6151 日東工器(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,550	1,596	1,550	1,584	6,900	1,584
2008-12-29	1,610	1,615	1,561	1,580	32,900	1,580
2008-12-26	1,577	1,581	1,552	1,580	34,500	1,580
2008-12-25	1,513	1,567	1,513	1,547	57,500	1,547
2008-12-24	1,532	1,559	1,520	1,543	45,400	1,543
2008-12-22	1,555	1,581	1,543	1,561	30,300	1,561
2008-12-19	1,548	1,572	1,530	1,555	5,800	1,555
2008-12-18	1,550	1,569	1,520	1,550	17,900	1,550
2008-12-17	1,562	1,580	1,547	1,575	19,900	1,575
2008-12-16	1,551	1,557	1,550	1,557	8,200	1,557
2008-12-15	1,530	1,580	1,530	1,578	15,900	1,578
2008-12-12	1,629	1,630	1,480	1,480	45,000	1,480
2008-12-11	1,617	1,645	1,580	1,645	25,300	1,645
2008-12-10	1,629	1,629	1,567	1,587	20,700	1,587
2008-12-09	1,645	1,650	1,568	1,573	12,100	1,573
2008-12-08	1,585	1,616	1,564	1,615	15,100	1,615
2008-12-05	1,597	1,600	1,566	1,569	12,500	1,569
2008-12-04	1,601	1,609	1,550	1,597	15,100	1,597
2008-12-03	1,617	1,617	1,554	1,600	17,100	1,600
2008-12-02	1,553	1,614	1,549	1,600	22,400	1,600
2008-12-01	1,703	1,703	1,604	1,613	5,900	1,613
2008-11-28	1,659	1,686	1,623	1,674	8,300	1,674
2008-11-27	1,620	1,660	1,614	1,653	7,000	1,653
2008-11-26	1,716	1,716	1,635	1,635	12,200	1,635
2008-11-25	1,730	1,730	1,613	1,693	12,800	1,693
2008-11-21	1,572	1,650	1,508	1,645	13,100	1,645
2008-11-20	1,680	1,695	1,613	1,632	6,500	1,632
2008-11-19	1,661	1,699	1,661	1,686	8,100	1,686
2008-11-18	1,591	1,704	1,591	1,684	13,700	1,684
2008-11-17	1,610	1,704	1,600	1,651	11,800	1,651
2008-11-14	1,760	1,794	1,630	1,669	18,200	1,669
2008-11-13	1,650	1,734	1,650	1,704	15,000	1,704
2008-11-12	1,710	1,760	1,681	1,748	8,400	1,748
2008-11-11	1,819	1,819	1,765	1,770	7,400	1,770
2008-11-10	1,799	1,814	1,762	1,791	15,400	1,791
2008-11-07	1,750	1,834	1,731	1,764	15,500	1,764
2008-11-06	1,896	1,903	1,868	1,869	15,600	1,869
2008-11-05	1,830	1,925	1,807	1,925	30,600	1,925
2008-11-04	1,800	1,835	1,724	1,812	13,900	1,812
2008-10-31	1,733	1,782	1,688	1,770	37,800	1,770
2008-10-30	1,718	1,797	1,680	1,703	58,600	1,703
2008-10-29	1,683	1,718	1,628	1,718	31,600	1,718
2008-10-28	1,571	1,571	1,504	1,531	25,900	1,531
2008-10-27	1,633	1,645	1,547	1,571	20,400	1,571
2008-10-24	1,646	1,646	1,519	1,573	30,800	1,573
2008-10-23	1,537	1,610	1,500	1,586	22,500	1,586
2008-10-22	1,690	1,728	1,640	1,657	20,400	1,657
2008-10-21	1,799	1,830	1,658	1,700	32,000	1,700
2008-10-20	1,737	1,760	1,700	1,760	20,800	1,760
2008-10-17	1,650	1,699	1,611	1,699	19,800	1,699
2008-10-16	1,607	1,639	1,517	1,586	22,600	1,586
2008-10-15	1,511	1,700	1,491	1,640	53,700	1,640
2008-10-14	1,500	1,510	1,465	1,510	15,800	1,510
2008-10-10	1,300	1,329	1,259	1,310	33,200	1,310
2008-10-09	1,330	1,428	1,328	1,360	21,700	1,360
2008-10-08	1,420	1,457	1,340	1,341	48,200	1,341
2008-10-07	1,398	1,449	1,315	1,438	42,800	1,438
2008-10-06	1,680	1,700	1,540	1,568	15,100	1,568
2008-10-03	1,724	1,740	1,691	1,691	22,700	1,691
2008-10-02	1,875	1,876	1,807	1,814	13,500	1,814
2008-10-01	1,887	1,890	1,850	1,868	8,400	1,868
2008-09-30	1,840	1,873	1,820	1,857	10,200	1,857
2008-09-29	1,947	1,999	1,900	1,900	10,700	1,900
2008-09-26	2,030	2,035	1,902	1,943	22,200	1,943
2008-09-25	2,040	2,055	2,015	2,030	7,000	2,030
2008-09-24	2,090	2,100	2,040	2,100	10,900	2,100
2008-09-22	2,085	2,090	2,050	2,070	8,400	2,070
2008-09-19	2,020	2,045	1,951	2,045	19,500	2,045
2008-09-18	1,978	2,040	1,946	2,015	12,800	2,015
2008-09-17	1,938	1,978	1,938	1,978	14,600	1,978
2008-09-16	1,996	1,996	1,898	1,933	18,300	1,933
2008-09-12	2,015	2,035	2,010	2,025	16,400	2,025
2008-09-11	2,030	2,050	2,015	2,015	6,500	2,015
2008-09-10	2,010	2,110	2,005	2,050	17,200	2,050
2008-09-09	2,060	2,080	2,040	2,040	6,200	2,040
2008-09-08	2,060	2,110	2,060	2,100	13,200	2,100
2008-09-05	2,010	2,020	1,997	2,015	13,600	2,015
2008-09-04	2,065	2,065	2,035	2,035	8,600	2,035
2008-09-03	2,060	2,075	2,050	2,070	9,500	2,070
2008-09-02	2,065	2,095	2,020	2,035	13,900	2,035
2008-09-01	2,090	2,090	2,065	2,065	9,100	2,065
2008-08-29	2,060	2,125	2,055	2,125	22,800	2,125
2008-08-28	2,030	2,040	2,020	2,025	11,500	2,025
2008-08-27	2,020	2,050	2,020	2,035	1,800	2,035
2008-08-26	2,040	2,045	2,015	2,045	5,800	2,045
2008-08-25	2,050	2,050	2,025	2,040	7,400	2,040
2008-08-22	2,040	2,040	2,005	2,010	5,700	2,010
2008-08-21	2,025	2,030	2,005	2,015	6,000	2,015
2008-08-20	2,010	2,015	2,005	2,015	9,000	2,015
2008-08-19	2,010	2,050	2,005	2,010	13,600	2,010
2008-08-18	2,045	2,060	2,030	2,040	12,200	2,040
2008-08-15	2,020	2,045	2,020	2,045	8,000	2,045
2008-08-14	2,050	2,065	2,020	2,030	15,700	2,030
2008-08-13	2,070	2,100	2,040	2,050	11,700	2,050
2008-08-12	2,110	2,130	2,060	2,060	7,400	2,060
2008-08-11	2,075	2,115	2,060	2,105	6,600	2,105
2008-08-08	2,035	2,085	2,020	2,085	11,100	2,085
2008-08-07	2,180	2,180	2,050	2,065	13,100	2,065
2008-08-06	2,050	2,190	2,050	2,140	23,700	2,140
2008-08-05	2,040	2,045	2,000	2,010	11,600	2,010
2008-08-04	2,000	2,020	2,000	2,000	9,100	2,000
2008-08-01	2,075	2,095	2,020	2,025	17,300	2,025
2008-07-31	2,130	2,135	2,070	2,115	14,000	2,115
2008-07-30	2,095	2,145	2,095	2,105	10,100	2,105
2008-07-29	2,150	2,150	2,055	2,085	18,800	2,085
2008-07-28	2,195	2,195	2,110	2,120	11,100	2,120
2008-07-25	2,115	2,190	2,115	2,130	9,200	2,130
2008-07-24	2,130	2,155	2,105	2,155	12,300	2,155
2008-07-23	2,145	2,150	2,110	2,125	15,600	2,125
2008-07-22	2,105	2,135	2,080	2,135	8,600	2,135
2008-07-18	2,090	2,100	2,070	2,070	7,800	2,070
2008-07-17	2,065	2,080	2,055	2,075	5,700	2,075
2008-07-16	2,050	2,065	2,050	2,055	10,600	2,055
2008-07-15	2,050	2,065	2,050	2,055	10,700	2,055
2008-07-14	2,050	2,080	2,045	2,060	22,500	2,060
2008-07-11	2,060	2,075	2,055	2,055	11,700	2,055
2008-07-10	2,060	2,095	2,050	2,060	12,000	2,060
2008-07-09	2,095	2,100	2,055	2,055	7,800	2,055
2008-07-08	2,115	2,120	2,070	2,070	16,600	2,070
2008-07-07	2,100	2,130	2,100	2,130	7,800	2,130
2008-07-04	2,125	2,125	2,085	2,100	10,700	2,100
2008-07-03	2,120	2,120	2,080	2,105	24,000	2,105
2008-07-02	2,155	2,155	2,080	2,085	11,700	2,085
2008-07-01	2,145	2,145	2,110	2,125	16,400	2,125
2008-06-30	2,100	2,105	2,085	2,090	10,900	2,090
2008-06-27	2,105	2,110	2,065	2,080	14,500	2,080
2008-06-26	2,155	2,155	2,105	2,115	11,500	2,115
2008-06-25	2,085	2,115	2,070	2,115	21,500	2,115
2008-06-24	2,105	2,105	2,090	2,100	10,500	2,100
2008-06-23	2,085	2,100	2,060	2,090	12,900	2,090
2008-06-20	2,130	2,135	2,085	2,085	15,700	2,085
2008-06-19	2,155	2,155	2,110	2,110	10,100	2,110
2008-06-18	2,170	2,185	2,155	2,165	15,400	2,165
2008-06-17	2,145	2,190	2,140	2,165	15,800	2,165
2008-06-16	2,140	2,170	2,130	2,140	18,600	2,140
2008-06-13	2,145	2,150	2,130	2,140	23,800	2,140
2008-06-12	2,145	2,165	2,135	2,155	18,700	2,155
2008-06-11	2,140	2,165	2,140	2,145	13,500	2,145
2008-06-10	2,155	2,190	2,140	2,140	11,300	2,140
2008-06-09	2,195	2,195	2,150	2,150	12,900	2,150
2008-06-06	2,245	2,275	2,215	2,215	31,800	2,215
2008-06-05	2,185	2,225	2,185	2,225	41,600	2,225
2008-06-04	2,110	2,180	2,085	2,180	37,800	2,180
2008-06-03	2,100	2,100	2,065	2,075	25,000	2,075
2008-06-02	2,120	2,125	2,095	2,120	16,700	2,120
2008-05-30	2,085	2,110	2,070	2,100	27,500	2,100
2008-05-29	2,110	2,110	2,045	2,065	28,900	2,065
2008-05-28	2,050	2,085	2,035	2,040	24,200	2,040
2008-05-27	2,070	2,100	2,040	2,050	46,600	2,050
2008-05-26	2,155	2,165	2,080	2,080	23,200	2,080
2008-05-23	2,130	2,155	2,125	2,130	16,200	2,130
2008-05-22	2,125	2,190	2,085	2,155	17,100	2,155
2008-05-21	2,185	2,185	2,105	2,125	24,100	2,125
2008-05-20	2,190	2,205	2,155	2,180	23,400	2,180
2008-05-19	2,160	2,195	2,160	2,195	23,100	2,195
2008-05-16	2,170	2,190	2,140	2,160	23,100	2,160
2008-05-15	2,115	2,165	2,115	2,165	34,700	2,165
2008-05-14	2,065	2,090	2,035	2,075	25,600	2,075
2008-05-13	2,045	2,075	2,045	2,060	11,000	2,060
2008-05-12	2,075	2,075	2,030	2,035	32,500	2,035
2008-05-09	2,135	2,135	2,090	2,090	10,700	2,090
2008-05-08	2,135	2,150	2,125	2,135	15,600	2,135
2008-05-07	2,150	2,170	2,105	2,125	18,600	2,125
2008-05-02	2,125	2,135	2,105	2,120	13,300	2,120
2008-05-01	2,115	2,115	2,105	2,105	8,300	2,105
2008-04-30	2,105	2,155	2,105	2,135	15,400	2,135
2008-04-28	2,105	2,125	2,100	2,125	18,600	2,125
2008-04-25	2,055	2,085	2,055	2,085	29,000	2,085
2008-04-24	2,060	2,075	2,055	2,055	22,500	2,055
2008-04-23	2,075	2,095	2,070	2,085	9,500	2,085
2008-04-22	2,085	2,090	2,065	2,080	8,700	2,080
2008-04-21	2,080	2,085	2,055	2,080	18,100	2,080
2008-04-18	2,075	2,075	2,055	2,075	6,500	2,075
2008-04-17	2,080	2,080	2,040	2,050	14,500	2,050
2008-04-16	2,020	2,045	2,020	2,045	17,700	2,045
2008-04-15	2,030	2,030	2,000	2,020	14,200	2,020
2008-04-14	2,055	2,055	2,000	2,030	26,300	2,030
2008-04-11	2,020	2,060	2,015	2,055	11,700	2,055
2008-04-10	2,005	2,010	2,000	2,005	11,800	2,005
2008-04-09	2,090	2,100	2,005	2,025	27,300	2,025
2008-04-08	2,095	2,115	2,090	2,090	10,700	2,090
2008-04-07	2,120	2,160	2,085	2,110	27,600	2,110
2008-04-04	2,245	2,250	2,110	2,130	32,400	2,130
2008-04-03	2,225	2,245	2,220	2,225	17,300	2,225
2008-04-02	2,275	2,295	2,215	2,260	29,800	2,260
2008-04-01	2,230	2,255	2,180	2,255	17,700	2,255
2008-03-31	2,245	2,245	2,160	2,225	35,700	2,225
2008-03-28	2,235	2,260	2,185	2,260	20,600	2,260
2008-03-27	2,260	2,265	2,180	2,230	28,400	2,230
2008-03-26	2,270	2,270	2,210	2,265	27,100	2,265
2008-03-25	2,315	2,315	2,265	2,295	49,900	2,295
2008-03-24	2,265	2,270	2,240	2,240	21,200	2,240
2008-03-21	2,230	2,245	2,230	2,240	24,400	2,240
2008-03-19	2,160	2,220	2,125	2,215	25,300	2,215
2008-03-18	2,060	2,085	2,040	2,080	18,300	2,080
2008-03-17	2,135	2,140	2,075	2,090	16,900	2,090
2008-03-14	2,190	2,195	2,135	2,135	37,300	2,135
2008-03-13	2,185	2,205	2,140	2,150	28,400	2,150
2008-03-12	2,220	2,225	2,180	2,190	16,900	2,190
2008-03-11	2,120	2,155	2,105	2,140	27,800	2,140
2008-03-10	2,170	2,185	2,130	2,145	22,900	2,145
2008-03-07	2,200	2,200	2,135	2,175	19,100	2,175
2008-03-06	2,195	2,220	2,190	2,210	39,900	2,210
2008-03-05	2,185	2,215	2,180	2,180	28,300	2,180
2008-03-04	2,205	2,230	2,180	2,195	28,500	2,195
2008-03-03	2,270	2,275	2,200	2,210	35,200	2,210
2008-02-29	2,310	2,335	2,285	2,310	22,900	2,310
2008-02-28	2,345	2,370	2,330	2,345	15,500	2,345
2008-02-27	2,320	2,375	2,320	2,360	37,400	2,360
2008-02-26	2,330	2,350	2,240	2,265	28,300	2,265
2008-02-25	2,235	2,270	2,235	2,260	19,600	2,260
2008-02-22	2,200	2,230	2,200	2,230	14,500	2,230
2008-02-21	2,190	2,240	2,190	2,230	17,700	2,230
2008-02-20	2,250	2,250	2,200	2,200	18,400	2,200
2008-02-19	2,260	2,280	2,220	2,265	20,000	2,265
2008-02-18	2,260	2,280	2,230	2,250	23,200	2,250
2008-02-15	2,245	2,270	2,210	2,265	20,100	2,265
2008-02-14	2,240	2,250	2,235	2,245	23,400	2,245
2008-02-13	2,225	2,240	2,205	2,215	19,500	2,215
2008-02-12	2,175	2,220	2,165	2,210	53,100	2,210
2008-02-08	2,190	2,215	2,180	2,180	39,800	2,180
2008-02-07	2,180	2,195	2,140	2,195	29,200	2,195
2008-02-06	2,190	2,210	2,150	2,175	31,600	2,175
2008-02-05	2,240	2,250	2,225	2,250	14,000	2,250
2008-02-04	2,200	2,250	2,200	2,245	22,000	2,245
2008-02-01	2,155	2,180	2,125	2,165	22,300	2,165
2008-01-31	2,065	2,150	2,005	2,150	40,900	2,150
2008-01-30	2,095	2,125	2,055	2,070	26,600	2,070
2008-01-29	2,080	2,100	2,060	2,090	15,600	2,090
2008-01-28	2,105	2,140	2,040	2,045	31,400	2,045
2008-01-25	1,951	2,060	1,951	2,060	30,100	2,060
2008-01-24	1,930	1,950	1,914	1,950	20,100	1,950
2008-01-23	1,889	1,935	1,861	1,900	30,300	1,900
2008-01-22	1,882	1,905	1,828	1,829	37,400	1,829
2008-01-21	2,030	2,035	1,941	1,942	36,400	1,942
2008-01-18	1,960	2,065	1,915	2,040	44,500	2,040
2008-01-17	1,920	1,989	1,920	1,985	31,400	1,985
2008-01-16	1,900	1,957	1,881	1,910	43,000	1,910
2008-01-15	2,055	2,085	1,980	1,995	37,900	1,995
2008-01-11	2,110	2,120	2,080	2,085	30,000	2,085
2008-01-10	2,130	2,135	2,105	2,105	14,800	2,105
2008-01-09	2,075	2,125	2,055	2,125	21,700	2,125
2008-01-08	2,090	2,100	2,070	2,070	22,000	2,070
2008-01-07	2,150	2,150	2,075	2,095	33,200	2,095
2008-01-04	2,200	2,205	2,110	2,115	16,600	2,115

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