6151 日東工器(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,878	1,896	1,873	1,890	14,400	1,890
2013-12-27	1,869	1,876	1,864	1,876	14,800	1,876
2013-12-26	1,850	1,855	1,831	1,850	14,800	1,850
2013-12-25	1,823	1,838	1,813	1,830	18,100	1,830
2013-12-24	1,859	1,860	1,832	1,833	19,700	1,833
2013-12-20	1,854	1,859	1,846	1,850	29,400	1,850
2013-12-19	1,849	1,860	1,845	1,850	20,200	1,850
2013-12-18	1,850	1,855	1,844	1,850	18,800	1,850
2013-12-17	1,849	1,860	1,844	1,850	16,200	1,850
2013-12-16	1,850	1,857	1,845	1,846	20,000	1,846
2013-12-13	1,850	1,854	1,846	1,850	67,500	1,850
2013-12-12	1,855	1,855	1,846	1,849	14,300	1,849
2013-12-11	1,866	1,866	1,846	1,850	20,300	1,850
2013-12-10	1,869	1,870	1,851	1,855	27,200	1,855
2013-12-09	1,870	1,870	1,856	1,867	6,300	1,867
2013-12-06	1,847	1,870	1,845	1,863	10,100	1,863
2013-12-05	1,850	1,857	1,849	1,854	8,400	1,854
2013-12-04	1,857	1,862	1,854	1,854	7,200	1,854
2013-12-03	1,879	1,879	1,865	1,865	22,000	1,865
2013-12-02	1,876	1,879	1,860	1,860	10,000	1,860
2013-11-29	1,863	1,864	1,857	1,858	4,900	1,858
2013-11-28	1,870	1,875	1,856	1,863	9,600	1,863
2013-11-27	1,851	1,875	1,851	1,869	9,600	1,869
2013-11-26	1,849	1,875	1,849	1,855	38,900	1,855
2013-11-25	1,850	1,856	1,846	1,850	21,200	1,850
2013-11-22	1,853	1,854	1,846	1,849	11,800	1,849
2013-11-21	1,859	1,859	1,846	1,850	14,300	1,850
2013-11-20	1,850	1,855	1,846	1,850	12,300	1,850
2013-11-19	1,855	1,874	1,845	1,849	40,100	1,849
2013-11-18	1,855	1,874	1,854	1,870	12,900	1,870
2013-11-15	1,860	1,865	1,853	1,860	14,600	1,860
2013-11-14	1,865	1,868	1,851	1,860	12,700	1,860
2013-11-13	1,849	1,889	1,843	1,864	39,800	1,864
2013-11-12	1,862	1,862	1,848	1,851	16,800	1,851
2013-11-11	1,870	1,870	1,848	1,850	28,800	1,850
2013-11-08	1,850	1,866	1,845	1,849	30,000	1,849
2013-11-07	1,865	1,865	1,843	1,850	22,300	1,850
2013-11-06	1,865	1,865	1,830	1,852	35,000	1,852
2013-11-05	1,845	1,846	1,833	1,841	7,900	1,841
2013-11-01	1,857	1,857	1,840	1,845	6,500	1,845
2013-10-31	1,870	1,871	1,850	1,857	7,100	1,857
2013-10-30	1,867	1,875	1,840	1,870	15,800	1,870
2013-10-29	1,860	1,860	1,847	1,857	7,500	1,857
2013-10-28	1,830	1,864	1,830	1,863	14,000	1,863
2013-10-25	1,864	1,878	1,850	1,864	18,100	1,864
2013-10-24	1,868	1,868	1,855	1,864	5,800	1,864
2013-10-23	1,864	1,875	1,846	1,850	21,500	1,850
2013-10-22	1,875	1,878	1,870	1,875	8,500	1,875
2013-10-21	1,863	1,884	1,863	1,884	8,600	1,884
2013-10-18	1,870	1,880	1,852	1,871	9,400	1,871
2013-10-17	1,859	1,872	1,858	1,872	11,300	1,872
2013-10-16	1,856	1,860	1,847	1,850	28,500	1,850
2013-10-15	1,850	1,855	1,845	1,850	15,100	1,850
2013-10-11	1,860	1,860	1,844	1,850	18,300	1,850
2013-10-10	1,859	1,859	1,848	1,850	12,100	1,850
2013-10-09	1,827	1,860	1,818	1,859	12,400	1,859
2013-10-08	1,812	1,850	1,812	1,821	8,200	1,821
2013-10-07	1,830	1,830	1,810	1,812	8,900	1,812
2013-10-04	1,833	1,844	1,825	1,830	10,200	1,830
2013-10-03	1,844	1,849	1,833	1,834	8,900	1,834
2013-10-02	1,840	1,849	1,834	1,834	8,900	1,834
2013-10-01	1,842	1,846	1,836	1,841	3,700	1,841
2013-09-30	1,840	1,850	1,831	1,842	7,100	1,842
2013-09-27	1,858	1,860	1,845	1,848	8,400	1,848
2013-09-26	1,835	1,849	1,822	1,844	8,900	1,844
2013-09-25	1,869	1,869	1,847	1,847	16,600	1,847
2013-09-24	1,861	1,868	1,846	1,848	20,500	1,848
2013-09-20	1,858	1,868	1,847	1,850	16,000	1,850
2013-09-19	1,862	1,865	1,855	1,860	13,200	1,860
2013-09-18	1,869	1,869	1,847	1,852	23,800	1,852
2013-09-17	1,850	1,870	1,847	1,848	11,400	1,848
2013-09-13	1,846	1,875	1,840	1,850	36,700	1,850
2013-09-12	1,840	1,840	1,823	1,828	3,300	1,828
2013-09-11	1,832	1,843	1,817	1,830	7,300	1,830
2013-09-10	1,811	1,843	1,808	1,831	9,100	1,831
2013-09-09	1,813	1,844	1,813	1,822	9,500	1,822
2013-09-06	1,793	1,793	1,782	1,793	7,400	1,793
2013-09-05	1,782	1,789	1,775	1,786	3,300	1,786
2013-09-04	1,774	1,787	1,770	1,781	11,000	1,781
2013-09-03	1,760	1,780	1,760	1,779	8,000	1,779
2013-09-02	1,770	1,770	1,749	1,754	15,300	1,754
2013-08-30	1,793	1,793	1,751	1,769	26,900	1,769
2013-08-29	1,764	1,790	1,755	1,788	12,900	1,788
2013-08-28	1,756	1,788	1,752	1,763	15,900	1,763
2013-08-27	1,795	1,798	1,770	1,780	24,500	1,780
2013-08-26	1,792	1,800	1,787	1,790	11,000	1,790
2013-08-23	1,799	1,818	1,796	1,815	7,000	1,815
2013-08-22	1,776	1,800	1,776	1,798	4,600	1,798
2013-08-21	1,776	1,799	1,776	1,798	6,000	1,798
2013-08-20	1,800	1,804	1,785	1,789	13,400	1,789
2013-08-19	1,790	1,808	1,790	1,799	8,800	1,799
2013-08-16	1,797	1,813	1,792	1,793	9,900	1,793
2013-08-15	1,809	1,809	1,795	1,798	11,700	1,798
2013-08-14	1,800	1,818	1,795	1,808	9,200	1,808
2013-08-13	1,813	1,813	1,795	1,801	14,700	1,801
2013-08-12	1,797	1,828	1,797	1,812	13,400	1,812
2013-08-09	1,801	1,819	1,795	1,800	16,300	1,800
2013-08-08	1,826	1,867	1,808	1,808	12,500	1,808
2013-08-07	1,849	1,850	1,832	1,832	6,300	1,832
2013-08-06	1,850	1,860	1,839	1,850	3,800	1,850
2013-08-05	1,850	1,853	1,838	1,849	7,600	1,849
2013-08-02	1,838	1,850	1,815	1,850	7,200	1,850
2013-08-01	1,827	1,835	1,815	1,835	4,900	1,835
2013-07-31	1,832	1,843	1,816	1,816	10,000	1,816
2013-07-30	1,825	1,849	1,821	1,842	6,100	1,842
2013-07-29	1,847	1,860	1,833	1,833	11,100	1,833
2013-07-26	1,868	1,868	1,831	1,841	15,400	1,841
2013-07-25	1,860	1,860	1,836	1,843	7,600	1,843
2013-07-24	1,865	1,869	1,852	1,852	6,400	1,852
2013-07-23	1,840	1,857	1,833	1,847	9,500	1,847
2013-07-22	1,850	1,852	1,845	1,847	6,700	1,847
2013-07-19	1,850	1,860	1,832	1,845	9,300	1,845
2013-07-18	1,842	1,851	1,842	1,850	6,200	1,850
2013-07-17	1,844	1,859	1,834	1,846	5,600	1,846
2013-07-16	1,850	1,855	1,838	1,847	6,000	1,847
2013-07-12	1,849	1,880	1,846	1,846	17,500	1,846
2013-07-11	1,841	1,858	1,825	1,825	5,100	1,825
2013-07-10	1,861	1,877	1,845	1,850	10,700	1,850
2013-07-09	1,881	1,889	1,858	1,860	9,100	1,860
2013-07-08	1,890	1,898	1,856	1,856	11,900	1,856
2013-07-05	1,895	1,895	1,878	1,890	7,800	1,890
2013-07-04	1,896	1,896	1,882	1,882	9,800	1,882
2013-07-03	1,880	1,900	1,856	1,889	26,300	1,889
2013-07-02	1,858	1,874	1,849	1,873	13,700	1,873
2013-07-01	1,846	1,849	1,800	1,849	7,300	1,849
2013-06-28	1,820	1,845	1,812	1,840	16,000	1,840
2013-06-27	1,801	1,811	1,771	1,811	8,100	1,811
2013-06-26	1,806	1,809	1,797	1,801	10,100	1,801
2013-06-25	1,795	1,807	1,787	1,805	14,800	1,805
2013-06-24	1,783	1,794	1,781	1,791	10,500	1,791
2013-06-21	1,744	1,761	1,733	1,761	11,900	1,761
2013-06-20	1,732	1,748	1,732	1,745	14,000	1,745
2013-06-19	1,731	1,739	1,730	1,739	6,400	1,739
2013-06-18	1,748	1,748	1,723	1,730	6,700	1,730
2013-06-17	1,680	1,730	1,668	1,727	17,900	1,727
2013-06-14	1,665	1,688	1,649	1,649	45,500	1,649
2013-06-13	1,680	1,693	1,670	1,670	9,200	1,670
2013-06-12	1,685	1,718	1,676	1,684	15,000	1,684
2013-06-11	1,705	1,708	1,680	1,687	13,300	1,687
2013-06-10	1,676	1,723	1,676	1,705	8,000	1,705
2013-06-07	1,675	1,680	1,658	1,664	20,600	1,664
2013-06-06	1,710	1,716	1,695	1,695	23,600	1,695
2013-06-05	1,732	1,740	1,720	1,720	9,500	1,720
2013-06-04	1,730	1,740	1,709	1,735	22,300	1,735
2013-06-03	1,775	1,775	1,730	1,736	27,600	1,736
2013-05-31	1,784	1,797	1,768	1,774	17,400	1,774
2013-05-30	1,821	1,821	1,786	1,786	19,100	1,786
2013-05-29	1,819	1,846	1,803	1,803	18,400	1,803
2013-05-28	1,819	1,850	1,798	1,819	28,800	1,819
2013-05-27	1,850	1,850	1,810	1,826	25,600	1,826
2013-05-24	1,838	1,855	1,820	1,835	27,000	1,835
2013-05-23	1,884	1,900	1,840	1,840	26,700	1,840
2013-05-22	1,861	1,896	1,861	1,884	19,000	1,884
2013-05-21	1,860	1,895	1,856	1,873	11,800	1,873
2013-05-20	1,864	1,889	1,864	1,875	11,000	1,875
2013-05-17	1,861	1,874	1,861	1,865	11,100	1,865
2013-05-16	1,900	1,900	1,863	1,870	11,100	1,870
2013-05-15	1,900	1,907	1,892	1,892	12,200	1,892
2013-05-14	1,884	1,909	1,884	1,891	8,800	1,891
2013-05-13	1,918	1,921	1,905	1,907	11,600	1,907
2013-05-10	1,930	1,930	1,908	1,908	10,500	1,908
2013-05-09	1,974	1,974	1,891	1,900	29,400	1,900
2013-05-08	1,909	1,932	1,898	1,904	22,900	1,904
2013-05-07	1,870	1,890	1,870	1,886	17,300	1,886
2013-05-02	1,855	1,870	1,851	1,860	15,500	1,860
2013-05-01	1,851	1,865	1,851	1,855	9,600	1,855
2013-04-30	1,850	1,864	1,850	1,856	18,800	1,856
2013-04-26	1,850	1,853	1,840	1,850	20,600	1,850
2013-04-25	1,851	1,854	1,845	1,850	21,500	1,850
2013-04-24	1,850	1,852	1,846	1,850	17,100	1,850
2013-04-23	1,850	1,850	1,842	1,845	9,500	1,845
2013-04-22	1,848	1,850	1,840	1,844	19,400	1,844
2013-04-19	1,845	1,848	1,835	1,835	7,500	1,835
2013-04-18	1,842	1,846	1,835	1,845	8,200	1,845
2013-04-17	1,821	1,844	1,821	1,843	13,500	1,843
2013-04-16	1,820	1,840	1,820	1,821	13,400	1,821
2013-04-15	1,838	1,844	1,831	1,839	7,200	1,839
2013-04-12	1,843	1,846	1,830	1,840	16,700	1,840
2013-04-11	1,829	1,841	1,828	1,841	13,300	1,841
2013-04-10	1,823	1,829	1,815	1,829	11,200	1,829
2013-04-09	1,829	1,840	1,816	1,824	12,900	1,824
2013-04-08	1,820	1,843	1,813	1,830	20,100	1,830
2013-04-05	1,810	1,829	1,783	1,829	29,800	1,829
2013-04-04	1,744	1,810	1,737	1,810	17,700	1,810
2013-04-03	1,726	1,748	1,721	1,744	15,400	1,744
2013-04-02	1,767	1,767	1,731	1,731	21,600	1,731
2013-04-01	1,805	1,806	1,766	1,767	17,700	1,767
2013-03-29	1,805	1,805	1,782	1,782	18,200	1,782
2013-03-28	1,810	1,812	1,801	1,805	17,400	1,805
2013-03-27	1,833	1,833	1,803	1,819	46,700	1,819
2013-03-26	1,827	1,853	1,827	1,845	132,300	1,845
2013-03-25	1,845	1,845	1,825	1,827	41,700	1,827
2013-03-22	1,843	1,846	1,828	1,828	25,100	1,828
2013-03-21	1,850	1,878	1,838	1,843	123,900	1,843
2013-03-19	1,855	1,870	1,851	1,861	14,000	1,861
2013-03-18	1,845	1,849	1,840	1,843	26,400	1,843
2013-03-15	1,850	1,854	1,842	1,842	29,400	1,842
2013-03-14	1,842	1,850	1,832	1,837	20,600	1,837
2013-03-13	1,849	1,852	1,840	1,840	21,200	1,840
2013-03-12	1,850	1,854	1,833	1,843	18,100	1,843
2013-03-11	1,860	1,862	1,855	1,857	30,400	1,857
2013-03-08	1,831	1,861	1,831	1,859	41,100	1,859
2013-03-07	1,850	1,855	1,845	1,845	14,800	1,845
2013-03-06	1,850	1,852	1,845	1,848	11,200	1,848
2013-03-05	1,865	1,866	1,840	1,840	14,200	1,840
2013-03-04	1,855	1,865	1,850	1,850	19,500	1,850
2013-03-01	1,850	1,852	1,845	1,848	9,100	1,848
2013-02-28	1,831	1,858	1,831	1,858	8,500	1,858
2013-02-27	1,850	1,850	1,823	1,823	10,400	1,823
2013-02-26	1,851	1,852	1,840	1,840	8,800	1,840
2013-02-25	1,857	1,858	1,843	1,844	10,700	1,844
2013-02-22	1,840	1,849	1,820	1,826	6,700	1,826
2013-02-21	1,849	1,864	1,835	1,840	7,500	1,840
2013-02-20	1,853	1,860	1,846	1,860	10,300	1,860
2013-02-19	1,809	1,850	1,809	1,846	12,100	1,846
2013-02-18	1,800	1,823	1,795	1,821	6,200	1,821
2013-02-15	1,808	1,809	1,776	1,778	11,500	1,778
2013-02-14	1,811	1,825	1,805	1,809	6,200	1,809
2013-02-13	1,827	1,830	1,812	1,818	10,700	1,818
2013-02-12	1,827	1,849	1,827	1,830	9,900	1,830
2013-02-08	1,840	1,847	1,829	1,830	7,900	1,830
2013-02-07	1,840	1,845	1,831	1,836	10,800	1,836
2013-02-06	1,830	1,845	1,825	1,838	11,600	1,838
2013-02-05	1,849	1,849	1,830	1,830	10,200	1,830
2013-02-04	1,863	1,864	1,845	1,845	9,300	1,845
2013-02-01	1,844	1,856	1,844	1,848	11,600	1,848
2013-01-31	1,849	1,863	1,840	1,843	13,600	1,843
2013-01-30	1,850	1,859	1,847	1,847	13,600	1,847
2013-01-29	1,850	1,851	1,844	1,847	6,300	1,847
2013-01-28	1,859	1,864	1,850	1,851	10,300	1,851
2013-01-25	1,859	1,861	1,841	1,850	16,500	1,850
2013-01-24	1,841	1,851	1,841	1,847	7,800	1,847
2013-01-23	1,835	1,847	1,835	1,847	5,500	1,847
2013-01-22	1,855	1,856	1,832	1,840	10,800	1,840
2013-01-21	1,847	1,859	1,846	1,855	6,500	1,855
2013-01-18	1,849	1,854	1,838	1,848	8,600	1,848
2013-01-17	1,835	1,848	1,835	1,840	3,900	1,840
2013-01-16	1,850	1,850	1,831	1,833	5,900	1,833
2013-01-15	1,875	1,877	1,846	1,847	14,900	1,847
2013-01-11	1,848	1,881	1,844	1,864	14,900	1,864
2013-01-10	1,837	1,848	1,834	1,844	4,400	1,844
2013-01-09	1,832	1,848	1,832	1,838	5,300	1,838
2013-01-08	1,842	1,843	1,834	1,834	5,300	1,834
2013-01-07	1,849	1,849	1,838	1,844	7,600	1,844
2013-01-04	1,848	1,860	1,840	1,849	10,600	1,849

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