6151 日東工器(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302,1252,1342,0912,1107,0002,110
2010-12-292,1442,1492,1292,14015,8002,140
2010-12-282,1252,1432,1112,13614,1002,136
2010-12-272,0672,1262,0672,1099,3002,109
2010-12-242,1072,1122,0662,07421,1002,074
2010-12-222,1422,1422,0832,0919,2002,091
2010-12-212,1422,1442,1312,1318,7002,131
2010-12-202,1152,1492,1152,14712,4002,147
2010-12-172,1402,1452,1002,14016,8002,140
2010-12-162,1282,1422,1282,13912,3002,139
2010-12-152,1402,1462,1242,1469,6002,146
2010-12-142,1422,1502,1232,1509,9002,150
2010-12-132,0822,1342,0622,13214,4002,132
2010-12-102,1492,1492,1002,10928,5002,109
2010-12-092,1682,1682,0562,11616,7002,116
2010-12-082,1602,1602,0402,14037,7002,140
2010-12-072,1292,1292,0942,11617,4002,116
2010-12-062,0802,1042,0762,1009,9002,100
2010-12-032,1002,1042,0782,10010,7002,100
2010-12-022,0572,1002,0572,0738,4002,073
2010-12-012,0322,0602,0102,03317,0002,033
2010-11-302,0682,1002,0552,0559,7002,055
2010-11-292,0722,1342,0702,09713,6002,097
2010-11-262,1292,1292,0872,0968,6002,096
2010-11-252,0262,1222,0242,10120,8002,101
2010-11-242,0462,0632,0382,0417,5002,041
2010-11-222,0592,0742,0462,0659,5002,065
2010-11-192,1002,1002,0672,0697,4002,069
2010-11-182,0372,0871,9502,06811,2002,068
2010-11-171,9952,0381,9952,0366,6002,036
2010-11-162,0322,0531,9972,02410,0002,024
2010-11-152,0232,0502,0232,0345,5002,034
2010-11-122,0812,0912,0242,02514,0002,025
2010-11-112,0952,1182,0602,08015,4002,080
2010-11-102,0882,1472,0692,09522,7002,095
2010-11-092,0872,1002,0662,09914,1002,099
2010-11-082,0542,0882,0542,08816,4002,088
2010-11-051,9962,0891,9962,05427,7002,054
2010-11-041,9422,0221,9421,98917,2001,989
2010-11-021,9151,9371,8931,91111,9001,911
2010-11-011,8791,9481,8791,91221,0001,912
2010-10-291,9091,9291,8831,89720,7001,897
2010-10-281,9431,9491,9111,91128,1001,911
2010-10-271,9341,9771,9321,96014,9001,960
2010-10-261,9331,9711,9171,92012,7001,920
2010-10-251,9611,9791,9131,93420,9001,934
2010-10-221,9621,9941,9531,97714,8001,977
2010-10-212,0012,0011,9511,96215,1001,962
2010-10-202,0102,0101,9671,98222,8001,982
2010-10-191,9762,0891,9732,04118,7002,041
2010-10-181,9892,0321,9801,99710,3001,997
2010-10-151,9862,0121,9591,97218,0001,972
2010-10-141,9652,0251,9652,01017,1002,010
2010-10-131,9682,0061,9311,96417,1001,964
2010-10-122,0752,0761,9691,96931,9001,969
2010-10-082,0992,1012,0352,06224,3002,062
2010-10-072,0962,1202,0922,10912,6002,109
2010-10-062,0892,1202,0742,11811,2002,118
2010-10-052,0312,1202,0312,09218,2002,092
2010-10-042,1122,1202,0422,05436,3002,054
2010-10-012,1502,1622,0952,10131,4002,101
2010-09-302,2402,2402,1402,15012,1002,150
2010-09-292,1672,2502,1532,24933,1002,249
2010-09-282,1632,2212,1422,21728,0002,217
2010-09-272,0902,1782,0612,17726,5002,177
2010-09-242,0552,0662,0382,04120,1002,041
2010-09-222,0972,1252,0592,0599,1002,059
2010-09-212,1352,1492,1092,11313,8002,113
2010-09-172,0702,1872,0632,13524,9002,135
2010-09-162,0782,0892,0372,0714,2002,071
2010-09-152,0462,0902,0322,05813,2002,058
2010-09-142,0662,0802,0442,05312,0002,053
2010-09-132,1012,1142,0642,07810,0002,078
2010-09-102,0632,1112,0632,10130,5002,101
2010-09-092,1002,1132,0852,1139,2002,113
2010-09-082,0792,0872,0532,0819,0002,081
2010-09-072,0732,1002,0732,0795,8002,079
2010-09-062,0872,1172,0512,11516,0002,115
2010-09-032,0232,0642,0002,0487,2002,048
2010-09-022,0272,0281,9912,0239,5002,023
2010-09-012,0002,0161,9862,00814,6002,008
2010-08-312,0482,0741,9791,98414,5001,984
2010-08-302,0662,1222,0662,08712,8002,087
2010-08-272,0032,0502,0032,05019,2002,050
2010-08-262,0352,0392,0012,0308,5002,030
2010-08-251,9892,0351,9892,03523,6002,035
2010-08-241,9631,9821,9541,98211,1001,982
2010-08-231,9642,0001,9501,96215,2001,962
2010-08-201,9882,0071,9701,9858,0001,985
2010-08-192,0002,0121,9912,0125,5002,012
2010-08-181,9992,0151,9742,0048,2002,004
2010-08-171,9721,9971,9301,9859,7001,985
2010-08-161,9491,9811,9401,9726,4001,972
2010-08-131,9411,9631,9171,9619,3001,961
2010-08-121,9021,9551,9021,95214,8001,952
2010-08-111,9861,9871,9351,94010,5001,940
2010-08-102,0282,0302,0142,0218,1002,021
2010-08-092,0202,0361,9882,0338,6002,033
2010-08-061,9742,0341,9512,03020,8002,030
2010-08-051,9501,9801,9441,9809,3001,980
2010-08-041,9721,9721,9041,9138,6001,913
2010-08-031,9501,9841,9471,9727,1001,972
2010-08-021,9041,9611,9041,9357,0001,935
2010-07-301,9801,9801,8991,92015,0001,920
2010-07-292,0042,0041,9781,98110,7001,981
2010-07-281,9812,0101,9802,00615,5002,006
2010-07-271,9971,9971,9761,9938,2001,993
2010-07-261,9971,9971,9501,99312,7001,993
2010-07-231,9181,9851,9071,96414,4001,964
2010-07-221,8161,8821,8161,88218,6001,882
2010-07-211,8691,8691,8021,81519,3001,815
2010-07-201,8691,8691,8201,84815,0001,848
2010-07-161,9331,9331,8911,9047,4001,904
2010-07-151,9831,9831,9471,9505,7001,950
2010-07-141,9722,0001,9291,99113,5001,991
2010-07-131,9641,9691,9321,9329,8001,932
2010-07-121,9881,9881,9631,9634,6001,963
2010-07-091,9791,9921,9311,98312,4001,983
2010-07-081,9181,9451,9171,94511,5001,945
2010-07-071,9191,9191,8251,87810,8001,878
2010-07-061,8911,9231,8771,9206,7001,920
2010-07-051,8851,9251,8791,9056,7001,905
2010-07-021,9241,9281,8841,90311,3001,903
2010-07-011,9531,9531,9131,9239,7001,923
2010-06-301,9681,9721,8591,95316,3001,953
2010-06-291,9951,9991,9621,96911,6001,969
2010-06-281,9791,9801,9621,9805,7001,980
2010-06-251,9711,9831,9631,9658,1001,965
2010-06-241,9761,9761,9201,9564,6001,956
2010-06-231,9521,9901,9521,9618,1001,961
2010-06-221,9672,0001,9652,0009,6002,000
2010-06-211,9571,9851,9381,9725,1001,972
2010-06-181,9271,9471,9201,9305,2001,930
2010-06-171,9001,9341,8791,9275,1001,927
2010-06-161,9051,9411,8801,94018,7001,940
2010-06-151,9141,9181,8771,9164,8001,916
2010-06-141,8601,9151,8601,9157,7001,915
2010-06-111,8381,8951,7981,87724,9001,877
2010-06-101,8241,8361,8001,82110,8001,821
2010-06-091,8271,8271,7871,7979,8001,797
2010-06-081,7741,7911,7661,7874,8001,787
2010-06-071,8001,8001,7751,7776,0001,777
2010-06-041,8171,8781,8171,8428,5001,842
2010-06-031,7811,8311,7641,7977,2001,797
2010-06-021,7631,7791,7511,75210,5001,752
2010-06-011,7751,7951,7671,7756,6001,775
2010-05-311,7591,8001,7571,79017,8001,790
2010-05-281,8061,8061,7561,75924,2001,759
2010-05-271,7681,8081,7631,76622,6001,766
2010-05-261,8641,8641,7691,76924,7001,769
2010-05-251,8321,8721,7801,80920,2001,809
2010-05-241,8121,8621,7991,83118,8001,831
2010-05-211,7931,8061,7721,77217,9001,772
2010-05-201,8011,8331,7921,79317,2001,793
2010-05-191,7901,8041,7781,79921,8001,799
2010-05-181,7981,8381,7901,79119,4001,791
2010-05-171,8651,8681,7921,79315,9001,793
2010-05-141,9151,9241,8801,88015,7001,880
2010-05-131,9261,9261,9001,9108,3001,910
2010-05-121,9301,9301,8861,88723,1001,887
2010-05-111,9851,9851,8991,90013,1001,900
2010-05-101,9201,9431,9131,9387,4001,938
2010-05-071,9481,9481,9211,92514,5001,925
2010-05-062,0002,0441,9871,98825,3001,988
2010-04-302,0482,0672,0282,03115,8002,031
2010-04-282,0102,0202,0022,00213,8002,002
2010-04-272,0452,0672,0402,0676,4002,067
2010-04-262,0492,0782,0362,07614,8002,076
2010-04-231,9962,0381,9962,02311,8002,023
2010-04-222,0342,0341,9902,01610,8002,016
2010-04-212,0492,0882,0462,05818,7002,058
2010-04-202,0162,0381,9922,01010,1002,010
2010-04-192,0392,0401,9882,0019,6002,001
2010-04-162,0622,0782,0502,05010,3002,050
2010-04-152,1202,1202,0772,0776,1002,077
2010-04-142,0752,1072,0712,09312,6002,093
2010-04-132,1162,1182,0422,07515,5002,075
2010-04-122,0962,1072,0872,0877,6002,087
2010-04-092,0602,0902,0602,0828,5002,082
2010-04-082,0802,1072,0802,08114,4002,081
2010-04-072,1232,1402,1182,1268,0002,126
2010-04-062,1392,1392,0922,09512,0002,095
2010-04-052,0812,1342,0812,11413,9002,114
2010-04-022,1502,1502,0922,10115,5002,101
2010-04-012,0992,1502,0992,11328,8002,113
2010-03-312,2112,2112,0882,08829,9002,088
2010-03-302,1352,2132,0932,21324,6002,213
2010-03-292,1482,1482,1032,13121,5002,131
2010-03-262,1002,1602,0902,16051,7002,160
2010-03-252,0822,0972,0802,09516,6002,095
2010-03-242,0792,0852,0642,08110,9002,081
2010-03-232,0652,0762,0642,0669,0002,066
2010-03-192,0602,0842,0602,0809,5002,080
2010-03-182,0612,0702,0602,0608,8002,060
2010-03-172,0592,0752,0532,07310,2002,073
2010-03-162,0592,0682,0422,0585,5002,058
2010-03-152,0422,0752,0422,06210,3002,062
2010-03-122,0702,0732,0322,07016,6002,070
2010-03-112,0552,0692,0462,0698,1002,069
2010-03-102,0482,0592,0142,0145,9002,014
2010-03-092,0472,0522,0132,04710,8002,047
2010-03-082,0202,0482,0202,04716,8002,047
2010-03-051,9782,0251,9782,01610,3002,016
2010-03-041,9691,9741,9541,96812,3001,968
2010-03-031,9351,9691,9321,9699,2001,969
2010-03-021,9791,9851,9451,96510,8001,965
2010-03-011,9321,9751,9261,95614,0001,956
2010-02-261,9501,9761,9471,95410,3001,954
2010-02-251,8941,9451,8871,93522,7001,935
2010-02-241,9161,9161,8481,8548,8001,854
2010-02-231,9341,9341,8941,8984,6001,898
2010-02-221,8691,9441,8691,90812,4001,908
2010-02-191,9101,9101,8481,8698,7001,869
2010-02-181,8851,9011,8851,9018,1001,901
2010-02-171,9051,9171,9001,9085,9001,908
2010-02-161,8781,8841,8721,8723,8001,872
2010-02-151,8871,8871,8351,8507,3001,850
2010-02-121,8551,8651,8131,86513,4001,865
2010-02-101,8041,8711,7821,81517,4001,815
2010-02-091,8401,8401,7701,79915,3001,799
2010-02-081,8881,8881,8411,84512,7001,845
2010-02-051,8821,9451,8701,88710,8001,887
2010-02-041,9261,9661,9051,9228,7001,922
2010-02-031,9201,9791,9061,90611,2001,906
2010-02-021,8681,9281,8511,9199,5001,919
2010-02-011,8861,8871,8321,88610,1001,886
2010-01-291,9471,9491,8921,90712,4001,907
2010-01-281,9271,9511,9091,9309,1001,930
2010-01-271,9601,9621,9261,92711,1001,927
2010-01-261,9812,0061,9551,95511,1001,955
2010-01-252,0052,0091,9861,9869,3001,986
2010-01-222,0152,0151,9852,01012,7002,010
2010-01-212,0152,0481,9952,04013,1002,040
2010-01-202,0262,0372,0072,0218,5002,021
2010-01-192,0412,0452,0252,0374,9002,037
2010-01-182,0502,0592,0322,0347,6002,034
2010-01-152,0602,0602,0312,06012,7002,060
2010-01-142,0602,0912,0302,08112,8002,081
2010-01-132,0782,0982,0622,0628,2002,062
2010-01-122,0502,0852,0502,08410,1002,084
2010-01-082,0102,0592,0102,04817,6002,048
2010-01-072,0262,0262,0182,0194,8002,019
2010-01-062,0412,0412,0092,0269,9002,026
2010-01-052,0452,0452,0072,04516,8002,045
2010-01-042,0202,0482,0052,02110,8002,021

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