6151 日東工器(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,587	2,600	2,561	2,595	12,100	2,595
2016-12-29	2,538	2,589	2,538	2,589	18,300	2,589
2016-12-28	2,567	2,569	2,537	2,569	7,100	2,569
2016-12-27	2,550	2,570	2,547	2,567	8,000	2,567
2016-12-26	2,549	2,549	2,525	2,546	13,000	2,546
2016-12-22	2,476	2,521	2,476	2,519	13,600	2,519
2016-12-21	2,461	2,493	2,447	2,478	32,600	2,478
2016-12-20	2,490	2,497	2,413	2,453	41,000	2,453
2016-12-19	2,530	2,530	2,475	2,493	18,100	2,493
2016-12-16	2,577	2,585	2,544	2,552	15,700	2,552
2016-12-15	2,579	2,579	2,549	2,561	16,600	2,561
2016-12-14	2,561	2,580	2,523	2,580	9,600	2,580
2016-12-13	2,591	2,591	2,511	2,574	14,700	2,574
2016-12-12	2,600	2,600	2,561	2,595	8,000	2,595
2016-12-09	2,576	2,600	2,554	2,600	18,800	2,600
2016-12-08	2,578	2,593	2,555	2,593	17,000	2,593
2016-12-07	2,530	2,548	2,511	2,548	15,200	2,548
2016-12-06	2,499	2,500	2,479	2,490	11,800	2,490
2016-12-05	2,445	2,466	2,441	2,463	9,500	2,463
2016-12-02	2,445	2,466	2,441	2,455	12,000	2,455
2016-12-01	2,471	2,508	2,438	2,448	12,700	2,448
2016-11-30	2,507	2,515	2,400	2,451	11,700	2,451
2016-11-29	2,512	2,541	2,500	2,507	6,700	2,507
2016-11-28	2,514	2,550	2,503	2,550	10,000	2,550
2016-11-25	2,490	2,523	2,490	2,514	7,800	2,514
2016-11-24	2,522	2,525	2,483	2,493	5,800	2,493
2016-11-22	2,459	2,507	2,459	2,502	7,100	2,502
2016-11-21	2,444	2,490	2,444	2,488	7,200	2,488
2016-11-18	2,427	2,451	2,409	2,444	11,600	2,444
2016-11-17	2,412	2,450	2,406	2,427	10,100	2,427
2016-11-16	2,445	2,445	2,432	2,441	8,800	2,441
2016-11-15	2,441	2,445	2,427	2,442	10,100	2,442
2016-11-14	2,410	2,445	2,403	2,441	8,500	2,441
2016-11-11	2,405	2,414	2,375	2,395	8,900	2,395
2016-11-10	2,425	2,425	2,377	2,383	20,900	2,383
2016-11-09	2,426	2,460	2,309	2,309	23,600	2,309
2016-11-08	2,372	2,430	2,322	2,416	11,500	2,416
2016-11-07	2,368	2,376	2,355	2,364	6,100	2,364
2016-11-04	2,375	2,418	2,348	2,368	14,100	2,368
2016-11-02	2,375	2,412	2,375	2,406	9,100	2,406
2016-11-01	2,422	2,429	2,362	2,421	8,800	2,421
2016-10-31	2,430	2,435	2,408	2,427	6,300	2,427
2016-10-28	2,447	2,447	2,402	2,434	17,400	2,434
2016-10-27	2,443	2,449	2,396	2,411	13,300	2,411
2016-10-26	2,368	2,456	2,354	2,454	23,900	2,454
2016-10-25	2,349	2,355	2,348	2,355	9,700	2,355
2016-10-24	2,345	2,358	2,341	2,349	6,500	2,349
2016-10-21	2,347	2,355	2,333	2,345	4,900	2,345
2016-10-20	2,290	2,325	2,290	2,325	7,300	2,325
2016-10-19	2,317	2,322	2,302	2,314	6,600	2,314
2016-10-17	2,297	2,319	2,283	2,310	7,000	2,310
2016-10-13	2,323	2,327	2,242	2,248	19,100	2,248
2016-10-12	2,327	2,343	2,286	2,291	13,100	2,291
2016-10-11	2,275	2,333	2,275	2,327	4,600	2,327
2016-10-07	2,293	2,319	2,260	2,296	8,600	2,296
2016-10-06	2,346	2,355	2,320	2,320	10,500	2,320
2016-10-05	2,279	2,325	2,270	2,315	16,100	2,315
2016-10-04	2,260	2,292	2,255	2,279	14,100	2,279
2016-10-03	2,352	2,352	2,248	2,271	23,100	2,271
2016-09-30	2,369	2,369	2,315	2,361	7,500	2,361
2016-09-29	2,366	2,376	2,350	2,373	14,800	2,373
2016-09-28	2,355	2,355	2,281	2,340	8,100	2,340
2016-09-27	2,291	2,354	2,274	2,354	27,200	2,354
2016-09-26	2,341	2,341	2,292	2,303	11,500	2,303
2016-09-23	2,280	2,333	2,253	2,308	17,200	2,308
2016-09-21	2,239	2,270	2,222	2,244	26,800	2,244
2016-09-20	2,275	2,325	2,257	2,266	15,800	2,266
2016-09-16	2,322	2,322	2,264	2,289	10,000	2,289
2016-09-15	2,309	2,316	2,281	2,287	10,800	2,287
2016-09-14	2,297	2,322	2,297	2,314	4,700	2,314
2016-09-13	2,323	2,324	2,293	2,306	9,100	2,306
2016-09-12	2,287	2,314	2,269	2,282	7,400	2,282
2016-09-09	2,349	2,349	2,299	2,318	16,000	2,318
2016-09-08	2,313	2,332	2,289	2,322	7,700	2,322
2016-09-07	2,263	2,303	2,258	2,285	14,400	2,285
2016-09-06	2,223	2,286	2,204	2,272	13,800	2,272
2016-09-05	2,233	2,256	2,210	2,230	9,000	2,230
2016-09-02	2,236	2,247	2,212	2,239	8,200	2,239
2016-09-01	2,273	2,276	2,223	2,269	18,000	2,269
2016-08-31	2,192	2,258	2,156	2,258	18,400	2,258
2016-08-30	2,189	2,189	2,160	2,184	9,300	2,184
2016-08-29	2,197	2,211	2,182	2,204	9,600	2,204
2016-08-26	2,191	2,196	2,155	2,178	12,900	2,178
2016-08-25	2,222	2,248	2,200	2,203	8,900	2,203
2016-08-24	2,271	2,271	2,226	2,235	7,500	2,235
2016-08-23	2,270	2,283	2,248	2,251	16,500	2,251
2016-08-22	2,285	2,328	2,266	2,291	14,300	2,291
2016-08-19	2,300	2,352	2,220	2,299	24,600	2,299
2016-08-18	2,424	2,424	2,316	2,320	14,400	2,320
2016-08-17	2,448	2,476	2,443	2,450	22,700	2,450
2016-08-16	2,446	2,468	2,423	2,448	35,000	2,448
2016-08-15	2,446	2,461	2,437	2,447	13,200	2,447
2016-08-12	2,472	2,487	2,456	2,471	10,000	2,471
2016-08-10	2,407	2,448	2,388	2,448	13,000	2,448
2016-08-09	2,362	2,425	2,362	2,425	12,700	2,425
2016-08-08	2,386	2,400	2,371	2,397	9,900	2,397
2016-08-05	2,349	2,388	2,321	2,386	18,300	2,386
2016-08-04	2,360	2,425	2,349	2,399	19,000	2,399
2016-08-03	2,333	2,386	2,322	2,383	21,400	2,383
2016-08-02	2,345	2,382	2,327	2,374	12,900	2,374
2016-08-01	2,349	2,379	2,327	2,370	16,000	2,370
2016-07-29	2,350	2,415	2,331	2,400	25,800	2,400
2016-07-28	2,377	2,388	2,330	2,388	17,100	2,388
2016-07-27	2,349	2,395	2,321	2,377	24,900	2,377
2016-07-26	2,316	2,325	2,271	2,280	25,700	2,280
2016-07-25	2,279	2,309	2,269	2,306	15,400	2,306
2016-07-22	2,220	2,275	2,217	2,257	11,800	2,257
2016-07-21	2,220	2,248	2,213	2,248	15,000	2,248
2016-07-20	2,170	2,214	2,166	2,214	8,900	2,214
2016-07-19	2,161	2,196	2,160	2,189	11,300	2,189
2016-07-15	2,176	2,207	2,163	2,166	13,200	2,166
2016-07-14	2,214	2,214	2,147	2,175	11,600	2,175
2016-07-13	2,257	2,257	2,186	2,214	8,500	2,214
2016-07-12	2,204	2,231	2,159	2,196	16,900	2,196
2016-07-11	2,125	2,203	2,123	2,189	12,400	2,189
2016-07-08	2,120	2,128	2,080	2,086	11,500	2,086
2016-07-07	2,101	2,120	2,085	2,096	9,900	2,096
2016-07-06	2,102	2,135	2,077	2,121	14,100	2,121
2016-07-05	2,154	2,188	2,142	2,152	4,400	2,152
2016-07-04	2,150	2,174	2,126	2,163	8,700	2,163
2016-07-01	2,165	2,207	2,154	2,158	12,500	2,158
2016-06-30	2,191	2,191	2,171	2,171	10,900	2,171
2016-06-29	2,172	2,172	2,115	2,157	12,600	2,157
2016-06-28	2,120	2,165	2,096	2,133	23,500	2,133
2016-06-27	2,125	2,134	2,102	2,120	18,600	2,120
2016-06-24	2,290	2,290	2,064	2,099	30,300	2,099
2016-06-23	2,250	2,250	2,210	2,242	9,400	2,242
2016-06-22	2,273	2,273	2,221	2,227	11,400	2,227
2016-06-21	2,242	2,289	2,242	2,273	9,300	2,273
2016-06-20	2,297	2,312	2,264	2,284	4,300	2,284
2016-06-17	2,299	2,299	2,238	2,247	19,700	2,247
2016-06-16	2,334	2,334	2,245	2,250	23,400	2,250
2016-06-15	2,307	2,359	2,307	2,334	27,300	2,334
2016-06-14	2,310	2,350	2,287	2,334	22,500	2,334
2016-06-13	2,390	2,390	2,324	2,325	22,900	2,325
2016-06-10	2,438	2,446	2,410	2,440	54,900	2,440
2016-06-09	2,460	2,460	2,417	2,433	16,300	2,433
2016-06-08	2,446	2,472	2,442	2,463	25,000	2,463
2016-06-07	2,430	2,454	2,416	2,449	12,300	2,449
2016-06-06	2,360	2,435	2,360	2,430	15,600	2,430
2016-06-03	2,366	2,397	2,346	2,392	9,600	2,392
2016-06-02	2,372	2,416	2,363	2,386	9,800	2,386
2016-06-01	2,400	2,428	2,386	2,410	9,900	2,410
2016-05-31	2,380	2,438	2,376	2,436	29,400	2,436
2016-05-30	2,338	2,376	2,330	2,376	17,100	2,376
2016-05-27	2,342	2,345	2,317	2,336	8,400	2,336
2016-05-26	2,347	2,349	2,326	2,341	14,100	2,341
2016-05-25	2,320	2,338	2,313	2,318	9,800	2,318
2016-05-24	2,354	2,363	2,320	2,320	16,800	2,320
2016-05-23	2,390	2,390	2,339	2,364	11,500	2,364
2016-05-20	2,352	2,404	2,350	2,400	13,300	2,400
2016-05-19	2,356	2,372	2,319	2,367	27,900	2,367
2016-05-18	2,325	2,351	2,300	2,345	23,700	2,345
2016-05-17	2,290	2,320	2,286	2,312	11,500	2,312
2016-05-16	2,250	2,290	2,231	2,286	16,700	2,286
2016-05-13	2,191	2,246	2,178	2,230	21,200	2,230
2016-05-12	2,180	2,191	2,165	2,187	9,600	2,187
2016-05-11	2,177	2,183	2,151	2,180	16,900	2,180
2016-05-10	2,131	2,176	2,129	2,153	18,200	2,153
2016-05-09	2,156	2,165	2,103	2,110	33,500	2,110
2016-05-06	2,117	2,173	2,080	2,165	31,700	2,165
2016-05-02	2,103	2,126	2,101	2,117	15,800	2,117
2016-04-28	2,225	2,269	2,147	2,157	20,500	2,157
2016-04-27	2,222	2,222	2,184	2,201	7,000	2,201
2016-04-26	2,237	2,237	2,191	2,209	12,100	2,209
2016-04-25	2,250	2,250	2,207	2,237	10,400	2,237
2016-04-22	2,215	2,218	2,178	2,217	16,200	2,217
2016-04-21	2,184	2,228	2,184	2,220	13,300	2,220
2016-04-20	2,171	2,195	2,146	2,167	14,700	2,167
2016-04-19	2,124	2,174	2,124	2,162	13,600	2,162
2016-04-18	2,111	2,135	2,097	2,112	22,500	2,112
2016-04-15	2,145	2,155	2,127	2,127	8,000	2,127
2016-04-14	2,106	2,144	2,106	2,140	15,900	2,140
2016-04-13	2,063	2,112	2,063	2,070	16,800	2,070
2016-04-12	2,031	2,081	2,031	2,050	21,300	2,050
2016-04-11	2,036	2,062	2,008	2,034	23,300	2,034
2016-04-08	2,054	2,112	2,001	2,065	52,300	2,065
2016-04-07	2,090	2,107	2,060	2,079	33,300	2,079
2016-04-06	2,102	2,126	2,056	2,096	31,700	2,096
2016-04-05	2,179	2,188	2,116	2,130	17,700	2,130
2016-04-04	2,202	2,224	2,175	2,200	16,100	2,200
2016-04-01	2,231	2,239	2,162	2,170	37,400	2,170
2016-03-31	2,256	2,280	2,219	2,229	26,600	2,229
2016-03-30	2,276	2,276	2,219	2,260	21,200	2,260
2016-03-29	2,280	2,306	2,255	2,276	54,400	2,276
2016-03-28	2,250	2,288	2,228	2,286	200,200	2,286
2016-03-25	2,193	2,222	2,191	2,215	55,200	2,215
2016-03-24	2,195	2,209	2,189	2,193	43,400	2,193
2016-03-23	2,200	2,204	2,162	2,186	28,600	2,186
2016-03-22	2,136	2,185	2,136	2,185	28,200	2,185
2016-03-18	2,150	2,162	2,130	2,145	19,800	2,145
2016-03-17	2,100	2,164	2,100	2,135	15,800	2,135
2016-03-16	2,101	2,136	2,098	2,098	20,600	2,098
2016-03-15	2,127	2,138	2,108	2,119	15,600	2,119
2016-03-14	2,083	2,131	2,083	2,129	18,200	2,129
2016-03-11	2,002	2,092	2,002	2,075	40,400	2,075
2016-03-10	2,048	2,071	2,047	2,062	18,700	2,062
2016-03-09	2,043	2,057	2,020	2,039	23,200	2,039
2016-03-08	2,087	2,120	2,065	2,093	20,000	2,093
2016-03-07	2,080	2,110	2,073	2,096	16,100	2,096
2016-03-04	2,055	2,068	2,035	2,068	27,700	2,068
2016-03-03	2,050	2,075	2,050	2,059	13,200	2,059
2016-03-02	2,086	2,091	2,053	2,061	14,500	2,061
2016-03-01	2,023	2,048	2,008	2,033	19,900	2,033
2016-02-29	2,038	2,150	2,016	2,017	24,600	2,017
2016-02-26	2,073	2,113	2,035	2,037	16,700	2,037
2016-02-25	2,060	2,069	2,025	2,036	22,500	2,036
2016-02-24	2,062	2,110	2,033	2,046	18,100	2,046
2016-02-23	2,073	2,172	2,051	2,059	14,100	2,059
2016-02-22	2,090	2,131	2,060	2,071	8,100	2,071
2016-02-19	2,089	2,158	2,068	2,097	13,200	2,097
2016-02-18	2,158	2,158	2,085	2,113	15,100	2,113
2016-02-17	2,145	2,191	2,085	2,108	9,500	2,108
2016-02-16	2,132	2,237	2,132	2,159	16,600	2,159
2016-02-15	2,055	2,127	2,051	2,116	12,700	2,116
2016-02-12	2,045	2,047	1,962	1,966	16,900	1,966
2016-02-10	2,137	2,180	2,063	2,069	10,100	2,069
2016-02-09	2,203	2,203	2,129	2,134	12,900	2,134
2016-02-08	2,170	2,268	2,170	2,248	7,100	2,248
2016-02-05	2,201	2,232	2,200	2,211	4,800	2,211
2016-02-04	2,203	2,248	2,203	2,222	4,700	2,222
2016-02-03	2,279	2,279	2,206	2,233	14,200	2,233
2016-02-02	2,300	2,308	2,282	2,290	9,500	2,290
2016-02-01	2,310	2,336	2,299	2,309	12,400	2,309
2016-01-29	2,246	2,279	2,241	2,278	8,600	2,278
2016-01-28	2,247	2,282	2,242	2,248	10,900	2,248
2016-01-27	2,280	2,299	2,255	2,272	9,100	2,272
2016-01-26	2,338	2,338	2,193	2,249	10,700	2,249
2016-01-25	2,371	2,371	2,311	2,338	12,200	2,338
2016-01-22	2,175	2,297	2,175	2,294	14,800	2,294
2016-01-21	2,201	2,236	2,153	2,153	17,200	2,153
2016-01-20	2,261	2,270	2,200	2,200	12,300	2,200
2016-01-19	2,300	2,345	2,284	2,289	6,600	2,289
2016-01-18	2,262	2,305	2,262	2,283	5,600	2,283
2016-01-15	2,368	2,368	2,302	2,310	5,300	2,310
2016-01-14	2,322	2,341	2,273	2,314	14,100	2,314
2016-01-13	2,336	2,409	2,336	2,370	8,600	2,370
2016-01-12	2,346	2,369	2,330	2,335	18,400	2,335
2016-01-08	2,396	2,397	2,356	2,383	18,900	2,383
2016-01-07	2,476	2,476	2,402	2,403	10,600	2,403
2016-01-06	2,497	2,511	2,443	2,476	14,000	2,476
2016-01-05	2,550	2,555	2,515	2,522	8,600	2,522
2016-01-04	2,557	2,593	2,546	2,556	10,400	2,556

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