6151 日東工器(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,600	2,600	2,549	2,589	7,700	2,589
2015-12-29	2,626	2,626	2,572	2,589	9,600	2,589
2015-12-28	2,607	2,615	2,579	2,611	7,900	2,611
2015-12-25	2,550	2,572	2,510	2,546	9,700	2,546
2015-12-24	2,609	2,610	2,542	2,568	9,500	2,568
2015-12-22	2,597	2,614	2,575	2,604	9,200	2,604
2015-12-21	2,652	2,652	2,578	2,626	11,900	2,626
2015-12-18	2,744	2,775	2,701	2,701	14,200	2,701
2015-12-17	2,690	2,742	2,687	2,734	12,200	2,734
2015-12-16	2,610	2,708	2,610	2,686	17,000	2,686
2015-12-15	2,700	2,701	2,581	2,628	14,300	2,628
2015-12-14	2,725	2,725	2,674	2,702	16,400	2,702
2015-12-11	2,722	2,744	2,722	2,742	26,500	2,742
2015-12-10	2,710	2,730	2,672	2,672	25,700	2,672
2015-12-09	2,723	2,735	2,669	2,710	16,000	2,710
2015-12-08	2,731	2,731	2,692	2,710	10,300	2,710
2015-12-07	2,730	2,739	2,694	2,705	8,800	2,705
2015-12-04	2,687	2,719	2,681	2,698	8,100	2,698
2015-12-03	2,714	2,735	2,700	2,733	22,800	2,733
2015-12-02	2,689	2,712	2,660	2,706	9,700	2,706
2015-12-01	2,712	2,712	2,690	2,706	6,300	2,706
2015-11-30	2,744	2,749	2,704	2,712	9,600	2,712
2015-11-27	2,749	2,749	2,712	2,744	7,200	2,744
2015-11-26	2,744	2,744	2,706	2,719	6,700	2,719
2015-11-25	2,744	2,744	2,638	2,719	6,800	2,719
2015-11-24	2,695	2,730	2,688	2,727	10,200	2,727
2015-11-20	2,705	2,728	2,675	2,695	14,700	2,695
2015-11-19	2,715	2,729	2,709	2,714	17,700	2,714
2015-11-18	2,711	2,723	2,678	2,687	10,800	2,687
2015-11-17	2,680	2,725	2,680	2,711	16,900	2,711
2015-11-16	2,631	2,679	2,625	2,663	6,400	2,663
2015-11-13	2,657	2,668	2,630	2,661	7,300	2,661
2015-11-12	2,680	2,680	2,642	2,664	11,500	2,664
2015-11-11	2,643	2,675	2,643	2,674	8,000	2,674
2015-11-10	2,630	2,654	2,630	2,643	10,400	2,643
2015-11-09	2,625	2,680	2,625	2,670	20,400	2,670
2015-11-06	2,587	2,649	2,578	2,627	13,800	2,627
2015-11-05	2,628	2,635	2,552	2,607	13,300	2,607
2015-11-04	2,592	2,610	2,540	2,570	20,000	2,570
2015-11-02	2,530	2,550	2,520	2,531	10,100	2,531
2015-10-30	2,572	2,585	2,563	2,570	15,500	2,570
2015-10-29	2,560	2,575	2,542	2,572	4,200	2,572
2015-10-28	2,539	2,547	2,532	2,543	5,200	2,543
2015-10-27	2,549	2,600	2,528	2,563	9,500	2,563
2015-10-26	2,597	2,610	2,585	2,599	15,600	2,599
2015-10-23	2,499	2,550	2,450	2,518	27,700	2,518
2015-10-22	2,452	2,478	2,442	2,466	21,700	2,466
2015-10-21	2,415	2,445	2,415	2,444	10,900	2,444
2015-10-20	2,424	2,443	2,417	2,425	7,700	2,425
2015-10-19	2,441	2,449	2,410	2,424	11,000	2,424
2015-10-16	2,437	2,441	2,376	2,407	18,000	2,407
2015-10-15	2,385	2,483	2,385	2,437	16,400	2,437
2015-10-14	2,456	2,475	2,422	2,435	10,900	2,435
2015-10-13	2,467	2,489	2,455	2,456	8,200	2,456
2015-10-09	2,436	2,504	2,436	2,490	18,300	2,490
2015-10-08	2,385	2,445	2,370	2,400	20,300	2,400
2015-10-07	2,340	2,386	2,340	2,383	8,200	2,383
2015-10-06	2,236	2,392	2,236	2,340	24,700	2,340
2015-10-05	2,259	2,263	2,209	2,245	8,600	2,245
2015-10-02	2,261	2,279	2,222	2,240	15,100	2,240
2015-10-01	2,314	2,314	2,225	2,272	11,000	2,272
2015-09-30	2,247	2,313	2,235	2,286	11,800	2,286
2015-09-29	2,220	2,276	2,216	2,216	20,600	2,216
2015-09-28	2,242	2,258	2,211	2,246	7,800	2,246
2015-09-25	2,231	2,240	2,180	2,231	15,600	2,231
2015-09-24	2,247	2,268	2,189	2,197	15,300	2,197
2015-09-18	2,341	2,341	2,280	2,291	17,600	2,291
2015-09-17	2,381	2,383	2,353	2,380	8,100	2,380
2015-09-16	2,410	2,410	2,369	2,381	13,500	2,381
2015-09-15	2,407	2,466	2,393	2,403	17,100	2,403
2015-09-14	2,415	2,415	2,366	2,392	10,400	2,392
2015-09-11	2,388	2,411	2,341	2,393	27,200	2,393
2015-09-10	2,282	2,380	2,270	2,338	14,900	2,338
2015-09-09	2,255	2,324	2,245	2,323	13,400	2,323
2015-09-08	2,262	2,270	2,188	2,194	10,100	2,194
2015-09-07	2,250	2,299	2,201	2,262	15,800	2,262
2015-09-04	2,297	2,330	2,258	2,260	15,600	2,260
2015-09-03	2,289	2,358	2,261	2,264	9,800	2,264
2015-09-02	2,270	2,336	2,237	2,275	17,100	2,275
2015-09-01	2,414	2,414	2,306	2,317	16,300	2,317
2015-08-31	2,439	2,440	2,364	2,415	11,100	2,415
2015-08-28	2,409	2,434	2,390	2,419	16,300	2,419
2015-08-27	2,390	2,424	2,327	2,327	33,300	2,327
2015-08-26	2,293	2,407	2,275	2,343	29,800	2,343
2015-08-25	2,163	2,425	2,163	2,215	31,600	2,215
2015-08-24	2,412	2,468	2,342	2,342	25,900	2,342
2015-08-21	2,518	2,580	2,503	2,503	31,300	2,503
2015-08-20	2,643	2,695	2,610	2,613	12,600	2,613
2015-08-19	2,710	2,710	2,651	2,656	14,100	2,656
2015-08-18	2,708	2,730	2,687	2,712	8,300	2,712
2015-08-17	2,700	2,750	2,686	2,699	10,900	2,699
2015-08-14	2,695	2,721	2,680	2,700	9,600	2,700
2015-08-13	2,680	2,701	2,665	2,697	9,300	2,697
2015-08-12	2,705	2,750	2,698	2,711	9,300	2,711
2015-08-11	2,736	2,755	2,709	2,746	8,300	2,746
2015-08-10	2,722	2,744	2,700	2,742	12,200	2,742
2015-08-07	2,709	2,744	2,708	2,722	20,000	2,722
2015-08-06	2,793	2,826	2,731	2,759	21,400	2,759
2015-08-05	2,718	2,801	2,707	2,793	22,900	2,793
2015-08-04	2,721	2,749	2,710	2,727	12,800	2,727
2015-08-03	2,682	2,777	2,669	2,750	12,900	2,750
2015-07-31	2,663	2,686	2,641	2,682	12,600	2,682
2015-07-30	2,684	2,700	2,660	2,663	7,500	2,663
2015-07-29	2,705	2,716	2,660	2,673	12,300	2,673
2015-07-28	2,710	2,725	2,666	2,709	16,500	2,709
2015-07-27	2,722	2,736	2,668	2,686	23,400	2,686
2015-07-24	2,736	2,740	2,704	2,710	9,900	2,710
2015-07-23	2,728	2,747	2,725	2,746	11,300	2,746
2015-07-22	2,714	2,742	2,710	2,727	7,300	2,727
2015-07-21	2,768	2,774	2,723	2,737	13,000	2,737
2015-07-17	2,777	2,777	2,755	2,763	9,100	2,763
2015-07-16	2,730	2,768	2,722	2,766	21,500	2,766
2015-07-15	2,715	2,723	2,670	2,714	25,400	2,714
2015-07-14	2,685	2,738	2,678	2,715	24,400	2,715
2015-07-13	2,624	2,681	2,610	2,677	20,000	2,677
2015-07-10	2,560	2,650	2,560	2,608	31,600	2,608
2015-07-09	2,550	2,577	2,466	2,560	22,300	2,560
2015-07-08	2,699	2,699	2,576	2,592	41,900	2,592
2015-07-07	2,757	2,807	2,684	2,697	21,600	2,697
2015-07-06	2,778	2,808	2,733	2,733	23,700	2,733
2015-07-03	2,772	2,825	2,757	2,815	18,600	2,815
2015-07-02	2,826	2,833	2,765	2,782	27,600	2,782
2015-07-01	2,817	2,847	2,750	2,781	64,400	2,781
2015-06-30	2,702	2,772	2,701	2,772	46,600	2,772
2015-06-29	2,757	2,772	2,702	2,740	50,300	2,740
2015-06-26	2,740	2,839	2,714	2,831	63,800	2,831
2015-06-25	2,715	2,740	2,701	2,719	21,700	2,719
2015-06-24	2,703	2,721	2,683	2,715	32,300	2,715
2015-06-23	2,716	2,716	2,649	2,701	41,600	2,701
2015-06-22	2,709	2,725	2,645	2,697	41,300	2,697
2015-06-19	2,787	2,790	2,692	2,692	76,900	2,692
2015-06-18	2,766	2,835	2,752	2,809	50,000	2,809
2015-06-17	2,760	2,799	2,718	2,751	34,800	2,751
2015-06-16	2,745	2,795	2,715	2,760	25,600	2,760
2015-06-15	2,690	2,805	2,642	2,745	47,100	2,745
2015-06-12	2,779	2,780	2,683	2,693	51,100	2,693
2015-06-11	2,720	2,758	2,695	2,746	36,900	2,746
2015-06-10	2,715	2,719	2,690	2,690	24,600	2,690
2015-06-09	2,721	2,769	2,703	2,705	38,500	2,705
2015-06-08	2,688	2,728	2,678	2,721	31,800	2,721
2015-06-05	2,641	2,664	2,620	2,635	23,900	2,635
2015-06-04	2,660	2,688	2,616	2,641	25,500	2,641
2015-06-03	2,640	2,640	2,606	2,638	19,700	2,638
2015-06-02	2,573	2,634	2,546	2,604	30,900	2,604
2015-06-01	2,505	2,559	2,505	2,543	24,500	2,543
2015-05-29	2,530	2,544	2,501	2,529	56,200	2,529
2015-05-28	2,690	2,698	2,530	2,532	89,200	2,532
2015-05-27	2,515	2,670	2,500	2,665	78,900	2,665
2015-05-26	2,496	2,520	2,486	2,510	14,200	2,510
2015-05-25	2,486	2,494	2,469	2,484	14,400	2,484
2015-05-22	2,491	2,509	2,475	2,486	14,500	2,486
2015-05-21	2,499	2,507	2,466	2,506	22,000	2,506
2015-05-20	2,462	2,490	2,441	2,490	25,200	2,490
2015-05-19	2,434	2,462	2,429	2,462	24,500	2,462
2015-05-18	2,443	2,463	2,435	2,452	17,100	2,452
2015-05-15	2,443	2,465	2,406	2,443	20,000	2,443
2015-05-14	2,425	2,460	2,386	2,405	30,500	2,405
2015-05-13	2,477	2,485	2,446	2,452	19,900	2,452
2015-05-12	2,446	2,492	2,442	2,477	26,600	2,477
2015-05-11	2,477	2,514	2,451	2,470	39,600	2,470
2015-05-08	2,479	2,516	2,450	2,483	58,800	2,483
2015-05-07	2,422	2,475	2,421	2,464	54,800	2,464
2015-05-01	2,389	2,422	2,385	2,399	33,800	2,399
2015-04-30	2,428	2,434	2,390	2,426	26,600	2,426
2015-04-28	2,425	2,440	2,400	2,435	33,000	2,435
2015-04-27	2,404	2,434	2,402	2,410	9,400	2,410
2015-04-24	2,412	2,435	2,403	2,416	27,000	2,416
2015-04-23	2,421	2,453	2,421	2,438	25,100	2,438
2015-04-22	2,390	2,445	2,382	2,429	43,400	2,429
2015-04-21	2,386	2,395	2,351	2,386	25,400	2,386
2015-04-20	2,428	2,433	2,368	2,385	52,600	2,385
2015-04-17	2,357	2,362	2,334	2,356	30,800	2,356
2015-04-16	2,345	2,362	2,345	2,357	51,700	2,357
2015-04-15	2,350	2,362	2,341	2,347	35,600	2,347
2015-04-14	2,325	2,358	2,302	2,342	54,800	2,342
2015-04-13	2,280	2,308	2,268	2,303	36,800	2,303
2015-04-10	2,294	2,297	2,272	2,275	31,300	2,275
2015-04-09	2,258	2,288	2,241	2,285	57,600	2,285
2015-04-08	2,212	2,245	2,212	2,245	33,700	2,245
2015-04-07	2,210	2,219	2,195	2,212	20,800	2,212
2015-04-06	2,208	2,214	2,196	2,210	19,200	2,210
2015-04-03	2,188	2,221	2,188	2,215	37,800	2,215
2015-04-02	2,175	2,196	2,169	2,188	35,800	2,188
2015-04-01	2,155	2,170	2,141	2,164	33,600	2,164
2015-03-31	2,125	2,173	2,125	2,164	55,900	2,164
2015-03-30	2,132	2,172	2,132	2,170	49,100	2,170
2015-03-27	2,202	2,208	2,139	2,149	127,300	2,149
2015-03-26	2,232	2,268	2,231	2,259	191,600	2,259
2015-03-25	2,260	2,278	2,230	2,250	53,700	2,250
2015-03-24	2,220	2,252	2,209	2,250	65,700	2,250
2015-03-23	2,200	2,211	2,195	2,206	43,700	2,206
2015-03-20	2,202	2,203	2,188	2,199	34,600	2,199
2015-03-19	2,200	2,204	2,186	2,197	24,800	2,197
2015-03-18	2,200	2,200	2,183	2,200	33,700	2,200
2015-03-17	2,194	2,203	2,193	2,196	45,200	2,196
2015-03-16	2,200	2,203	2,195	2,200	45,200	2,200
2015-03-13	2,199	2,199	2,179	2,192	48,900	2,192
2015-03-12	2,181	2,183	2,172	2,183	27,400	2,183
2015-03-11	2,175	2,185	2,168	2,175	28,800	2,175
2015-03-10	2,179	2,188	2,163	2,177	31,300	2,177
2015-03-09	2,177	2,183	2,160	2,172	28,000	2,172
2015-03-06	2,157	2,179	2,155	2,166	51,600	2,166
2015-03-05	2,162	2,166	2,157	2,164	15,700	2,164
2015-03-04	2,189	2,190	2,160	2,162	42,900	2,162
2015-03-03	2,183	2,190	2,161	2,168	43,100	2,168
2015-03-02	2,191	2,208	2,177	2,180	37,500	2,180
2015-02-27	2,185	2,185	2,169	2,174	37,200	2,174
2015-02-26	2,170	2,180	2,170	2,173	22,200	2,173
2015-02-25	2,186	2,194	2,167	2,170	23,400	2,170
2015-02-24	2,163	2,192	2,163	2,186	17,700	2,186
2015-02-23	2,190	2,199	2,156	2,164	32,400	2,164
2015-02-20	2,200	2,208	2,170	2,181	36,700	2,181
2015-02-19	2,196	2,201	2,191	2,194	28,300	2,194
2015-02-18	2,212	2,213	2,190	2,196	36,800	2,196
2015-02-17	2,210	2,210	2,180	2,200	33,600	2,200
2015-02-16	2,200	2,228	2,190	2,220	23,300	2,220
2015-02-13	2,192	2,196	2,179	2,193	23,200	2,193
2015-02-12	2,200	2,200	2,180	2,184	32,300	2,184
2015-02-10	2,191	2,200	2,167	2,173	22,500	2,173
2015-02-09	2,197	2,211	2,176	2,191	18,300	2,191
2015-02-06	2,189	2,200	2,173	2,180	19,600	2,180
2015-02-05	2,176	2,196	2,152	2,177	20,300	2,177
2015-02-04	2,168	2,201	2,166	2,186	20,200	2,186
2015-02-03	2,195	2,201	2,162	2,168	22,400	2,168
2015-02-02	2,200	2,208	2,184	2,195	26,600	2,195
2015-01-30	2,217	2,220	2,191	2,200	25,500	2,200
2015-01-29	2,200	2,203	2,191	2,196	23,000	2,196
2015-01-28	2,215	2,230	2,210	2,214	23,700	2,214
2015-01-27	2,210	2,213	2,193	2,210	41,300	2,210
2015-01-26	2,200	2,204	2,185	2,204	48,700	2,204
2015-01-23	2,200	2,205	2,195	2,200	20,700	2,200
2015-01-22	2,192	2,200	2,177	2,200	16,900	2,200
2015-01-21	2,200	2,214	2,185	2,190	16,100	2,190
2015-01-20	2,195	2,220	2,190	2,219	16,100	2,219
2015-01-19	2,180	2,202	2,180	2,195	14,400	2,195
2015-01-16	2,186	2,186	2,144	2,177	33,500	2,177
2015-01-15	2,200	2,202	2,188	2,194	61,400	2,194
2015-01-14	2,222	2,229	2,206	2,218	43,800	2,218
2015-01-13	2,205	2,219	2,191	2,219	22,000	2,219
2015-01-09	2,230	2,238	2,194	2,230	31,500	2,230
2015-01-08	2,226	2,238	2,210	2,231	31,500	2,231
2015-01-07	2,150	2,218	2,150	2,209	30,900	2,209
2015-01-06	2,190	2,190	2,142	2,150	43,700	2,150
2015-01-05	2,204	2,218	2,188	2,194	25,800	2,194

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