6151 日東工器(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,200	2,211	2,188	2,195	50,200	2,195
2014-12-29	2,270	2,273	2,242	2,253	21,100	2,253
2014-12-26	2,257	2,271	2,231	2,255	29,600	2,255
2014-12-25	2,210	2,246	2,209	2,237	27,600	2,237
2014-12-24	2,192	2,225	2,192	2,209	33,900	2,209
2014-12-22	2,188	2,192	2,158	2,170	22,200	2,170
2014-12-19	2,133	2,150	2,118	2,138	28,000	2,138
2014-12-18	2,129	2,146	2,114	2,115	24,000	2,115
2014-12-17	2,091	2,125	2,091	2,109	27,000	2,109
2014-12-16	2,115	2,124	2,085	2,113	37,900	2,113
2014-12-15	2,198	2,200	2,150	2,161	28,000	2,161
2014-12-12	2,210	2,248	2,210	2,214	31,200	2,214
2014-12-11	2,220	2,230	2,181	2,223	21,400	2,223
2014-12-10	2,249	2,256	2,235	2,239	34,800	2,239
2014-12-09	2,274	2,275	2,232	2,235	23,900	2,235
2014-12-08	2,295	2,296	2,269	2,273	39,700	2,273
2014-12-05	2,276	2,279	2,259	2,272	24,000	2,272
2014-12-04	2,279	2,293	2,261	2,264	31,800	2,264
2014-12-03	2,292	2,296	2,268	2,281	45,600	2,281
2014-12-02	2,234	2,247	2,224	2,242	21,100	2,242
2014-12-01	2,251	2,262	2,219	2,244	30,100	2,244
2014-11-28	2,267	2,287	2,240	2,251	30,200	2,251
2014-11-27	2,276	2,297	2,240	2,267	57,500	2,267
2014-11-26	2,252	2,283	2,246	2,260	71,300	2,260
2014-11-25	2,222	2,272	2,220	2,230	79,200	2,230
2014-11-21	2,194	2,195	2,167	2,177	70,600	2,177
2014-11-20	2,195	2,209	2,167	2,194	70,400	2,194
2014-11-19	2,188	2,195	2,171	2,175	72,900	2,175
2014-11-18	2,177	2,182	2,157	2,170	74,500	2,170
2014-11-17	2,111	2,178	2,110	2,139	89,600	2,139
2014-11-14	2,111	2,124	2,100	2,111	47,800	2,111
2014-11-13	2,108	2,110	2,098	2,103	38,100	2,103
2014-11-12	2,107	2,116	2,094	2,100	53,200	2,100
2014-11-11	2,121	2,131	2,100	2,104	35,800	2,104
2014-11-10	2,120	2,124	2,096	2,106	40,000	2,106
2014-11-07	2,119	2,120	2,101	2,105	38,400	2,105
2014-11-06	2,110	2,118	2,096	2,104	44,700	2,104
2014-11-05	2,100	2,116	2,092	2,098	58,300	2,098
2014-11-04	2,100	2,138	2,085	2,110	67,400	2,110
2014-10-31	2,100	2,106	2,092	2,100	35,600	2,100
2014-10-30	2,109	2,109	2,090	2,090	17,100	2,090
2014-10-29	2,100	2,105	2,089	2,099	18,100	2,099
2014-10-28	2,110	2,110	2,061	2,076	22,000	2,076
2014-10-27	2,107	2,123	2,099	2,111	19,400	2,111
2014-10-24	2,140	2,140	2,094	2,098	46,800	2,098
2014-10-23	2,100	2,104	2,084	2,092	21,900	2,092
2014-10-22	2,118	2,128	2,084	2,100	43,200	2,100
2014-10-21	2,075	2,078	2,049	2,061	22,000	2,061
2014-10-20	2,059	2,070	2,029	2,045	24,800	2,045
2014-10-17	2,031	2,031	1,961	1,984	30,300	1,984
2014-10-16	2,063	2,092	2,013	2,020	26,300	2,020
2014-10-15	2,095	2,105	2,061	2,077	23,100	2,077
2014-10-14	2,060	2,100	2,060	2,088	40,900	2,088
2014-10-10	2,061	2,078	2,060	2,067	21,700	2,067
2014-10-09	2,095	2,106	2,089	2,090	18,500	2,090
2014-10-08	2,091	2,107	2,082	2,087	27,500	2,087
2014-10-07	2,120	2,144	2,120	2,126	28,200	2,126
2014-10-06	2,133	2,147	2,125	2,140	43,500	2,140
2014-10-03	2,081	2,100	2,070	2,083	15,000	2,083
2014-10-02	2,102	2,126	2,082	2,091	47,900	2,091
2014-10-01	2,130	2,132	2,111	2,117	38,400	2,117
2014-09-30	2,153	2,153	2,110	2,128	57,600	2,128
2014-09-29	2,072	2,224	2,072	2,103	131,100	2,103
2014-09-26	2,061	2,085	2,061	2,067	22,700	2,067
2014-09-25	2,094	2,094	2,061	2,090	25,000	2,090
2014-09-24	2,078	2,085	2,056	2,079	20,800	2,079
2014-09-22	2,069	2,080	2,056	2,065	27,900	2,065
2014-09-19	2,111	2,111	2,097	2,109	20,600	2,109
2014-09-18	2,091	2,107	2,091	2,098	16,100	2,098
2014-09-17	2,094	2,099	2,086	2,091	4,700	2,091
2014-09-16	2,094	2,108	2,092	2,096	14,700	2,096
2014-09-12	2,100	2,111	2,090	2,100	32,700	2,100
2014-09-11	2,108	2,108	2,085	2,095	7,100	2,095
2014-09-10	2,095	2,105	2,085	2,097	15,100	2,097
2014-09-09	2,096	2,101	2,085	2,097	6,700	2,097
2014-09-08	2,120	2,120	2,081	2,096	8,300	2,096
2014-09-05	2,095	2,114	2,080	2,100	14,700	2,100
2014-09-04	2,115	2,115	2,094	2,095	22,300	2,095
2014-09-03	2,100	2,110	2,093	2,096	9,800	2,096
2014-09-02	2,085	2,104	2,080	2,096	11,900	2,096
2014-09-01	2,100	2,117	2,083	2,100	13,900	2,100
2014-08-29	2,105	2,117	2,099	2,103	13,100	2,103
2014-08-28	2,092	2,105	2,083	2,105	13,900	2,105
2014-08-27	2,080	2,100	2,076	2,092	16,300	2,092
2014-08-26	2,063	2,095	2,063	2,080	35,300	2,080
2014-08-25	2,069	2,069	2,043	2,051	13,600	2,051
2014-08-22	2,041	2,050	2,010	2,032	11,300	2,032
2014-08-21	2,031	2,045	2,030	2,044	15,200	2,044
2014-08-20	2,034	2,046	2,013	2,037	23,200	2,037
2014-08-19	2,065	2,065	2,045	2,047	11,000	2,047
2014-08-18	2,063	2,065	2,052	2,052	3,300	2,052
2014-08-15	2,039	2,045	2,027	2,045	6,100	2,045
2014-08-14	2,019	2,039	2,019	2,039	7,900	2,039
2014-08-13	2,020	2,033	2,010	2,018	8,700	2,018
2014-08-12	1,970	2,013	1,970	1,999	8,500	1,999
2014-08-11	1,990	1,994	1,957	1,985	18,200	1,985
2014-08-08	2,019	2,041	1,900	1,916	31,900	1,916
2014-08-07	1,960	1,995	1,960	1,982	9,000	1,982
2014-08-06	1,970	1,983	1,957	1,960	21,300	1,960
2014-08-05	2,028	2,030	1,995	1,997	14,700	1,997
2014-08-04	2,031	2,049	2,031	2,033	11,000	2,033
2014-08-01	2,050	2,060	2,025	2,032	13,700	2,032
2014-07-31	2,075	2,079	2,066	2,073	10,800	2,073
2014-07-30	2,075	2,075	2,065	2,075	9,800	2,075
2014-07-29	2,075	2,075	2,069	2,074	11,000	2,074
2014-07-28	2,075	2,075	2,051	2,055	9,000	2,055
2014-07-25	2,060	2,073	2,060	2,070	8,200	2,070
2014-07-24	2,075	2,075	2,065	2,072	7,000	2,072
2014-07-23	2,067	2,075	2,060	2,063	6,800	2,063
2014-07-22	2,078	2,094	2,029	2,076	9,900	2,076
2014-07-18	2,053	2,070	2,045	2,049	7,300	2,049
2014-07-17	2,077	2,096	2,075	2,075	7,100	2,075
2014-07-16	2,057	2,130	2,057	2,097	21,100	2,097
2014-07-15	2,048	2,067	2,047	2,057	5,500	2,057
2014-07-14	2,075	2,075	2,059	2,060	5,200	2,060
2014-07-11	2,054	2,076	2,002	2,057	12,900	2,057
2014-07-10	2,066	2,073	2,060	2,060	6,800	2,060
2014-07-09	2,070	2,074	2,065	2,067	11,800	2,067
2014-07-08	2,083	2,105	2,080	2,097	10,900	2,097
2014-07-07	2,100	2,106	2,083	2,083	14,400	2,083
2014-07-04	2,099	2,128	2,090	2,122	23,400	2,122
2014-07-03	2,090	2,090	2,064	2,085	9,800	2,085
2014-07-02	2,088	2,088	2,049	2,072	18,500	2,072
2014-07-01	2,088	2,088	2,071	2,073	42,100	2,073
2014-06-30	2,035	2,079	2,023	2,077	36,900	2,077
2014-06-27	2,038	2,050	2,018	2,036	34,400	2,036
2014-06-26	1,980	2,088	1,979	2,053	69,000	2,053
2014-06-25	1,973	1,978	1,954	1,962	7,000	1,962
2014-06-24	1,951	1,975	1,939	1,973	19,500	1,973
2014-06-23	1,955	1,955	1,933	1,935	9,100	1,935
2014-06-20	1,950	1,958	1,917	1,943	21,000	1,943
2014-06-19	1,935	1,963	1,913	1,963	17,200	1,963
2014-06-18	1,927	1,935	1,911	1,928	5,600	1,928
2014-06-17	1,932	1,932	1,838	1,917	15,800	1,917
2014-06-16	1,920	1,929	1,907	1,920	4,800	1,920
2014-06-13	1,898	1,929	1,893	1,925	21,100	1,925
2014-06-12	1,907	1,923	1,897	1,918	6,000	1,918
2014-06-11	1,910	1,929	1,906	1,923	8,600	1,923
2014-06-10	1,910	1,921	1,901	1,906	9,400	1,906
2014-06-09	1,892	1,905	1,888	1,896	6,700	1,896
2014-06-06	1,929	1,929	1,875	1,888	17,800	1,888
2014-06-05	1,919	1,929	1,906	1,920	11,600	1,920
2014-06-04	1,921	1,938	1,912	1,920	16,500	1,920
2014-06-03	1,960	1,960	1,915	1,942	7,500	1,942
2014-06-02	1,945	1,965	1,943	1,948	9,100	1,948
2014-05-30	1,950	1,951	1,940	1,943	12,600	1,943
2014-05-29	1,945	1,950	1,933	1,947	10,000	1,947
2014-05-28	1,945	1,949	1,923	1,940	18,000	1,940
2014-05-27	1,942	1,942	1,927	1,937	3,800	1,937
2014-05-26	1,933	1,945	1,903	1,945	17,100	1,945
2014-05-23	1,883	1,898	1,870	1,896	7,800	1,896
2014-05-22	1,877	1,879	1,853	1,877	9,000	1,877
2014-05-21	1,844	1,867	1,844	1,866	5,900	1,866
2014-05-20	1,849	1,863	1,846	1,850	8,000	1,850
2014-05-19	1,851	1,875	1,850	1,859	6,000	1,859
2014-05-16	1,858	1,863	1,841	1,851	9,900	1,851
2014-05-15	1,872	1,883	1,866	1,883	6,200	1,883
2014-05-14	1,897	1,902	1,891	1,900	8,400	1,900
2014-05-13	1,900	1,906	1,889	1,897	9,700	1,897
2014-05-12	1,855	1,900	1,855	1,889	13,600	1,889
2014-05-09	1,861	1,885	1,854	1,866	19,400	1,866
2014-05-08	1,860	1,911	1,860	1,885	15,900	1,885
2014-05-07	1,869	1,900	1,860	1,892	19,700	1,892
2014-05-02	1,886	1,886	1,864	1,885	4,800	1,885
2014-05-01	1,855	1,885	1,855	1,885	9,800	1,885
2014-04-30	1,861	1,879	1,857	1,860	8,000	1,860
2014-04-28	1,856	1,860	1,844	1,855	7,800	1,855
2014-04-25	1,844	1,871	1,820	1,855	16,000	1,855
2014-04-24	1,851	1,858	1,838	1,844	21,000	1,844
2014-04-23	1,873	1,914	1,845	1,861	31,600	1,861
2014-04-22	1,846	1,848	1,833	1,833	8,000	1,833
2014-04-21	1,837	1,855	1,830	1,836	6,900	1,836
2014-04-18	1,864	1,864	1,844	1,855	5,500	1,855
2014-04-17	1,855	1,866	1,842	1,844	10,000	1,844
2014-04-16	1,839	1,848	1,836	1,848	6,100	1,848
2014-04-15	1,827	1,838	1,817	1,819	12,400	1,819
2014-04-14	1,829	1,837	1,817	1,818	6,700	1,818
2014-04-11	1,815	1,848	1,815	1,832	17,300	1,832
2014-04-10	1,857	1,862	1,837	1,837	16,900	1,837
2014-04-09	1,858	1,860	1,843	1,846	27,400	1,846
2014-04-08	1,861	1,867	1,857	1,857	16,100	1,857
2014-04-07	1,908	1,958	1,859	1,860	67,000	1,860
2014-04-04	1,898	1,916	1,897	1,900	31,200	1,900
2014-04-03	1,894	1,903	1,889	1,896	11,400	1,896
2014-04-02	1,900	1,915	1,892	1,892	38,300	1,892
2014-04-01	1,913	1,929	1,900	1,927	50,700	1,927
2014-03-31	1,900	1,906	1,890	1,900	37,200	1,900
2014-03-28	1,927	1,928	1,898	1,900	50,500	1,900
2014-03-27	1,899	1,943	1,888	1,910	126,800	1,910
2014-03-26	1,900	1,902	1,890	1,900	182,200	1,900
2014-03-25	1,900	1,917	1,897	1,899	66,700	1,899
2014-03-24	1,937	1,937	1,879	1,894	60,700	1,894
2014-03-20	1,891	1,891	1,857	1,857	19,800	1,857
2014-03-19	1,881	1,887	1,870	1,871	28,400	1,871
2014-03-18	1,871	1,890	1,859	1,869	24,600	1,869
2014-03-17	1,860	1,870	1,853	1,854	36,700	1,854
2014-03-14	1,859	1,876	1,853	1,853	48,200	1,853
2014-03-13	1,855	1,874	1,855	1,867	20,800	1,867
2014-03-12	1,860	1,867	1,853	1,854	17,400	1,854
2014-03-11	1,865	1,873	1,861	1,865	30,200	1,865
2014-03-10	1,870	1,876	1,860	1,865	11,100	1,865
2014-03-07	1,875	1,887	1,863	1,875	32,400	1,875
2014-03-06	1,875	1,880	1,869	1,877	15,200	1,877
2014-03-05	1,875	1,876	1,864	1,873	13,800	1,873
2014-03-04	1,871	1,879	1,860	1,875	15,700	1,875
2014-03-03	1,850	1,880	1,846	1,873	22,700	1,873
2014-02-28	1,850	1,862	1,837	1,850	33,000	1,850
2014-02-27	1,850	1,858	1,847	1,850	29,400	1,850
2014-02-26	1,878	1,880	1,845	1,848	23,800	1,848
2014-02-25	1,870	1,881	1,865	1,870	19,400	1,870
2014-02-24	1,890	1,895	1,868	1,874	17,600	1,874
2014-02-21	1,840	1,876	1,840	1,871	13,900	1,871
2014-02-20	1,847	1,868	1,840	1,849	13,100	1,849
2014-02-19	1,850	1,865	1,848	1,848	5,200	1,848
2014-02-18	1,820	1,862	1,810	1,851	20,500	1,851
2014-02-17	1,814	1,829	1,807	1,822	6,000	1,822
2014-02-14	1,823	1,830	1,797	1,807	10,500	1,807
2014-02-13	1,827	1,833	1,821	1,823	8,600	1,823
2014-02-12	1,819	1,834	1,812	1,823	14,300	1,823
2014-02-10	1,815	1,815	1,797	1,803	9,100	1,803
2014-02-07	1,780	1,795	1,774	1,785	12,900	1,785
2014-02-06	1,750	1,800	1,750	1,779	21,300	1,779
2014-02-05	1,740	1,761	1,740	1,759	23,500	1,759
2014-02-04	1,798	1,798	1,722	1,736	40,900	1,736
2014-02-03	1,830	1,835	1,805	1,807	13,400	1,807
2014-01-31	1,818	1,834	1,804	1,831	19,500	1,831
2014-01-30	1,839	1,839	1,811	1,813	21,900	1,813
2014-01-29	1,830	1,847	1,827	1,839	13,500	1,839
2014-01-28	1,835	1,850	1,820	1,820	21,400	1,820
2014-01-27	1,850	1,850	1,823	1,835	39,300	1,835
2014-01-24	1,870	1,872	1,854	1,860	18,200	1,860
2014-01-23	1,888	1,888	1,867	1,871	30,400	1,871
2014-01-22	1,875	1,891	1,867	1,875	65,100	1,875
2014-01-21	1,875	1,892	1,872	1,872	30,800	1,872
2014-01-20	1,875	1,900	1,865	1,896	18,600	1,896
2014-01-17	1,848	1,932	1,848	1,850	118,800	1,850
2014-01-16	1,850	1,867	1,838	1,848	14,600	1,848
2014-01-15	1,849	1,853	1,829	1,850	46,700	1,850
2014-01-14	1,889	1,889	1,820	1,823	38,700	1,823
2014-01-10	1,883	1,890	1,871	1,889	9,500	1,889
2014-01-09	1,895	1,895	1,866	1,883	7,000	1,883
2014-01-08	1,877	1,890	1,871	1,886	5,300	1,886
2014-01-07	1,893	1,893	1,868	1,873	8,100	1,873
2014-01-06	1,901	1,913	1,890	1,891	21,600	1,891

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