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
2010-12-30	2,125	2,134	2,091	2,110	7,000	2,110
2010-12-29	2,144	2,149	2,129	2,140	15,800	2,140
2010-12-28	2,125	2,143	2,111	2,136	14,100	2,136
2010-12-27	2,067	2,126	2,067	2,109	9,300	2,109
2010-12-24	2,107	2,112	2,066	2,074	21,100	2,074
2010-12-22	2,142	2,142	2,083	2,091	9,200	2,091
2010-12-21	2,142	2,144	2,131	2,131	8,700	2,131
2010-12-20	2,115	2,149	2,115	2,147	12,400	2,147
2010-12-17	2,140	2,145	2,100	2,140	16,800	2,140
2010-12-16	2,128	2,142	2,128	2,139	12,300	2,139
2010-12-15	2,140	2,146	2,124	2,146	9,600	2,146
2010-12-14	2,142	2,150	2,123	2,150	9,900	2,150
2010-12-13	2,082	2,134	2,062	2,132	14,400	2,132
2010-12-10	2,149	2,149	2,100	2,109	28,500	2,109
2010-12-09	2,168	2,168	2,056	2,116	16,700	2,116
2010-12-08	2,160	2,160	2,040	2,140	37,700	2,140
2010-12-07	2,129	2,129	2,094	2,116	17,400	2,116
2010-12-06	2,080	2,104	2,076	2,100	9,900	2,100
2010-12-03	2,100	2,104	2,078	2,100	10,700	2,100
2010-12-02	2,057	2,100	2,057	2,073	8,400	2,073
2010-12-01	2,032	2,060	2,010	2,033	17,000	2,033
2010-11-30	2,068	2,100	2,055	2,055	9,700	2,055
2010-11-29	2,072	2,134	2,070	2,097	13,600	2,097
2010-11-26	2,129	2,129	2,087	2,096	8,600	2,096
2010-11-25	2,026	2,122	2,024	2,101	20,800	2,101
2010-11-24	2,046	2,063	2,038	2,041	7,500	2,041
2010-11-22	2,059	2,074	2,046	2,065	9,500	2,065
2010-11-19	2,100	2,100	2,067	2,069	7,400	2,069
2010-11-18	2,037	2,087	1,950	2,068	11,200	2,068
2010-11-17	1,995	2,038	1,995	2,036	6,600	2,036
2010-11-16	2,032	2,053	1,997	2,024	10,000	2,024
2010-11-15	2,023	2,050	2,023	2,034	5,500	2,034
2010-11-12	2,081	2,091	2,024	2,025	14,000	2,025
2010-11-11	2,095	2,118	2,060	2,080	15,400	2,080
2010-11-10	2,088	2,147	2,069	2,095	22,700	2,095
2010-11-09	2,087	2,100	2,066	2,099	14,100	2,099
2010-11-08	2,054	2,088	2,054	2,088	16,400	2,088
2010-11-05	1,996	2,089	1,996	2,054	27,700	2,054
2010-11-04	1,942	2,022	1,942	1,989	17,200	1,989
2010-11-02	1,915	1,937	1,893	1,911	11,900	1,911
2010-11-01	1,879	1,948	1,879	1,912	21,000	1,912
2010-10-29	1,909	1,929	1,883	1,897	20,700	1,897
2010-10-28	1,943	1,949	1,911	1,911	28,100	1,911
2010-10-27	1,934	1,977	1,932	1,960	14,900	1,960
2010-10-26	1,933	1,971	1,917	1,920	12,700	1,920
2010-10-25	1,961	1,979	1,913	1,934	20,900	1,934
2010-10-22	1,962	1,994	1,953	1,977	14,800	1,977
2010-10-21	2,001	2,001	1,951	1,962	15,100	1,962
2010-10-20	2,010	2,010	1,967	1,982	22,800	1,982
2010-10-19	1,976	2,089	1,973	2,041	18,700	2,041
2010-10-18	1,989	2,032	1,980	1,997	10,300	1,997
2010-10-15	1,986	2,012	1,959	1,972	18,000	1,972
2010-10-14	1,965	2,025	1,965	2,010	17,100	2,010
2010-10-13	1,968	2,006	1,931	1,964	17,100	1,964
2010-10-12	2,075	2,076	1,969	1,969	31,900	1,969
2010-10-08	2,099	2,101	2,035	2,062	24,300	2,062
2010-10-07	2,096	2,120	2,092	2,109	12,600	2,109
2010-10-06	2,089	2,120	2,074	2,118	11,200	2,118
2010-10-05	2,031	2,120	2,031	2,092	18,200	2,092
2010-10-04	2,112	2,120	2,042	2,054	36,300	2,054
2010-10-01	2,150	2,162	2,095	2,101	31,400	2,101
2010-09-30	2,240	2,240	2,140	2,150	12,100	2,150
2010-09-29	2,167	2,250	2,153	2,249	33,100	2,249
2010-09-28	2,163	2,221	2,142	2,217	28,000	2,217
2010-09-27	2,090	2,178	2,061	2,177	26,500	2,177
2010-09-24	2,055	2,066	2,038	2,041	20,100	2,041
2010-09-22	2,097	2,125	2,059	2,059	9,100	2,059
2010-09-21	2,135	2,149	2,109	2,113	13,800	2,113
2010-09-17	2,070	2,187	2,063	2,135	24,900	2,135
2010-09-16	2,078	2,089	2,037	2,071	4,200	2,071
2010-09-15	2,046	2,090	2,032	2,058	13,200	2,058
2010-09-14	2,066	2,080	2,044	2,053	12,000	2,053
2010-09-13	2,101	2,114	2,064	2,078	10,000	2,078
2010-09-10	2,063	2,111	2,063	2,101	30,500	2,101
2010-09-09	2,100	2,113	2,085	2,113	9,200	2,113
2010-09-08	2,079	2,087	2,053	2,081	9,000	2,081
2010-09-07	2,073	2,100	2,073	2,079	5,800	2,079
2010-09-06	2,087	2,117	2,051	2,115	16,000	2,115
2010-09-03	2,023	2,064	2,000	2,048	7,200	2,048
2010-09-02	2,027	2,028	1,991	2,023	9,500	2,023
2010-09-01	2,000	2,016	1,986	2,008	14,600	2,008
2010-08-31	2,048	2,074	1,979	1,984	14,500	1,984
2010-08-30	2,066	2,122	2,066	2,087	12,800	2,087
2010-08-27	2,003	2,050	2,003	2,050	19,200	2,050
2010-08-26	2,035	2,039	2,001	2,030	8,500	2,030
2010-08-25	1,989	2,035	1,989	2,035	23,600	2,035
2010-08-24	1,963	1,982	1,954	1,982	11,100	1,982
2010-08-23	1,964	2,000	1,950	1,962	15,200	1,962
2010-08-20	1,988	2,007	1,970	1,985	8,000	1,985
2010-08-19	2,000	2,012	1,991	2,012	5,500	2,012
2010-08-18	1,999	2,015	1,974	2,004	8,200	2,004
2010-08-17	1,972	1,997	1,930	1,985	9,700	1,985
2010-08-16	1,949	1,981	1,940	1,972	6,400	1,972
2010-08-13	1,941	1,963	1,917	1,961	9,300	1,961
2010-08-12	1,902	1,955	1,902	1,952	14,800	1,952
2010-08-11	1,986	1,987	1,935	1,940	10,500	1,940
2010-08-10	2,028	2,030	2,014	2,021	8,100	2,021
2010-08-09	2,020	2,036	1,988	2,033	8,600	2,033
2010-08-06	1,974	2,034	1,951	2,030	20,800	2,030
2010-08-05	1,950	1,980	1,944	1,980	9,300	1,980
2010-08-04	1,972	1,972	1,904	1,913	8,600	1,913
2010-08-03	1,950	1,984	1,947	1,972	7,100	1,972
2010-08-02	1,904	1,961	1,904	1,935	7,000	1,935
2010-07-30	1,980	1,980	1,899	1,920	15,000	1,920
2010-07-29	2,004	2,004	1,978	1,981	10,700	1,981
2010-07-28	1,981	2,010	1,980	2,006	15,500	2,006
2010-07-27	1,997	1,997	1,976	1,993	8,200	1,993
2010-07-26	1,997	1,997	1,950	1,993	12,700	1,993
2010-07-23	1,918	1,985	1,907	1,964	14,400	1,964
2010-07-22	1,816	1,882	1,816	1,882	18,600	1,882
2010-07-21	1,869	1,869	1,802	1,815	19,300	1,815
2010-07-20	1,869	1,869	1,820	1,848	15,000	1,848
2010-07-16	1,933	1,933	1,891	1,904	7,400	1,904
2010-07-15	1,983	1,983	1,947	1,950	5,700	1,950
2010-07-14	1,972	2,000	1,929	1,991	13,500	1,991
2010-07-13	1,964	1,969	1,932	1,932	9,800	1,932
2010-07-12	1,988	1,988	1,963	1,963	4,600	1,963
2010-07-09	1,979	1,992	1,931	1,983	12,400	1,983
2010-07-08	1,918	1,945	1,917	1,945	11,500	1,945
2010-07-07	1,919	1,919	1,825	1,878	10,800	1,878
2010-07-06	1,891	1,923	1,877	1,920	6,700	1,920
2010-07-05	1,885	1,925	1,879	1,905	6,700	1,905
2010-07-02	1,924	1,928	1,884	1,903	11,300	1,903
2010-07-01	1,953	1,953	1,913	1,923	9,700	1,923
2010-06-30	1,968	1,972	1,859	1,953	16,300	1,953
2010-06-29	1,995	1,999	1,962	1,969	11,600	1,969
2010-06-28	1,979	1,980	1,962	1,980	5,700	1,980
2010-06-25	1,971	1,983	1,963	1,965	8,100	1,965
2010-06-24	1,976	1,976	1,920	1,956	4,600	1,956
2010-06-23	1,952	1,990	1,952	1,961	8,100	1,961
2010-06-22	1,967	2,000	1,965	2,000	9,600	2,000
2010-06-21	1,957	1,985	1,938	1,972	5,100	1,972
2010-06-18	1,927	1,947	1,920	1,930	5,200	1,930
2010-06-17	1,900	1,934	1,879	1,927	5,100	1,927
2010-06-16	1,905	1,941	1,880	1,940	18,700	1,940
2010-06-15	1,914	1,918	1,877	1,916	4,800	1,916
2010-06-14	1,860	1,915	1,860	1,915	7,700	1,915
2010-06-11	1,838	1,895	1,798	1,877	24,900	1,877
2010-06-10	1,824	1,836	1,800	1,821	10,800	1,821
2010-06-09	1,827	1,827	1,787	1,797	9,800	1,797
2010-06-08	1,774	1,791	1,766	1,787	4,800	1,787
2010-06-07	1,800	1,800	1,775	1,777	6,000	1,777
2010-06-04	1,817	1,878	1,817	1,842	8,500	1,842
2010-06-03	1,781	1,831	1,764	1,797	7,200	1,797
2010-06-02	1,763	1,779	1,751	1,752	10,500	1,752
2010-06-01	1,775	1,795	1,767	1,775	6,600	1,775
2010-05-31	1,759	1,800	1,757	1,790	17,800	1,790
2010-05-28	1,806	1,806	1,756	1,759	24,200	1,759
2010-05-27	1,768	1,808	1,763	1,766	22,600	1,766
2010-05-26	1,864	1,864	1,769	1,769	24,700	1,769
2010-05-25	1,832	1,872	1,780	1,809	20,200	1,809
2010-05-24	1,812	1,862	1,799	1,831	18,800	1,831
2010-05-21	1,793	1,806	1,772	1,772	17,900	1,772
2010-05-20	1,801	1,833	1,792	1,793	17,200	1,793
2010-05-19	1,790	1,804	1,778	1,799	21,800	1,799
2010-05-18	1,798	1,838	1,790	1,791	19,400	1,791
2010-05-17	1,865	1,868	1,792	1,793	15,900	1,793
2010-05-14	1,915	1,924	1,880	1,880	15,700	1,880
2010-05-13	1,926	1,926	1,900	1,910	8,300	1,910
2010-05-12	1,930	1,930	1,886	1,887	23,100	1,887
2010-05-11	1,985	1,985	1,899	1,900	13,100	1,900
2010-05-10	1,920	1,943	1,913	1,938	7,400	1,938
2010-05-07	1,948	1,948	1,921	1,925	14,500	1,925
2010-05-06	2,000	2,044	1,987	1,988	25,300	1,988
2010-04-30	2,048	2,067	2,028	2,031	15,800	2,031
2010-04-28	2,010	2,020	2,002	2,002	13,800	2,002
2010-04-27	2,045	2,067	2,040	2,067	6,400	2,067
2010-04-26	2,049	2,078	2,036	2,076	14,800	2,076
2010-04-23	1,996	2,038	1,996	2,023	11,800	2,023
2010-04-22	2,034	2,034	1,990	2,016	10,800	2,016
2010-04-21	2,049	2,088	2,046	2,058	18,700	2,058
2010-04-20	2,016	2,038	1,992	2,010	10,100	2,010
2010-04-19	2,039	2,040	1,988	2,001	9,600	2,001
2010-04-16	2,062	2,078	2,050	2,050	10,300	2,050
2010-04-15	2,120	2,120	2,077	2,077	6,100	2,077
2010-04-14	2,075	2,107	2,071	2,093	12,600	2,093
2010-04-13	2,116	2,118	2,042	2,075	15,500	2,075
2010-04-12	2,096	2,107	2,087	2,087	7,600	2,087
2010-04-09	2,060	2,090	2,060	2,082	8,500	2,082
2010-04-08	2,080	2,107	2,080	2,081	14,400	2,081
2010-04-07	2,123	2,140	2,118	2,126	8,000	2,126
2010-04-06	2,139	2,139	2,092	2,095	12,000	2,095
2010-04-05	2,081	2,134	2,081	2,114	13,900	2,114
2010-04-02	2,150	2,150	2,092	2,101	15,500	2,101
2010-04-01	2,099	2,150	2,099	2,113	28,800	2,113
2010-03-31	2,211	2,211	2,088	2,088	29,900	2,088
2010-03-30	2,135	2,213	2,093	2,213	24,600	2,213
2010-03-29	2,148	2,148	2,103	2,131	21,500	2,131
2010-03-26	2,100	2,160	2,090	2,160	51,700	2,160
2010-03-25	2,082	2,097	2,080	2,095	16,600	2,095
2010-03-24	2,079	2,085	2,064	2,081	10,900	2,081
2010-03-23	2,065	2,076	2,064	2,066	9,000	2,066
2010-03-19	2,060	2,084	2,060	2,080	9,500	2,080
2010-03-18	2,061	2,070	2,060	2,060	8,800	2,060
2010-03-17	2,059	2,075	2,053	2,073	10,200	2,073
2010-03-16	2,059	2,068	2,042	2,058	5,500	2,058
2010-03-15	2,042	2,075	2,042	2,062	10,300	2,062
2010-03-12	2,070	2,073	2,032	2,070	16,600	2,070
2010-03-11	2,055	2,069	2,046	2,069	8,100	2,069
2010-03-10	2,048	2,059	2,014	2,014	5,900	2,014
2010-03-09	2,047	2,052	2,013	2,047	10,800	2,047
2010-03-08	2,020	2,048	2,020	2,047	16,800	2,047
2010-03-05	1,978	2,025	1,978	2,016	10,300	2,016
2010-03-04	1,969	1,974	1,954	1,968	12,300	1,968
2010-03-03	1,935	1,969	1,932	1,969	9,200	1,969
2010-03-02	1,979	1,985	1,945	1,965	10,800	1,965
2010-03-01	1,932	1,975	1,926	1,956	14,000	1,956
2010-02-26	1,950	1,976	1,947	1,954	10,300	1,954
2010-02-25	1,894	1,945	1,887	1,935	22,700	1,935
2010-02-24	1,916	1,916	1,848	1,854	8,800	1,854
2010-02-23	1,934	1,934	1,894	1,898	4,600	1,898
2010-02-22	1,869	1,944	1,869	1,908	12,400	1,908
2010-02-19	1,910	1,910	1,848	1,869	8,700	1,869
2010-02-18	1,885	1,901	1,885	1,901	8,100	1,901
2010-02-17	1,905	1,917	1,900	1,908	5,900	1,908
2010-02-16	1,878	1,884	1,872	1,872	3,800	1,872
2010-02-15	1,887	1,887	1,835	1,850	7,300	1,850
2010-02-12	1,855	1,865	1,813	1,865	13,400	1,865
2010-02-10	1,804	1,871	1,782	1,815	17,400	1,815
2010-02-09	1,840	1,840	1,770	1,799	15,300	1,799
2010-02-08	1,888	1,888	1,841	1,845	12,700	1,845
2010-02-05	1,882	1,945	1,870	1,887	10,800	1,887
2010-02-04	1,926	1,966	1,905	1,922	8,700	1,922
2010-02-03	1,920	1,979	1,906	1,906	11,200	1,906
2010-02-02	1,868	1,928	1,851	1,919	9,500	1,919
2010-02-01	1,886	1,887	1,832	1,886	10,100	1,886
2010-01-29	1,947	1,949	1,892	1,907	12,400	1,907
2010-01-28	1,927	1,951	1,909	1,930	9,100	1,930
2010-01-27	1,960	1,962	1,926	1,927	11,100	1,927
2010-01-26	1,981	2,006	1,955	1,955	11,100	1,955
2010-01-25	2,005	2,009	1,986	1,986	9,300	1,986
2010-01-22	2,015	2,015	1,985	2,010	12,700	2,010
2010-01-21	2,015	2,048	1,995	2,040	13,100	2,040
2010-01-20	2,026	2,037	2,007	2,021	8,500	2,021
2010-01-19	2,041	2,045	2,025	2,037	4,900	2,037
2010-01-18	2,050	2,059	2,032	2,034	7,600	2,034
2010-01-15	2,060	2,060	2,031	2,060	12,700	2,060
2010-01-14	2,060	2,091	2,030	2,081	12,800	2,081
2010-01-13	2,078	2,098	2,062	2,062	8,200	2,062
2010-01-12	2,050	2,085	2,050	2,084	10,100	2,084
2010-01-08	2,010	2,059	2,010	2,048	17,600	2,048
2010-01-07	2,026	2,026	2,018	2,019	4,800	2,019
2010-01-06	2,041	2,041	2,009	2,026	9,900	2,026
2010-01-05	2,045	2,045	2,007	2,045	16,800	2,045
2010-01-04	2,020	2,048	2,005	2,021	10,800	2,021

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

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