6151 日東工器(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,225	2,235	2,195	2,230	13,100	2,230
2007-12-27	2,270	2,270	2,230	2,245	18,300	2,245
2007-12-26	2,195	2,240	2,180	2,235	27,100	2,235
2007-12-25	2,180	2,185	2,165	2,185	12,200	2,185
2007-12-21	2,130	2,155	2,115	2,155	31,800	2,155
2007-12-20	2,165	2,195	2,130	2,140	23,200	2,140
2007-12-19	2,195	2,215	2,150	2,165	27,900	2,165
2007-12-18	2,180	2,240	2,170	2,190	34,400	2,190
2007-12-17	2,230	2,240	2,185	2,195	29,600	2,195
2007-12-14	2,215	2,270	2,215	2,245	57,000	2,245
2007-12-13	2,270	2,275	2,225	2,225	42,500	2,225
2007-12-12	2,225	2,250	2,205	2,245	42,800	2,245
2007-12-11	2,230	2,230	2,200	2,205	24,400	2,205
2007-12-10	2,225	2,230	2,205	2,215	17,100	2,215
2007-12-07	2,230	2,240	2,225	2,225	12,600	2,225
2007-12-06	2,230	2,235	2,190	2,220	14,400	2,220
2007-12-05	2,200	2,210	2,175	2,205	17,800	2,205
2007-12-04	2,255	2,255	2,200	2,200	18,800	2,200
2007-12-03	2,250	2,280	2,235	2,250	29,500	2,250
2007-11-30	2,200	2,240	2,200	2,240	26,700	2,240
2007-11-29	2,225	2,225	2,170	2,180	27,600	2,180
2007-11-28	2,160	2,180	2,135	2,155	21,000	2,155
2007-11-27	2,130	2,190	2,105	2,170	29,800	2,170
2007-11-26	2,155	2,165	2,135	2,145	23,000	2,145
2007-11-22	2,110	2,145	2,110	2,130	20,500	2,130
2007-11-21	2,135	2,185	2,115	2,115	34,000	2,115
2007-11-20	2,030	2,130	2,030	2,120	38,300	2,120
2007-11-19	2,195	2,225	2,140	2,145	21,800	2,145
2007-11-16	2,265	2,270	2,205	2,220	22,800	2,220
2007-11-15	2,300	2,315	2,265	2,285	19,000	2,285
2007-11-14	2,255	2,275	2,255	2,270	10,600	2,270
2007-11-13	2,250	2,255	2,225	2,235	13,700	2,235
2007-11-12	2,245	2,295	2,215	2,235	26,200	2,235
2007-11-09	2,310	2,370	2,310	2,315	24,100	2,315
2007-11-08	2,395	2,395	2,320	2,335	28,000	2,335
2007-11-07	2,440	2,445	2,400	2,400	21,400	2,400
2007-11-06	2,410	2,445	2,410	2,440	19,100	2,440
2007-11-05	2,465	2,470	2,405	2,420	33,400	2,420
2007-11-02	2,480	2,485	2,465	2,470	19,400	2,470
2007-11-01	2,510	2,530	2,480	2,490	23,300	2,490
2007-10-31	2,480	2,510	2,475	2,510	27,700	2,510
2007-10-30	2,480	2,500	2,465	2,465	21,200	2,465
2007-10-29	2,500	2,520	2,480	2,480	18,700	2,480
2007-10-26	2,470	2,490	2,470	2,480	16,500	2,480
2007-10-25	2,485	2,490	2,460	2,460	20,800	2,460
2007-10-24	2,530	2,530	2,480	2,485	17,100	2,485
2007-10-23	2,480	2,510	2,460	2,495	13,400	2,495
2007-10-22	2,495	2,495	2,450	2,475	13,400	2,475
2007-10-19	2,550	2,550	2,490	2,495	35,000	2,495
2007-10-18	2,570	2,570	2,530	2,560	14,400	2,560
2007-10-17	2,585	2,590	2,500	2,530	28,000	2,530
2007-10-16	2,655	2,665	2,620	2,620	9,200	2,620
2007-10-15	2,650	2,675	2,650	2,660	6,200	2,660
2007-10-12	2,675	2,695	2,670	2,670	8,600	2,670
2007-10-11	2,670	2,690	2,655	2,680	6,800	2,680
2007-10-10	2,690	2,700	2,670	2,670	8,500	2,670
2007-10-09	2,685	2,700	2,675	2,685	15,000	2,685
2007-10-05	2,655	2,680	2,650	2,675	24,900	2,675
2007-10-04	2,645	2,655	2,630	2,650	20,300	2,650
2007-10-03	2,660	2,660	2,620	2,630	26,200	2,630
2007-10-02	2,645	2,665	2,645	2,660	11,100	2,660
2007-10-01	2,665	2,665	2,645	2,665	13,300	2,665
2007-09-28	2,630	2,660	2,625	2,660	30,500	2,660
2007-09-27	2,565	2,615	2,565	2,615	17,500	2,615
2007-09-26	2,520	2,570	2,520	2,570	13,200	2,570
2007-09-25	2,520	2,545	2,510	2,545	7,800	2,545
2007-09-21	2,480	2,560	2,480	2,550	14,400	2,550
2007-09-20	2,570	2,575	2,545	2,555	10,500	2,555
2007-09-19	2,520	2,560	2,510	2,545	15,600	2,545
2007-09-18	2,515	2,530	2,480	2,480	24,200	2,480
2007-09-14	2,505	2,540	2,490	2,490	56,700	2,490
2007-09-13	2,550	2,565	2,530	2,545	14,600	2,545
2007-09-12	2,570	2,590	2,545	2,550	11,900	2,550
2007-09-11	2,555	2,585	2,545	2,575	13,100	2,575
2007-09-10	2,545	2,600	2,545	2,590	9,300	2,590
2007-09-07	2,600	2,640	2,550	2,625	25,600	2,625
2007-09-06	2,570	2,645	2,550	2,635	27,200	2,635
2007-09-05	2,675	2,675	2,600	2,610	48,900	2,610
2007-09-04	2,640	2,675	2,635	2,665	12,500	2,665
2007-09-03	2,655	2,675	2,645	2,665	13,100	2,665
2007-08-31	2,595	2,655	2,590	2,655	26,300	2,655
2007-08-30	2,585	2,600	2,565	2,580	21,100	2,580
2007-08-29	2,520	2,570	2,520	2,535	19,000	2,535
2007-08-28	2,570	2,610	2,570	2,600	10,100	2,600
2007-08-27	2,615	2,620	2,565	2,580	27,100	2,580
2007-08-24	2,560	2,575	2,555	2,575	13,800	2,575
2007-08-23	2,565	2,590	2,560	2,580	18,500	2,580
2007-08-22	2,545	2,570	2,500	2,565	9,300	2,565
2007-08-21	2,505	2,570	2,505	2,550	22,500	2,550
2007-08-20	2,515	2,535	2,475	2,490	23,300	2,490
2007-08-17	2,535	2,535	2,415	2,435	87,100	2,435
2007-08-16	2,580	2,585	2,495	2,530	32,000	2,530
2007-08-15	2,585	2,595	2,580	2,580	11,300	2,580
2007-08-14	2,590	2,600	2,580	2,590	25,200	2,590
2007-08-13	2,585	2,615	2,580	2,590	21,800	2,590
2007-08-10	2,605	2,640	2,605	2,605	31,900	2,605
2007-08-09	2,655	2,675	2,640	2,645	45,900	2,645
2007-08-08	2,650	2,665	2,645	2,650	19,900	2,650
2007-08-07	2,675	2,680	2,645	2,650	18,600	2,650
2007-08-06	2,620	2,670	2,620	2,670	17,700	2,670
2007-08-03	2,640	2,660	2,625	2,660	26,100	2,660
2007-08-02	2,650	2,670	2,630	2,670	47,600	2,670
2007-08-01	2,645	2,665	2,645	2,650	10,500	2,650
2007-07-31	2,680	2,680	2,650	2,670	15,000	2,670
2007-07-30	2,600	2,655	2,600	2,650	18,400	2,650
2007-07-27	2,630	2,640	2,615	2,625	19,700	2,625
2007-07-26	2,700	2,700	2,650	2,655	19,200	2,655
2007-07-25	2,695	2,695	2,675	2,680	10,800	2,680
2007-07-24	2,700	2,700	2,680	2,690	10,600	2,690
2007-07-23	2,720	2,725	2,675	2,680	14,600	2,680
2007-07-20	2,695	2,720	2,695	2,710	28,400	2,710
2007-07-19	2,675	2,690	2,670	2,690	20,700	2,690
2007-07-18	2,660	2,680	2,655	2,670	31,900	2,670
2007-07-17	2,660	2,665	2,655	2,660	17,100	2,660
2007-07-13	2,660	2,675	2,660	2,670	11,500	2,670
2007-07-12	2,650	2,665	2,650	2,650	17,300	2,650
2007-07-11	2,680	2,680	2,655	2,655	20,100	2,655
2007-07-10	2,685	2,690	2,670	2,675	10,100	2,675
2007-07-09	2,665	2,695	2,655	2,675	14,100	2,675
2007-07-06	2,680	2,685	2,660	2,665	11,200	2,665
2007-07-05	2,680	2,695	2,680	2,685	14,800	2,685
2007-07-04	2,675	2,680	2,660	2,675	14,400	2,675
2007-07-03	2,695	2,695	2,670	2,690	22,000	2,690
2007-07-02	2,640	2,665	2,635	2,665	20,100	2,665
2007-06-29	2,630	2,645	2,620	2,640	13,100	2,640
2007-06-28	2,635	2,635	2,600	2,635	19,400	2,635
2007-06-27	2,625	2,630	2,610	2,610	17,400	2,610
2007-06-26	2,640	2,640	2,625	2,630	14,800	2,630
2007-06-25	2,635	2,645	2,620	2,620	17,200	2,620
2007-06-22	2,630	2,640	2,630	2,635	9,300	2,635
2007-06-21	2,620	2,640	2,620	2,640	16,700	2,640
2007-06-20	2,620	2,625	2,610	2,620	17,100	2,620
2007-06-19	2,620	2,625	2,615	2,620	10,600	2,620
2007-06-18	2,630	2,635	2,620	2,630	7,900	2,630
2007-06-15	2,595	2,610	2,595	2,610	22,500	2,610
2007-06-14	2,595	2,605	2,580	2,600	17,500	2,600
2007-06-13	2,590	2,600	2,570	2,600	16,000	2,600
2007-06-12	2,600	2,605	2,590	2,590	12,800	2,590
2007-06-11	2,590	2,610	2,585	2,605	14,300	2,605
2007-06-08	2,600	2,605	2,570	2,585	37,400	2,585
2007-06-07	2,580	2,610	2,580	2,610	18,200	2,610
2007-06-06	2,600	2,605	2,580	2,585	18,500	2,585
2007-06-05	2,600	2,605	2,570	2,595	41,600	2,595
2007-06-04	2,615	2,640	2,585	2,590	23,100	2,590
2007-06-01	2,595	2,610	2,585	2,590	22,400	2,590
2007-05-31	2,575	2,585	2,560	2,580	29,100	2,580
2007-05-30	2,565	2,590	2,560	2,570	31,100	2,570
2007-05-29	2,570	2,575	2,545	2,565	48,600	2,565
2007-05-28	2,560	2,585	2,555	2,575	17,000	2,575
2007-05-25	2,585	2,585	2,550	2,560	26,400	2,560
2007-05-24	2,590	2,600	2,565	2,595	25,000	2,595
2007-05-23	2,540	2,680	2,525	2,575	34,200	2,575
2007-05-22	2,525	2,535	2,500	2,535	20,800	2,535
2007-05-21	2,515	2,540	2,510	2,535	10,400	2,535
2007-05-18	2,525	2,565	2,515	2,520	13,900	2,520
2007-05-17	2,565	2,585	2,560	2,565	11,000	2,565
2007-05-16	2,565	2,590	2,565	2,575	10,600	2,575
2007-05-15	2,600	2,605	2,565	2,565	15,600	2,565
2007-05-14	2,620	2,630	2,605	2,610	11,500	2,610
2007-05-11	2,620	2,640	2,595	2,605	15,500	2,605
2007-05-10	2,615	2,640	2,615	2,620	8,900	2,620
2007-05-09	2,630	2,635	2,615	2,630	15,300	2,630
2007-05-08	2,610	2,615	2,600	2,605	15,100	2,605
2007-05-07	2,615	2,625	2,605	2,625	18,600	2,625
2007-05-02	2,610	2,620	2,600	2,605	10,800	2,605
2007-05-01	2,685	2,685	2,595	2,605	14,500	2,605
2007-04-27	2,615	2,645	2,590	2,605	11,700	2,605
2007-04-26	2,570	2,625	2,570	2,615	14,000	2,615
2007-04-25	2,600	2,615	2,580	2,600	13,800	2,600
2007-04-24	2,600	2,635	2,600	2,625	15,000	2,625
2007-04-23	2,655	2,690	2,620	2,635	17,200	2,635
2007-04-20	2,675	2,680	2,650	2,665	7,300	2,665
2007-04-19	2,700	2,700	2,645	2,655	14,800	2,655
2007-04-18	2,670	2,710	2,670	2,700	11,300	2,700
2007-04-17	2,690	2,705	2,665	2,665	17,200	2,665
2007-04-16	2,695	2,730	2,660	2,690	27,900	2,690
2007-04-13	2,715	2,715	2,665	2,665	11,100	2,665
2007-04-12	2,710	2,715	2,680	2,695	8,900	2,695
2007-04-11	2,705	2,720	2,705	2,715	9,800	2,715
2007-04-10	2,710	2,745	2,670	2,725	17,300	2,725
2007-04-09	2,700	2,750	2,700	2,750	21,600	2,750
2007-04-06	2,700	2,715	2,690	2,695	11,700	2,695
2007-04-05	2,710	2,725	2,705	2,720	11,400	2,720
2007-04-04	2,670	2,715	2,670	2,705	15,100	2,705
2007-04-03	2,640	2,680	2,640	2,665	20,300	2,665
2007-04-02	2,740	2,740	2,655	2,655	25,600	2,655
2007-03-30	2,710	2,755	2,705	2,745	27,000	2,745
2007-03-29	2,700	2,730	2,670	2,720	20,400	2,720
2007-03-28	2,720	2,745	2,715	2,720	17,200	2,720
2007-03-27	2,735	2,775	2,735	2,750	21,100	2,750
2007-03-26	2,810	2,815	2,780	2,795	46,200	2,795
2007-03-23	2,790	2,800	2,755	2,780	23,700	2,780
2007-03-22	2,830	2,835	2,790	2,800	41,700	2,800
2007-03-20	2,800	2,825	2,785	2,795	18,000	2,795
2007-03-19	2,770	2,810	2,755	2,770	24,900	2,770
2007-03-16	2,785	2,790	2,755	2,755	18,600	2,755
2007-03-15	2,735	2,760	2,735	2,760	13,300	2,760
2007-03-14	2,755	2,775	2,730	2,735	26,200	2,735
2007-03-13	2,840	2,855	2,810	2,810	18,500	2,810
2007-03-12	2,820	2,855	2,820	2,835	25,900	2,835
2007-03-09	2,850	2,855	2,815	2,815	52,600	2,815
2007-03-08	2,725	2,770	2,710	2,770	29,000	2,770
2007-03-07	2,780	2,780	2,705	2,710	37,800	2,710
2007-03-06	2,580	2,690	2,575	2,660	34,000	2,660
2007-03-05	2,665	2,665	2,590	2,590	29,600	2,590
2007-03-02	2,705	2,710	2,665	2,680	19,900	2,680
2007-03-01	2,720	2,735	2,705	2,710	23,800	2,710
2007-02-28	2,625	2,720	2,625	2,710	43,700	2,710
2007-02-27	2,795	2,800	2,775	2,785	13,600	2,785
2007-02-26	2,750	2,810	2,750	2,790	29,600	2,790
2007-02-23	2,730	2,770	2,725	2,770	26,000	2,770
2007-02-22	2,720	2,730	2,715	2,725	21,300	2,725
2007-02-21	2,700	2,720	2,700	2,715	14,600	2,715
2007-02-20	2,710	2,710	2,690	2,710	11,500	2,710
2007-02-19	2,700	2,710	2,685	2,705	15,300	2,705
2007-02-16	2,700	2,700	2,680	2,695	13,100	2,695
2007-02-15	2,690	2,705	2,675	2,700	23,300	2,700
2007-02-14	2,650	2,690	2,650	2,685	26,700	2,685
2007-02-13	2,690	2,715	2,680	2,710	51,500	2,710
2007-02-09	2,660	2,685	2,645	2,680	23,000	2,680
2007-02-08	2,655	2,665	2,645	2,645	11,900	2,645
2007-02-07	2,660	2,670	2,650	2,655	16,800	2,655
2007-02-06	2,685	2,690	2,660	2,670	24,900	2,670
2007-02-05	2,695	2,695	2,655	2,655	34,200	2,655
2007-02-02	2,680	2,695	2,670	2,685	35,000	2,685
2007-02-01	2,640	2,675	2,625	2,660	53,100	2,660
2007-01-31	2,610	2,630	2,610	2,620	28,800	2,620
2007-01-30	2,625	2,635	2,600	2,610	31,300	2,610
2007-01-29	2,590	2,615	2,580	2,610	45,700	2,610
2007-01-26	2,570	2,600	2,570	2,600	44,300	2,600
2007-01-25	2,590	2,630	2,575	2,610	62,200	2,610
2007-01-24	2,590	2,595	2,580	2,595	27,800	2,595
2007-01-23	2,595	2,595	2,585	2,590	16,600	2,590
2007-01-22	2,585	2,600	2,585	2,590	18,400	2,590
2007-01-19	2,585	2,585	2,565	2,570	22,500	2,570
2007-01-18	2,585	2,595	2,560	2,575	20,900	2,575
2007-01-17	2,580	2,595	2,555	2,585	32,400	2,585
2007-01-16	2,595	2,605	2,580	2,600	20,500	2,600
2007-01-15	2,570	2,605	2,570	2,595	20,000	2,595
2007-01-12	2,595	2,600	2,560	2,570	23,900	2,570
2007-01-11	2,540	2,590	2,540	2,560	17,100	2,560
2007-01-10	2,590	2,590	2,535	2,540	28,100	2,540
2007-01-09	2,575	2,600	2,570	2,590	12,400	2,590
2007-01-05	2,620	2,620	2,570	2,580	27,600	2,580
2007-01-04	2,600	2,620	2,600	2,620	7,100	2,620

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