6151 日東工器(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,842	1,845	1,831	1,831	5,200	1,831
2012-12-27	1,850	1,850	1,836	1,840	9,800	1,840
2012-12-26	1,850	1,850	1,823	1,842	9,400	1,842
2012-12-25	1,850	1,850	1,840	1,842	6,600	1,842
2012-12-21	1,848	1,850	1,820	1,840	7,100	1,840
2012-12-20	1,836	1,855	1,830	1,837	6,200	1,837
2012-12-19	1,826	1,860	1,810	1,836	11,600	1,836
2012-12-18	1,839	1,840	1,798	1,807	11,300	1,807
2012-12-17	1,847	1,849	1,831	1,831	3,700	1,831
2012-12-14	1,819	1,848	1,819	1,819	18,300	1,819
2012-12-13	1,850	1,851	1,826	1,826	8,700	1,826
2012-12-12	1,860	1,860	1,831	1,831	6,800	1,831
2012-12-11	1,858	1,858	1,832	1,837	3,100	1,837
2012-12-10	1,821	1,850	1,821	1,850	6,400	1,850
2012-12-07	1,840	1,841	1,828	1,836	1,600	1,836
2012-12-06	1,826	1,868	1,824	1,852	8,700	1,852
2012-12-05	1,806	1,825	1,790	1,825	4,700	1,825
2012-12-04	1,822	1,823	1,800	1,801	5,900	1,801
2012-12-03	1,826	1,829	1,805	1,814	7,200	1,814
2012-11-30	1,846	1,846	1,752	1,752	11,600	1,752
2012-11-29	1,840	1,854	1,840	1,846	5,000	1,846
2012-11-28	1,855	1,855	1,845	1,852	2,000	1,852
2012-11-27	1,849	1,860	1,833	1,860	11,700	1,860
2012-11-26	1,839	1,847	1,838	1,847	7,700	1,847
2012-11-22	1,822	1,830	1,813	1,830	7,600	1,830
2012-11-21	1,812	1,815	1,803	1,813	2,500	1,813
2012-11-20	1,804	1,810	1,784	1,785	4,900	1,785
2012-11-19	1,806	1,807	1,747	1,802	3,400	1,802
2012-11-16	1,749	1,780	1,749	1,780	4,300	1,780
2012-11-15	1,737	1,755	1,717	1,755	5,400	1,755
2012-11-14	1,738	1,756	1,727	1,737	4,700	1,737
2012-11-13	1,753	1,771	1,725	1,734	9,500	1,734
2012-11-12	1,757	1,781	1,752	1,754	7,100	1,754
2012-11-09	1,781	1,781	1,756	1,756	6,400	1,756
2012-11-08	1,786	1,789	1,751	1,780	8,500	1,780
2012-11-07	1,817	1,817	1,787	1,793	5,800	1,793
2012-11-06	1,825	1,825	1,817	1,822	1,700	1,822
2012-11-05	1,837	1,837	1,826	1,826	1,400	1,826
2012-11-02	1,817	1,834	1,813	1,834	4,500	1,834
2012-11-01	1,801	1,813	1,801	1,807	3,000	1,807
2012-10-31	1,800	1,827	1,800	1,804	5,900	1,804
2012-10-30	1,815	1,825	1,801	1,809	5,400	1,809
2012-10-29	1,828	1,829	1,802	1,815	3,800	1,815
2012-10-26	1,817	1,820	1,791	1,816	4,500	1,816
2012-10-25	1,823	1,823	1,797	1,820	8,600	1,820
2012-10-24	1,829	1,836	1,807	1,825	6,600	1,825
2012-10-23	1,827	1,843	1,809	1,843	3,800	1,843
2012-10-22	1,848	1,859	1,817	1,844	2,900	1,844
2012-10-19	1,808	1,860	1,808	1,860	7,100	1,860
2012-10-18	1,830	1,858	1,816	1,835	13,000	1,835
2012-10-17	1,797	1,820	1,797	1,816	5,400	1,816
2012-10-16	1,777	1,789	1,750	1,786	7,600	1,786
2012-10-15	1,780	1,808	1,780	1,793	3,200	1,793
2012-10-12	1,780	1,788	1,779	1,780	2,700	1,780
2012-10-11	1,774	1,825	1,764	1,764	7,200	1,764
2012-10-10	1,745	1,798	1,745	1,774	2,800	1,774
2012-10-09	1,780	1,798	1,779	1,781	5,000	1,781
2012-10-05	1,737	1,789	1,737	1,780	3,300	1,780
2012-10-04	1,731	1,780	1,731	1,771	2,300	1,771
2012-10-03	1,791	1,796	1,740	1,747	9,200	1,747
2012-10-02	1,820	1,820	1,802	1,803	3,200	1,803
2012-10-01	1,841	1,841	1,804	1,820	2,700	1,820
2012-09-28	1,849	1,849	1,811	1,845	3,500	1,845
2012-09-27	1,822	1,849	1,820	1,834	3,700	1,834
2012-09-26	1,809	1,852	1,807	1,842	6,100	1,842
2012-09-25	1,825	1,865	1,805	1,865	9,700	1,865
2012-09-24	1,782	1,805	1,782	1,799	6,100	1,799
2012-09-21	1,807	1,847	1,807	1,821	7,300	1,821
2012-09-20	1,867	1,867	1,821	1,821	4,200	1,821
2012-09-19	1,851	1,863	1,821	1,862	7,000	1,862
2012-09-18	1,831	1,850	1,814	1,850	5,900	1,850
2012-09-14	1,835	1,850	1,819	1,831	14,600	1,831
2012-09-13	1,820	1,823	1,801	1,822	3,300	1,822
2012-09-12	1,808	1,820	1,805	1,820	3,500	1,820
2012-09-11	1,761	1,803	1,748	1,803	4,000	1,803
2012-09-10	1,772	1,797	1,760	1,797	4,600	1,797
2012-09-07	1,778	1,778	1,768	1,772	3,900	1,772
2012-09-06	1,747	1,770	1,695	1,770	6,900	1,770
2012-09-05	1,735	1,766	1,685	1,722	6,700	1,722
2012-09-04	1,783	1,783	1,752	1,770	9,300	1,770
2012-09-03	1,812	1,824	1,772	1,780	6,900	1,780
2012-08-31	1,814	1,825	1,800	1,812	9,300	1,812
2012-08-30	1,815	1,815	1,790	1,815	4,300	1,815
2012-08-29	1,814	1,814	1,785	1,810	4,700	1,810
2012-08-28	1,800	1,810	1,782	1,782	8,700	1,782
2012-08-27	1,802	1,820	1,792	1,800	5,700	1,800
2012-08-24	1,789	1,829	1,775	1,801	12,700	1,801
2012-08-23	1,754	1,787	1,754	1,778	5,600	1,778
2012-08-22	1,789	1,798	1,775	1,794	6,700	1,794
2012-08-21	1,757	1,788	1,754	1,788	7,600	1,788
2012-08-20	1,756	1,760	1,749	1,757	2,100	1,757
2012-08-17	1,724	1,755	1,724	1,755	7,300	1,755
2012-08-16	1,705	1,726	1,699	1,723	8,200	1,723
2012-08-15	1,689	1,704	1,674	1,698	5,000	1,698
2012-08-14	1,676	1,695	1,670	1,688	6,300	1,688
2012-08-13	1,681	1,685	1,666	1,666	3,800	1,666
2012-08-10	1,722	1,722	1,686	1,707	6,400	1,707
2012-08-09	1,713	1,719	1,681	1,719	7,300	1,719
2012-08-08	1,645	1,675	1,645	1,673	6,600	1,673
2012-08-07	1,614	1,633	1,614	1,621	4,100	1,621
2012-08-06	1,623	1,623	1,604	1,614	6,000	1,614
2012-08-03	1,660	1,683	1,613	1,613	8,400	1,613
2012-08-02	1,687	1,687	1,658	1,662	3,900	1,662
2012-08-01	1,673	1,677	1,657	1,657	3,400	1,657
2012-07-31	1,739	1,739	1,586	1,673	8,000	1,673
2012-07-30	1,709	1,709	1,700	1,701	700	1,701
2012-07-27	1,740	1,740	1,700	1,708	5,500	1,708
2012-07-26	1,694	1,708	1,662	1,708	9,200	1,708
2012-07-25	1,685	1,687	1,636	1,654	7,500	1,654
2012-07-24	1,740	1,740	1,650	1,684	13,500	1,684
2012-07-23	1,761	1,761	1,728	1,730	7,200	1,730
2012-07-20	1,760	1,760	1,717	1,750	6,500	1,750
2012-07-19	1,762	1,774	1,750	1,769	6,900	1,769
2012-07-18	1,776	1,776	1,751	1,751	2,500	1,751
2012-07-17	1,755	1,770	1,751	1,770	4,700	1,770
2012-07-13	1,753	1,779	1,753	1,755	6,400	1,755
2012-07-12	1,761	1,767	1,707	1,753	9,200	1,753
2012-07-11	1,736	1,761	1,722	1,750	5,900	1,750
2012-07-10	1,751	1,780	1,750	1,752	7,400	1,752
2012-07-09	1,750	1,785	1,715	1,751	10,700	1,751
2012-07-06	1,754	1,770	1,750	1,761	9,300	1,761
2012-07-05	1,747	1,765	1,742	1,754	11,000	1,754
2012-07-04	1,723	1,725	1,696	1,725	11,600	1,725
2012-07-03	1,669	1,673	1,637	1,672	8,300	1,672
2012-07-02	1,641	1,659	1,631	1,631	8,200	1,631
2012-06-29	1,627	1,666	1,626	1,631	12,100	1,631
2012-06-28	1,667	1,691	1,638	1,642	5,300	1,642
2012-06-27	1,655	1,660	1,630	1,650	3,600	1,650
2012-06-26	1,632	1,651	1,620	1,645	11,300	1,645
2012-06-25	1,664	1,664	1,624	1,632	5,800	1,632
2012-06-22	1,612	1,644	1,594	1,631	3,200	1,631
2012-06-21	1,618	1,623	1,601	1,622	5,400	1,622
2012-06-20	1,585	1,627	1,585	1,618	2,800	1,618
2012-06-19	1,600	1,605	1,572	1,585	4,600	1,585
2012-06-18	1,605	1,611	1,562	1,591	7,200	1,591
2012-06-15	1,588	1,598	1,555	1,565	5,400	1,565
2012-06-14	1,564	1,568	1,559	1,568	4,400	1,568
2012-06-13	1,587	1,592	1,579	1,580	3,600	1,580
2012-06-12	1,581	1,604	1,571	1,604	8,500	1,604
2012-06-11	1,625	1,646	1,600	1,602	5,700	1,602
2012-06-08	1,645	1,645	1,583	1,625	23,200	1,625
2012-06-07	1,620	1,644	1,594	1,644	7,200	1,644
2012-06-06	1,601	1,620	1,600	1,620	4,900	1,620
2012-06-05	1,560	1,594	1,554	1,579	8,400	1,579
2012-06-04	1,598	1,598	1,547	1,566	10,900	1,566
2012-06-01	1,601	1,636	1,593	1,623	11,300	1,623
2012-05-31	1,600	1,657	1,600	1,641	8,900	1,641
2012-05-30	1,620	1,650	1,609	1,616	11,400	1,616
2012-05-29	1,602	1,655	1,590	1,642	6,900	1,642
2012-05-28	1,652	1,658	1,613	1,618	7,400	1,618
2012-05-25	1,614	1,642	1,596	1,642	8,700	1,642
2012-05-24	1,650	1,651	1,611	1,614	14,700	1,614
2012-05-23	1,674	1,682	1,650	1,659	12,900	1,659
2012-05-22	1,710	1,739	1,674	1,681	12,000	1,681
2012-05-21	1,710	1,740	1,700	1,704	12,700	1,704
2012-05-18	1,740	1,765	1,717	1,741	14,300	1,741
2012-05-17	1,760	1,791	1,736	1,771	7,700	1,771
2012-05-16	1,750	1,771	1,740	1,760	10,700	1,760
2012-05-15	1,745	1,780	1,740	1,761	13,300	1,761
2012-05-14	1,760	1,786	1,745	1,765	12,400	1,765
2012-05-11	1,794	1,805	1,768	1,769	7,000	1,769
2012-05-10	1,775	1,795	1,770	1,790	3,500	1,790
2012-05-09	1,800	1,801	1,781	1,786	11,400	1,786
2012-05-08	1,787	1,825	1,780	1,825	8,300	1,825
2012-05-07	1,761	1,804	1,759	1,787	5,000	1,787
2012-05-02	1,759	1,796	1,759	1,794	6,900	1,794
2012-05-01	1,785	1,785	1,758	1,758	6,900	1,758
2012-04-27	1,792	1,799	1,772	1,785	5,200	1,785
2012-04-26	1,784	1,804	1,784	1,804	7,300	1,804
2012-04-25	1,774	1,804	1,774	1,804	7,000	1,804
2012-04-24	1,810	1,810	1,780	1,783	4,600	1,783
2012-04-23	1,795	1,818	1,794	1,803	4,300	1,803
2012-04-20	1,798	1,798	1,785	1,794	3,400	1,794
2012-04-19	1,819	1,819	1,803	1,805	6,000	1,805
2012-04-18	1,818	1,823	1,801	1,819	18,700	1,819
2012-04-17	1,780	1,807	1,774	1,793	8,200	1,793
2012-04-16	1,758	1,787	1,755	1,780	8,200	1,780
2012-04-13	1,754	1,769	1,750	1,757	6,300	1,757
2012-04-12	1,795	1,795	1,738	1,767	14,400	1,767
2012-04-11	1,720	1,764	1,710	1,757	11,200	1,757
2012-04-10	1,746	1,750	1,731	1,731	7,000	1,731
2012-04-09	1,770	1,770	1,743	1,743	5,500	1,743
2012-04-06	1,786	1,786	1,758	1,779	7,100	1,779
2012-04-05	1,780	1,789	1,772	1,786	5,400	1,786
2012-04-04	1,818	1,821	1,777	1,796	20,100	1,796
2012-04-03	1,842	1,842	1,820	1,820	10,100	1,820
2012-04-02	1,838	1,844	1,826	1,844	19,900	1,844
2012-03-30	1,828	1,833	1,815	1,833	12,000	1,833
2012-03-29	1,808	1,827	1,795	1,824	14,300	1,824
2012-03-28	1,839	1,845	1,803	1,824	45,000	1,824
2012-03-27	1,817	1,836	1,817	1,834	102,300	1,834
2012-03-26	1,816	1,826	1,811	1,811	34,300	1,811
2012-03-23	1,823	1,827	1,808	1,811	25,500	1,811
2012-03-22	1,821	1,844	1,820	1,822	19,800	1,822
2012-03-21	1,830	1,841	1,822	1,822	32,300	1,822
2012-03-19	1,830	1,845	1,828	1,828	25,300	1,828
2012-03-16	1,822	1,830	1,812	1,825	19,000	1,825
2012-03-15	1,815	1,834	1,809	1,809	28,000	1,809
2012-03-14	1,850	1,850	1,820	1,820	15,300	1,820
2012-03-13	1,837	1,847	1,822	1,823	12,800	1,823
2012-03-12	1,856	1,856	1,831	1,836	18,100	1,836
2012-03-09	1,850	1,862	1,839	1,855	25,300	1,855
2012-03-08	1,846	1,848	1,830	1,836	10,600	1,836
2012-03-07	1,821	1,840	1,819	1,840	10,400	1,840
2012-03-06	1,853	1,860	1,823	1,826	16,300	1,826
2012-03-05	1,849	1,873	1,843	1,850	14,500	1,850
2012-03-02	1,852	1,861	1,831	1,849	12,300	1,849
2012-03-01	1,864	1,874	1,830	1,842	13,800	1,842
2012-02-29	1,888	1,889	1,849	1,853	12,900	1,853
2012-02-28	1,867	1,890	1,853	1,865	16,100	1,865
2012-02-27	1,886	1,886	1,851	1,867	13,600	1,867
2012-02-24	1,880	1,880	1,859	1,863	6,700	1,863
2012-02-23	1,863	1,864	1,836	1,841	7,700	1,841
2012-02-22	1,848	1,864	1,836	1,845	10,000	1,845
2012-02-21	1,843	1,850	1,823	1,835	5,500	1,835
2012-02-20	1,840	1,856	1,840	1,841	6,100	1,841
2012-02-17	1,850	1,858	1,839	1,839	10,100	1,839
2012-02-16	1,865	1,888	1,837	1,849	10,200	1,849
2012-02-15	1,856	1,889	1,853	1,888	7,700	1,888
2012-02-14	1,835	1,859	1,831	1,859	4,800	1,859
2012-02-13	1,836	1,900	1,827	1,830	10,400	1,830
2012-02-10	1,868	1,868	1,832	1,836	8,000	1,836
2012-02-09	1,884	1,890	1,858	1,858	11,300	1,858
2012-02-08	1,837	1,917	1,830	1,917	23,400	1,917
2012-02-07	1,825	1,830	1,822	1,830	4,700	1,830
2012-02-06	1,817	1,820	1,811	1,819	4,300	1,819
2012-02-03	1,806	1,809	1,800	1,800	2,500	1,800
2012-02-02	1,784	1,814	1,784	1,806	7,200	1,806
2012-02-01	1,775	1,793	1,763	1,784	7,400	1,784
2012-01-31	1,767	1,780	1,760	1,760	5,900	1,760
2012-01-30	1,765	1,768	1,761	1,761	4,800	1,761
2012-01-27	1,781	1,792	1,760	1,771	8,300	1,771
2012-01-26	1,826	1,826	1,800	1,804	5,900	1,804
2012-01-25	1,816	1,826	1,800	1,826	7,000	1,826
2012-01-24	1,833	1,840	1,805	1,816	3,300	1,816
2012-01-23	1,810	1,820	1,804	1,813	2,000	1,813
2012-01-20	1,802	1,818	1,799	1,807	6,500	1,807
2012-01-19	1,810	1,810	1,781	1,795	4,400	1,795
2012-01-18	1,769	1,805	1,769	1,771	4,800	1,771
2012-01-17	1,748	1,770	1,748	1,767	2,300	1,767
2012-01-16	1,752	1,770	1,750	1,756	4,800	1,756
2012-01-13	1,794	1,795	1,775	1,790	3,400	1,790
2012-01-12	1,809	1,809	1,763	1,765	3,900	1,765
2012-01-11	1,807	1,824	1,790	1,809	2,000	1,809
2012-01-10	1,801	1,822	1,801	1,806	8,000	1,806
2012-01-06	1,801	1,805	1,780	1,780	3,800	1,780
2012-01-05	1,789	1,791	1,758	1,789	4,400	1,789
2012-01-04	1,766	1,800	1,763	1,789	12,300	1,789

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