525	2,525	14,200	2,525
2006-09-15	2,530	2,560	2,510	2,525	18,300	2,525
2006-09-14	2,505	2,535	2,500	2,530	17,800	2,530
2006-09-13	2,520	2,545	2,500	2,500	32,800	2,500
2006-09-12	2,535	2,550	2,505	2,505	18,300	2,505
2006-09-11	2,600	2,600	2,530	2,535	24,800	2,535
2006-09-08	2,595	2,610	2,570	2,600	70,700	2,600
2006-09-07	2,600	2,615	2,600	2,600	27,300	2,600
2006-09-06	2,625	2,635	2,605	2,615	44,400	2,615
2006-09-05	2,595	2,605	2,580	2,590	57,300	2,590
2006-09-04	2,600	2,620	2,590	2,590	71,000	2,590
2006-09-01	2,610	2,610	2,595	2,600	28,400	2,600
2006-08-31	2,600	2,615	2,590	2,605	28,200	2,605
2006-08-30	2,620	2,620	2,600	2,610	19,600	2,610
2006-08-29	2,600	2,640	2,600	2,615	20,000	2,615
2006-08-28	2,600	2,630	2,600	2,600	22,000	2,600
2006-08-25	2,625	2,645	2,600	2,600	28,600	2,600
2006-08-24	2,645	2,655	2,610	2,625	26,000	2,625
2006-08-23	2,660	2,665	2,625	2,645	40,100	2,645
2006-08-22	2,670	2,675	2,645	2,665	63,500	2,665
2006-08-21	2,700	2,700	2,660	2,660	32,900	2,660
2006-08-18	2,670	2,685	2,655	2,655	24,200	2,655
2006-08-17	2,695	2,710	2,655	2,655	34,500	2,655
2006-08-16	2,670	2,680	2,660	2,675	17,100	2,675
2006-08-15	2,635	2,670	2,635	2,645	22,200	2,645
2006-08-14	2,660	2,660	2,630	2,650	11,800	2,650
2006-08-11	2,650	2,650	2,630	2,635	6,300	2,635
2006-08-10	2,620	2,660	2,620	2,650	15,700	2,650
2006-08-09	2,645	2,650	2,605	2,650	22,800	2,650
2006-08-08	2,620	2,650	2,620	2,650	11,000	2,650
2006-08-07	2,650	2,650	2,610	2,610	16,500	2,610
2006-08-04	2,650	2,650	2,615	2,635	6,700	2,635
2006-08-03	2,640	2,660	2,610	2,645	16,800	2,645
2006-08-02	2,605	2,650	2,600	2,650	12,000	2,650
2006-08-01	2,680	2,680	2,650	2,655	23,400	2,655
2006-07-31	2,655	2,685	2,650	2,680	18,100	2,680
2006-07-28	2,600	2,650	2,600	2,645	19,100	2,645
2006-07-27	2,645	2,650	2,610	2,640	19,600	2,640
2006-07-26	2,635	2,635	2,615	2,620	19,000	2,620
2006-07-25	2,610	2,620	2,600	2,610	14,000	2,610
2006-07-24	2,600	2,600	2,520	2,545	27,100	2,545
2006-07-21	2,595	2,630	2,585	2,615	13,500	2,615
2006-07-20	2,525	2,620	2,525	2,610	51,100	2,610
2006-07-19	2,530	2,540	2,485	2,505	48,400	2,505
2006-07-18	2,560	2,595	2,540	2,570	38,300	2,570
2006-07-14	2,605	2,635	2,580	2,600	31,500	2,600
2006-07-13	2,595	2,650	2,575	2,595	31,400	2,595
2006-07-12	2,670	2,670	2,580	2,600	25,700	2,600
2006-07-11	2,670	2,675	2,640	2,660	31,100	2,660
2006-07-10	2,600	2,625	2,565	2,620	26,500	2,620
2006-07-07	2,655	2,655	2,590	2,595	43,700	2,595
2006-07-06	2,570	2,615	2,535	2,585	55,500	2,585
2006-07-05	2,540	2,595	2,510	2,535	82,900	2,535
2006-07-04	2,475	2,500	2,465	2,500	40,600	2,500
2006-07-03	2,470	2,490	2,455	2,455	25,900	2,455
2006-06-30	2,455	2,490	2,445	2,460	31,700	2,460
2006-06-29	2,420	2,455	2,385	2,410	67,000	2,410
2006-06-28	2,470	2,470	2,420	2,425	21,100	2,425
2006-06-27	2,480	2,495	2,465	2,475	11,100	2,475
2006-06-26	2,455	2,490	2,445	2,465	38,800	2,465
2006-06-23	2,500	2,500	2,455	2,485	23,000	2,485
2006-06-22	2,465	2,515	2,460	2,515	40,300	2,515
2006-06-21	2,480	2,510	2,450	2,455	17,700	2,455
2006-06-20	2,510	2,525	2,445	2,475	44,800	2,475
2006-06-19	2,525	2,555	2,505	2,510	20,100	2,510
2006-06-16	2,470	2,510	2,470	2,500	27,000	2,500
2006-06-15	2,450	2,465	2,395	2,420	23,000	2,420
2006-06-14	2,280	2,370	2,280	2,345	29,600	2,345
2006-06-13	2,370	2,380	2,285	2,290	23,400	2,290
2006-06-12	2,400	2,420	2,360	2,370	37,000	2,370
2006-06-09	2,330	2,400	2,235	2,335	65,100	2,335
2006-06-08	2,400	2,435	2,360	2,365	37,700	2,365
2006-06-07	2,525	2,545	2,470	2,475	24,100	2,475
2006-06-06	2,615	2,640	2,560	2,560	18,200	2,560
2006-06-05	2,650	2,660	2,610	2,615	22,100	2,615
2006-06-02	2,585	2,620	2,500	2,620	31,600	2,620
2006-06-01	2,685	2,685	2,615	2,620	13,700	2,620
2006-05-31	2,655	2,655	2,630	2,645	14,100	2,645
2006-05-30	2,715	2,715	2,685	2,685	9,200	2,685
2006-05-29	2,740	2,740	2,695	2,710	9,100	2,710
2006-05-26	2,710	2,725	2,680	2,710	12,500	2,710
2006-05-25	2,675	2,710	2,655	2,680	9,500	2,680
2006-05-24	2,660	2,690	2,605	2,670	29,000	2,670
2006-05-23	2,705	2,745	2,680	2,685	21,800	2,685
2006-05-22	2,785	2,790	2,755	2,760	16,400	2,760
2006-05-19	2,740	2,760	2,710	2,755	35,100	2,755
2006-05-18	2,765	2,800	2,740	2,780	17,300	2,780
2006-05-17	2,780	2,815	2,760	2,815	19,200	2,815
2006-05-16	2,815	2,850	2,765	2,770	31,200	2,770
2006-05-15	2,820	2,845	2,810	2,820	21,700	2,820
2006-05-12	2,910	2,910	2,835	2,860	26,600	2,860
2006-05-11	2,925	2,955	2,905	2,905	13,000	2,905
2006-05-10	2,910	2,995	2,900	2,955	49,300	2,955
2006-05-09	2,980	3,030	2,930	2,965	35,000	2,965
2006-05-08	2,940	2,970	2,940	2,945	16,300	2,945
2006-05-02	2,935	2,950	2,910	2,940	12,600	2,940
2006-05-01	2,945	2,965	2,905	2,930	8,000	2,930
2006-04-28	2,970	2,980	2,845	2,980	20,300	2,980
2006-04-27	2,955	2,965	2,950	2,950	7,100	2,950
2006-04-26	2,960	2,970	2,940	2,955	9,800	2,955
2006-04-25	2,940	2,955	2,935	2,945	8,500	2,945
2006-04-24	2,990	2,995	2,935	2,935	19,200	2,935
2006-04-21	2,980	3,030	2,980	3,020	18,200	3,020
2006-04-20	3,000	3,040	3,000	3,010	9,600	3,010
2006-04-19	3,060	3,060	3,030	3,030	12,200	3,030
2006-04-18	2,950	3,060	2,930	3,030	29,300	3,030
2006-04-17	3,020	3,020	2,980	2,980	13,000	2,980
2006-04-14	3,000	3,030	3,000	3,020	12,300	3,020
2006-04-13	3,030	3,040	3,000	3,030	15,200	3,030
2006-04-12	3,060	3,060	3,020	3,020	16,700	3,020
2006-04-11	3,060	3,060	3,030	3,060	17,800	3,060
2006-04-10	3,080	3,080	3,050	3,060	15,200	3,060
2006-04-07	3,100	3,110	3,060	3,080	23,200	3,080
2006-04-06	3,100	3,110	3,080	3,080	27,200	3,080
2006-04-05	3,090	3,100	3,080	3,080	25,000	3,080
2006-04-04	3,080	3,100	3,070	3,080	23,100	3,080
2006-04-03	3,090	3,090	3,070	3,080	30,000	3,080
2006-03-31	3,040	3,080	2,980	3,050	84,700	3,050
2006-03-30	2,970	3,040	2,960	3,030	104,400	3,030
2006-03-29	2,970	2,975	2,930	2,955	60,600	2,955
2006-03-28	2,990	3,000	2,930	2,995	67,600	2,995
2006-03-27	3,000	3,030	3,000	3,030	54,100	3,030
2006-03-24	3,010	3,010	2,990	2,995	27,300	2,995
2006-03-23	2,980	3,010	2,980	2,990	37,300	2,990
2006-03-22	2,970	2,995	2,965	2,975	27,700	2,975
2006-03-20	2,935	2,970	2,915	2,950	32,000	2,950
2006-03-17	2,905	2,930	2,870	2,900	14,400	2,900
2006-03-16	2,940	2,960	2,895	2,900	23,700	2,900
2006-03-15	2,975	2,975	2,930	2,930	11,700	2,930
2006-03-14	2,980	2,980	2,915	2,940	18,800	2,940
2006-03-13	2,905	2,935	2,900	2,920	21,000	2,920
2006-03-10	2,800	2,900	2,800	2,865	56,500	2,865
2006-03-09	2,780	2,850	2,780	2,850	28,500	2,850
2006-03-08	2,860	2,860	2,775	2,785	42,100	2,785
2006-03-07	2,930	2,990	2,885	2,895	18,800	2,895
2006-03-06	2,920	2,945	2,920	2,930	16,200	2,930
2006-03-03	2,950	2,970	2,915	2,915	18,600	2,915
2006-03-02	2,985	3,030	2,970	2,970	9,900	2,970
2006-03-01	2,975	3,060	2,940	2,980	26,700	2,980
2006-02-28	3,010	3,040	2,960	2,980	33,100	2,980
2006-02-27	3,080	3,140	3,010	3,010	38,700	3,010
2006-02-24	3,080	3,090	3,030	3,080	12,600	3,080
2006-02-23	2,940	3,080	2,940	3,050	25,600	3,050
2006-02-22	2,970	3,030	2,935	2,970	17,400	2,970
2006-02-21	2,850	2,975	2,850	2,970	24,600	2,970
2006-02-20	3,010	3,010	2,895	2,910	38,400	2,910
2006-02-17	3,100	3,100	3,010	3,020	18,200	3,020
2006-02-16	3,010	3,100	3,000	3,060	19,400	3,060
2006-02-15	3,130	3,170	3,060	3,060	31,600	3,060
2006-02-14	3,150	3,170	3,050	3,120	32,500	3,120
2006-02-13	3,250	3,270	3,150	3,160	41,100	3,160
2006-02-10	3,250	3,260	3,220	3,250	24,900	3,250
2006-02-09	3,270	3,270	3,220	3,230	17,400	3,230
2006-02-08	3,280	3,290	3,250	3,250	21,700	3,250
2006-02-07	3,280	3,300	3,240	3,290	23,000	3,290
2006-02-06	3,240	3,280	3,230	3,280	26,400	3,280
2006-02-03	3,250	3,250	3,220	3,240	26,100	3,240
2006-02-02	3,250	3,260	3,220	3,250	33,700	3,250
2006-02-01	3,250	3,250	3,210	3,230	19,400	3,230
2006-01-31	3,240	3,280	3,230	3,280	35,000	3,280
2006-01-30	3,240	3,260	3,230	3,230	37,700	3,230
2006-01-27	3,210	3,240	3,170	3,230	21,500	3,230
2006-01-26	3,080	3,140	3,080	3,130	90,100	3,130
2006-01-25	3,220	3,250	3,180	3,180	23,400	3,180
2006-01-24	3,100	3,230	3,100	3,220	19,300	3,220
2006-01-23	3,170	3,220	3,120	3,140	31,900	3,140
2006-01-20	3,250	3,250	3,190	3,190	29,100	3,190
2006-01-19	3,040	3,260	3,040	3,240	30,800	3,240
2006-01-18	3,270	3,270	2,980	3,090	60,600	3,090
2006-01-17	3,230	3,290	3,220	3,220	30,200	3,220
2006-01-16	3,270	3,310	3,230	3,270	27,500	3,270
2006-01-13	3,270	3,310	3,270	3,280	40,600	3,280
2006-01-12	3,300	3,320	3,260	3,270	29,700	3,270
2006-01-11	3,270	3,300	3,250	3,300	58,500	3,300
2006-01-10	3,330	3,350	3,280	3,280	43,000	3,280
2006-01-06	3,350	3,350	3,300	3,310	17,300	3,310
2006-01-05	3,390	3,390	3,280	3,310	59,200	3,310
2006-01-04	3,330	3,330	3,250	3,270	30,500	3,270

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

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