1. HOME >
  2. 株価時系列 >
  3. 6151 >
  4. 2011年

6151 日東工器(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,7491,7501,7121,7502,3001,750
2011-12-291,7381,7381,7031,7303,0001,730
2011-12-281,7471,7551,7351,7384,0001,738
2011-12-271,7831,7831,7661,7727,9001,772
2011-12-261,7771,7771,7561,7565,2001,756
2011-12-221,7001,7331,7001,7133,7001,713
2011-12-211,7111,7421,7011,7032,5001,703
2011-12-201,7011,7051,6951,6991,7001,699
2011-12-191,7181,7181,6811,7005,2001,700
2011-12-161,7461,7601,7171,7177,5001,717
2011-12-151,7751,7811,7441,7467,1001,746
2011-12-141,7761,7851,7751,7751,9001,775
2011-12-131,7591,7881,7591,7875,3001,787
2011-12-121,7901,7961,7821,7854,2001,785
2011-12-091,7351,7781,7271,75629,1001,756
2011-12-081,8391,8391,8011,8109,3001,810
2011-12-071,8901,8901,8171,8319,4001,831
2011-12-061,8881,8881,8621,8626,2001,862
2011-12-051,8771,8841,8651,8726,1001,872
2011-12-021,8701,8721,8371,8727,3001,872
2011-12-011,8601,8861,8311,8695,8001,869
2011-11-301,8641,8801,8121,88015,0001,880
2011-11-291,8501,8761,8371,8765,6001,876
2011-11-281,8371,8501,8261,8265,3001,826
2011-11-251,8341,8491,8341,8366,0001,836
2011-11-241,8571,8571,8321,8384,4001,838
2011-11-221,8351,8791,8351,8554,4001,855
2011-11-211,8351,8601,8161,8606,6001,860
2011-11-181,7651,8441,7651,8446,1001,844
2011-11-171,7751,8081,7701,7723,9001,772
2011-11-161,8111,8121,7811,7812,7001,781
2011-11-151,8101,8391,8101,8301,7001,830
2011-11-141,8221,8401,8211,8392,3001,839
2011-11-111,8101,8321,8011,8213,7001,821
2011-11-101,8151,8301,8131,8303,0001,830
2011-11-091,8331,8521,8171,8525,6001,852
2011-11-081,8101,8421,8101,8143,9001,814
2011-11-071,8191,8501,8081,8506,0001,850
2011-11-041,7651,8171,7651,8155,7001,815
2011-11-021,7621,8001,7621,79210,9001,792
2011-11-011,7941,7941,7741,7774,6001,777
2011-10-311,8201,8351,7971,7977,1001,797
2011-10-281,8271,8361,8181,8186,1001,818
2011-10-271,7951,8191,7791,81516,6001,815
2011-10-261,7771,8131,7671,7957,8001,795
2011-10-251,8131,8131,7711,7768,3001,776
2011-10-241,7771,8351,7581,81217,5001,812
2011-10-211,7251,7601,7251,7435,9001,743
2011-10-201,7651,7651,7211,7254,8001,725
2011-10-191,7601,7801,7411,7656,7001,765
2011-10-181,7621,7961,7501,7506,0001,750
2011-10-171,7731,7851,7651,7764,0001,776
2011-10-141,7841,7841,7551,7618,4001,761
2011-10-131,7791,8001,7751,7959,6001,795
2011-10-121,7641,7791,7611,7684,7001,768
2011-10-111,7421,7661,7241,7666,5001,766
2011-10-071,6851,7321,6851,7035,8001,703
2011-10-061,6791,7211,6771,68415,4001,684
2011-10-051,7951,7951,6601,66021,3001,660
2011-10-041,7901,8091,7831,7833,9001,783
2011-10-031,8611,8611,7811,78916,1001,789
2011-09-301,8981,9001,8451,90013,3001,900
2011-09-291,8411,8891,8091,88920,3001,889
2011-09-281,8041,8691,7981,86922,9001,869
2011-09-271,7361,8201,7361,82012,4001,820
2011-09-261,7411,7411,7031,72311,2001,723
2011-09-221,7671,7761,7391,74016,7001,740
2011-09-211,8181,8181,7651,76512,7001,765
2011-09-201,8541,8541,8051,8189,2001,818
2011-09-161,8291,8661,8221,86628,7001,866
2011-09-151,7931,8291,7931,82910,2001,829
2011-09-141,8271,8491,7741,77611,9001,776
2011-09-131,7431,8201,7431,81226,8001,812
2011-09-121,7461,7501,7201,7318,1001,731
2011-09-091,7611,7881,7611,78232,1001,782
2011-09-081,7791,7891,7391,78014,5001,780
2011-09-071,7521,7701,7521,7686,1001,768
2011-09-061,7651,7651,7471,7528,5001,752
2011-09-051,7531,7731,7361,7678,8001,767
2011-09-021,7451,7841,7301,78316,0001,783
2011-09-011,7581,7651,7381,74511,3001,745
2011-08-311,6951,7481,6881,74314,2001,743
2011-08-301,6681,6951,6641,69410,9001,694
2011-08-291,6391,6571,6301,6489,3001,648
2011-08-261,6181,6361,6001,6289,7001,628
2011-08-251,6271,6271,5881,59416,8001,594
2011-08-241,6501,6691,5911,59518,6001,595
2011-08-231,6391,6571,6321,63918,6001,639
2011-08-221,5921,6441,5921,62116,3001,621
2011-08-191,5841,6011,5611,59122,2001,591
2011-08-181,6771,6771,6001,60139,5001,601
2011-08-171,6971,7001,6821,6946,7001,694
2011-08-161,6991,7011,6901,70111,0001,701
2011-08-151,7001,7001,6901,6969,1001,696
2011-08-121,6891,6971,6731,68215,5001,682
2011-08-111,6591,6751,6451,6629,9001,662
2011-08-101,7221,7401,6871,69917,8001,699
2011-08-091,6841,7001,6441,70027,3001,700
2011-08-081,7501,7551,7331,73713,9001,737
2011-08-051,7621,7621,7231,75019,7001,750
2011-08-041,7831,8101,7801,79829,0001,798
2011-08-031,8101,8101,7731,78013,4001,780
2011-08-021,8511,8511,8301,8327,7001,832
2011-08-011,8511,8821,8501,8726,1001,872
2011-07-291,8981,8981,8621,8624,2001,862
2011-07-281,9061,9191,8921,8998,7001,899
2011-07-271,9501,9501,8951,93913,9001,939
2011-07-261,9501,9651,9491,95013,6001,950
2011-07-251,9481,9521,9401,9506,7001,950
2011-07-221,9231,9401,9231,9403,6001,940
2011-07-211,9371,9371,9181,9203,3001,920
2011-07-201,9571,9571,9271,9466,0001,946
2011-07-191,9521,9741,9411,94211,3001,942
2011-07-151,9131,9501,9131,9468,2001,946
2011-07-141,9351,9351,9131,9135,1001,913
2011-07-131,9491,9511,9141,93517,0001,935
2011-07-121,9461,9501,9401,94815,1001,948
2011-07-111,9321,9501,9301,9489,1001,948
2011-07-081,9601,9651,9441,94415,6001,944
2011-07-071,9411,9511,9311,94615,8001,946
2011-07-061,9271,9501,9081,92812,4001,928
2011-07-051,9341,9511,9341,9344,3001,934
2011-07-041,9161,9451,9161,9357,4001,935
2011-07-011,8971,9081,8951,9066,0001,906
2011-06-301,8881,8891,8691,8896,2001,889
2011-06-291,8861,8861,8601,8716,7001,871
2011-06-281,8601,8601,8291,8386,2001,838
2011-06-271,8301,8531,8281,8298,6001,829
2011-06-241,8141,8471,8141,8386,1001,838
2011-06-231,7961,8431,7961,82012,6001,820
2011-06-221,8001,8291,7991,82015,1001,820
2011-06-211,7761,8181,7761,8054,7001,805
2011-06-201,7751,8351,7751,7865,1001,786
2011-06-171,8151,8161,7741,7807,6001,780
2011-06-161,8391,8411,8111,8153,1001,815
2011-06-151,8121,8421,8121,8418,2001,841
2011-06-141,8201,8601,8201,8393,9001,839
2011-06-131,8281,8501,8011,8355,5001,835
2011-06-101,8621,8911,8331,86219,4001,862
2011-06-091,8341,8651,8341,8622,9001,862
2011-06-081,8301,8521,8301,8455,8001,845
2011-06-071,8161,8301,8141,8305,3001,830
2011-06-061,8301,8301,7881,8056,7001,805
2011-06-031,8631,8691,8311,83110,7001,831
2011-06-021,8651,8651,8501,8634,5001,863
2011-06-011,9031,9031,8801,8864,5001,886
2011-05-311,8801,9041,8691,90212,1001,902
2011-05-301,8681,8901,8601,8779,7001,877
2011-05-271,9001,9001,8781,8855,0001,885
2011-05-261,9141,9141,8951,9047,1001,904
2011-05-251,8821,8901,8771,8904,3001,890
2011-05-241,8961,9081,8721,89816,1001,898
2011-05-231,9061,9061,8651,8807,9001,880
2011-05-201,9171,9171,9061,9061,9001,906
2011-05-191,9401,9451,9201,9213,7001,921
2011-05-181,9421,9521,9411,9485,8001,948
2011-05-171,9501,9501,9381,9426,1001,942
2011-05-161,9541,9551,9301,9305,6001,930
2011-05-131,9921,9931,9381,96112,1001,961
2011-05-121,9862,0141,9762,0085,7002,008
2011-05-112,0202,0302,0102,01621,0002,016
2011-05-101,9902,0451,9902,01930,4002,019
2011-05-092,0202,0201,9852,0039,7002,003
2011-05-061,9902,0271,9812,0234,8002,023
2011-05-021,9972,0021,9662,0014,3002,001
2011-04-281,9791,9791,9261,9755,1001,975
2011-04-271,9591,9881,9591,9659,2001,965
2011-04-262,0142,0141,9481,95710,3001,957
2011-04-252,0162,0161,9851,9955,3001,995
2011-04-222,0142,0161,9832,0163,9002,016
2011-04-211,9982,0021,9841,99511,7001,995
2011-04-201,9602,0061,9601,99514,8001,995
2011-04-191,9201,9601,9161,95912,8001,959
2011-04-181,9281,9431,9251,9355,4001,935
2011-04-151,9021,9461,9021,9284,7001,928
2011-04-141,8951,9471,8841,9358,8001,935
2011-04-131,8731,8921,8731,8916,2001,891
2011-04-121,8881,8971,8651,8757,9001,875
2011-04-111,8971,9211,8871,92116,1001,921
2011-04-081,8161,8861,8161,87013,8001,870
2011-04-071,8521,8581,8381,84010,8001,840
2011-04-061,9151,9151,8381,84217,0001,842
2011-04-051,9801,9851,8841,90516,6001,905
2011-04-042,0182,0231,9721,98010,9001,980
2011-04-012,1102,1192,0162,01615,6002,016
2011-03-312,1242,1242,0982,11011,9002,110
2011-03-302,0502,1482,0502,14817,0002,148
2011-03-292,0112,0502,0062,05019,4002,050
2011-03-282,0402,0452,0122,04059,4002,040
2011-03-252,0102,0322,0002,01717,2002,017
2011-03-242,0392,0401,9711,97112,9001,971
2011-03-232,0302,0722,0132,0537,7002,053
2011-03-222,0012,0482,0012,03413,8002,034
2011-03-181,9021,9581,8961,92117,4001,921
2011-03-171,7551,8631,7541,86221,1001,862
2011-03-161,7141,8731,7141,84129,6001,841
2011-03-151,8201,8201,7041,78819,4001,788
2011-03-141,7101,9571,6281,89223,3001,892
2011-03-112,0092,0111,9501,95036,0001,950
2011-03-102,0262,0292,0112,0119,7002,011
2011-03-092,0192,0362,0192,0266,0002,026
2011-03-082,0152,0372,0132,0137,2002,013
2011-03-072,0592,0592,0112,0119,3002,011
2011-03-042,0772,0772,0452,0565,8002,056
2011-03-032,0252,0472,0252,0405,6002,040
2011-03-022,0812,0902,0092,00915,5002,009
2011-03-012,0922,1032,0912,0956,0002,095
2011-02-282,1002,1012,0802,09122,4002,091
2011-02-252,0392,0802,0372,0767,1002,076
2011-02-242,0762,0772,0442,04915,7002,049
2011-02-232,0532,0962,0532,06310,4002,063
2011-02-222,1212,1262,0722,07215,5002,072
2011-02-212,1122,1252,1102,1225,5002,122
2011-02-182,1462,1462,1062,1227,5002,122
2011-02-172,1252,1502,1142,14024,3002,140
2011-02-162,1012,1302,1012,11411,4002,114
2011-02-152,1272,1282,0952,11014,1002,110
2011-02-142,1382,1382,0802,12013,7002,120
2011-02-102,1152,1382,1082,10915,2002,109
2011-02-092,1212,1502,0982,15021,2002,150
2011-02-082,1202,1292,1152,1155,1002,115
2011-02-072,1202,1272,1112,1136,3002,113
2011-02-042,1182,1222,0982,0996,5002,099
2011-02-032,0932,1032,0592,0906,0002,090
2011-02-022,1242,1262,0952,09610,4002,096
2011-02-012,1252,1252,0962,1099,9002,109
2011-01-312,0992,1352,0912,09915,1002,099
2011-01-282,1422,1422,1032,10311,5002,103
2011-01-272,1352,1432,1142,13410,3002,134
2011-01-262,1472,1472,1112,13320,0002,133
2011-01-252,1302,1482,1262,13021,4002,130
2011-01-242,0802,1002,0542,10013,9002,100
2011-01-212,1002,1012,0562,05614,5002,056
2011-01-202,1272,1272,1042,1046,9002,104
2011-01-192,1002,1562,1002,13038,5002,130
2011-01-182,1362,1362,1242,1326,3002,132
2011-01-172,1292,1392,1162,1236,9002,123
2011-01-142,1092,1272,1002,10519,0002,105
2011-01-132,0982,1082,0902,09315,9002,093
2011-01-122,1382,1382,0942,0978,3002,097
2011-01-112,1392,1432,1162,13814,3002,138
2011-01-072,1392,1432,1362,13614,8002,136
2011-01-062,1402,1422,1232,13818,9002,138
2011-01-052,1172,1452,1172,1447,2002,144
2011-01-042,1482,1482,1302,13010,8002,130

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