1. HOME >
  2. 株価時系列 >
  3. 6151 >
  4. 2016年

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
2016-12-302,5872,6002,5612,59512,1002,595
2016-12-292,5382,5892,5382,58918,3002,589
2016-12-282,5672,5692,5372,5697,1002,569
2016-12-272,5502,5702,5472,5678,0002,567
2016-12-262,5492,5492,5252,54613,0002,546
2016-12-222,4762,5212,4762,51913,6002,519
2016-12-212,4612,4932,4472,47832,6002,478
2016-12-202,4902,4972,4132,45341,0002,453
2016-12-192,5302,5302,4752,49318,1002,493
2016-12-162,5772,5852,5442,55215,7002,552
2016-12-152,5792,5792,5492,56116,6002,561
2016-12-142,5612,5802,5232,5809,6002,580
2016-12-132,5912,5912,5112,57414,7002,574
2016-12-122,6002,6002,5612,5958,0002,595
2016-12-092,5762,6002,5542,60018,8002,600
2016-12-082,5782,5932,5552,59317,0002,593
2016-12-072,5302,5482,5112,54815,2002,548
2016-12-062,4992,5002,4792,49011,8002,490
2016-12-052,4452,4662,4412,4639,5002,463
2016-12-022,4452,4662,4412,45512,0002,455
2016-12-012,4712,5082,4382,44812,7002,448
2016-11-302,5072,5152,4002,45111,7002,451
2016-11-292,5122,5412,5002,5076,7002,507
2016-11-282,5142,5502,5032,55010,0002,550
2016-11-252,4902,5232,4902,5147,8002,514
2016-11-242,5222,5252,4832,4935,8002,493
2016-11-222,4592,5072,4592,5027,1002,502
2016-11-212,4442,4902,4442,4887,2002,488
2016-11-182,4272,4512,4092,44411,6002,444
2016-11-172,4122,4502,4062,42710,1002,427
2016-11-162,4452,4452,4322,4418,8002,441
2016-11-152,4412,4452,4272,44210,1002,442
2016-11-142,4102,4452,4032,4418,5002,441
2016-11-112,4052,4142,3752,3958,9002,395
2016-11-102,4252,4252,3772,38320,9002,383
2016-11-092,4262,4602,3092,30923,6002,309
2016-11-082,3722,4302,3222,41611,5002,416
2016-11-072,3682,3762,3552,3646,1002,364
2016-11-042,3752,4182,3482,36814,1002,368
2016-11-022,3752,4122,3752,4069,1002,406
2016-11-012,4222,4292,3622,4218,8002,421
2016-10-312,4302,4352,4082,4276,3002,427
2016-10-282,4472,4472,4022,43417,4002,434
2016-10-272,4432,4492,3962,41113,3002,411
2016-10-262,3682,4562,3542,45423,9002,454
2016-10-252,3492,3552,3482,3559,7002,355
2016-10-242,3452,3582,3412,3496,5002,349
2016-10-212,3472,3552,3332,3454,9002,345
2016-10-202,2902,3252,2902,3257,3002,325
2016-10-192,3172,3222,3022,3146,6002,314
2016-10-172,2972,3192,2832,3107,0002,310
2016-10-132,3232,3272,2422,24819,1002,248
2016-10-122,3272,3432,2862,29113,1002,291
2016-10-112,2752,3332,2752,3274,6002,327
2016-10-072,2932,3192,2602,2968,6002,296
2016-10-062,3462,3552,3202,32010,5002,320
2016-10-052,2792,3252,2702,31516,1002,315
2016-10-042,2602,2922,2552,27914,1002,279
2016-10-032,3522,3522,2482,27123,1002,271
2016-09-302,3692,3692,3152,3617,5002,361
2016-09-292,3662,3762,3502,37314,8002,373
2016-09-282,3552,3552,2812,3408,1002,340
2016-09-272,2912,3542,2742,35427,2002,354
2016-09-262,3412,3412,2922,30311,5002,303
2016-09-232,2802,3332,2532,30817,2002,308
2016-09-212,2392,2702,2222,24426,8002,244
2016-09-202,2752,3252,2572,26615,8002,266
2016-09-162,3222,3222,2642,28910,0002,289
2016-09-152,3092,3162,2812,28710,8002,287
2016-09-142,2972,3222,2972,3144,7002,314
2016-09-132,3232,3242,2932,3069,1002,306
2016-09-122,2872,3142,2692,2827,4002,282
2016-09-092,3492,3492,2992,31816,0002,318
2016-09-082,3132,3322,2892,3227,7002,322
2016-09-072,2632,3032,2582,28514,4002,285
2016-09-062,2232,2862,2042,27213,8002,272
2016-09-052,2332,2562,2102,2309,0002,230
2016-09-022,2362,2472,2122,2398,2002,239
2016-09-012,2732,2762,2232,26918,0002,269
2016-08-312,1922,2582,1562,25818,4002,258
2016-08-302,1892,1892,1602,1849,3002,184
2016-08-292,1972,2112,1822,2049,6002,204
2016-08-262,1912,1962,1552,17812,9002,178
2016-08-252,2222,2482,2002,2038,9002,203
2016-08-242,2712,2712,2262,2357,5002,235
2016-08-232,2702,2832,2482,25116,5002,251
2016-08-222,2852,3282,2662,29114,3002,291
2016-08-192,3002,3522,2202,29924,6002,299
2016-08-182,4242,4242,3162,32014,4002,320
2016-08-172,4482,4762,4432,45022,7002,450
2016-08-162,4462,4682,4232,44835,0002,448
2016-08-152,4462,4612,4372,44713,2002,447
2016-08-122,4722,4872,4562,47110,0002,471
2016-08-102,4072,4482,3882,44813,0002,448
2016-08-092,3622,4252,3622,42512,7002,425
2016-08-082,3862,4002,3712,3979,9002,397
2016-08-052,3492,3882,3212,38618,3002,386
2016-08-042,3602,4252,3492,39919,0002,399
2016-08-032,3332,3862,3222,38321,4002,383
2016-08-022,3452,3822,3272,37412,9002,374
2016-08-012,3492,3792,3272,37016,0002,370
2016-07-292,3502,4152,3312,40025,8002,400
2016-07-282,3772,3882,3302,38817,1002,388
2016-07-272,3492,3952,3212,37724,9002,377
2016-07-262,3162,3252,2712,28025,7002,280
2016-07-252,2792,3092,2692,30615,4002,306
2016-07-222,2202,2752,2172,25711,8002,257
2016-07-212,2202,2482,2132,24815,0002,248
2016-07-202,1702,2142,1662,2148,9002,214
2016-07-192,1612,1962,1602,18911,3002,189
2016-07-152,1762,2072,1632,16613,2002,166
2016-07-142,2142,2142,1472,17511,6002,175
2016-07-132,2572,2572,1862,2148,5002,214
2016-07-122,2042,2312,1592,19616,9002,196
2016-07-112,1252,2032,1232,18912,4002,189
2016-07-082,1202,1282,0802,08611,5002,086
2016-07-072,1012,1202,0852,0969,9002,096
2016-07-062,1022,1352,0772,12114,1002,121
2016-07-052,1542,1882,1422,1524,4002,152
2016-07-042,1502,1742,1262,1638,7002,163
2016-07-012,1652,2072,1542,15812,5002,158
2016-06-302,1912,1912,1712,17110,9002,171
2016-06-292,1722,1722,1152,15712,6002,157
2016-06-282,1202,1652,0962,13323,5002,133
2016-06-272,1252,1342,1022,12018,6002,120
2016-06-242,2902,2902,0642,09930,3002,099
2016-06-232,2502,2502,2102,2429,4002,242
2016-06-222,2732,2732,2212,22711,4002,227
2016-06-212,2422,2892,2422,2739,3002,273
2016-06-202,2972,3122,2642,2844,3002,284
2016-06-172,2992,2992,2382,24719,7002,247
2016-06-162,3342,3342,2452,25023,4002,250
2016-06-152,3072,3592,3072,33427,3002,334
2016-06-142,3102,3502,2872,33422,5002,334
2016-06-132,3902,3902,3242,32522,9002,325
2016-06-102,4382,4462,4102,44054,9002,440
2016-06-092,4602,4602,4172,43316,3002,433
2016-06-082,4462,4722,4422,46325,0002,463
2016-06-072,4302,4542,4162,44912,3002,449
2016-06-062,3602,4352,3602,43015,6002,430
2016-06-032,3662,3972,3462,3929,6002,392
2016-06-022,3722,4162,3632,3869,8002,386
2016-06-012,4002,4282,3862,4109,9002,410
2016-05-312,3802,4382,3762,43629,4002,436
2016-05-302,3382,3762,3302,37617,1002,376
2016-05-272,3422,3452,3172,3368,4002,336
2016-05-262,3472,3492,3262,34114,1002,341
2016-05-252,3202,3382,3132,3189,8002,318
2016-05-242,3542,3632,3202,32016,8002,320
2016-05-232,3902,3902,3392,36411,5002,364
2016-05-202,3522,4042,3502,40013,3002,400
2016-05-192,3562,3722,3192,36727,9002,367
2016-05-182,3252,3512,3002,34523,7002,345
2016-05-172,2902,3202,2862,31211,5002,312
2016-05-162,2502,2902,2312,28616,7002,286
2016-05-132,1912,2462,1782,23021,2002,230
2016-05-122,1802,1912,1652,1879,6002,187
2016-05-112,1772,1832,1512,18016,9002,180
2016-05-102,1312,1762,1292,15318,2002,153
2016-05-092,1562,1652,1032,11033,5002,110
2016-05-062,1172,1732,0802,16531,7002,165
2016-05-022,1032,1262,1012,11715,8002,117
2016-04-282,2252,2692,1472,15720,5002,157
2016-04-272,2222,2222,1842,2017,0002,201
2016-04-262,2372,2372,1912,20912,1002,209
2016-04-252,2502,2502,2072,23710,4002,237
2016-04-222,2152,2182,1782,21716,2002,217
2016-04-212,1842,2282,1842,22013,3002,220
2016-04-202,1712,1952,1462,16714,7002,167
2016-04-192,1242,1742,1242,16213,6002,162
2016-04-182,1112,1352,0972,11222,5002,112
2016-04-152,1452,1552,1272,1278,0002,127
2016-04-142,1062,1442,1062,14015,9002,140
2016-04-132,0632,1122,0632,07016,8002,070
2016-04-122,0312,0812,0312,05021,3002,050
2016-04-112,0362,0622,0082,03423,3002,034
2016-04-082,0542,1122,0012,06552,3002,065
2016-04-072,0902,1072,0602,07933,3002,079
2016-04-062,1022,1262,0562,09631,7002,096
2016-04-052,1792,1882,1162,13017,7002,130
2016-04-042,2022,2242,1752,20016,1002,200
2016-04-012,2312,2392,1622,17037,4002,170
2016-03-312,2562,2802,2192,22926,6002,229
2016-03-302,2762,2762,2192,26021,2002,260
2016-03-292,2802,3062,2552,27654,4002,276
2016-03-282,2502,2882,2282,286200,2002,286
2016-03-252,1932,2222,1912,21555,2002,215
2016-03-242,1952,2092,1892,19343,4002,193
2016-03-232,2002,2042,1622,18628,6002,186
2016-03-222,1362,1852,1362,18528,2002,185
2016-03-182,1502,1622,1302,14519,8002,145
2016-03-172,1002,1642,1002,13515,8002,135
2016-03-162,1012,1362,0982,09820,6002,098
2016-03-152,1272,1382,1082,11915,6002,119
2016-03-142,0832,1312,0832,12918,2002,129
2016-03-112,0022,0922,0022,07540,4002,075
2016-03-102,0482,0712,0472,06218,7002,062
2016-03-092,0432,0572,0202,03923,2002,039
2016-03-082,0872,1202,0652,09320,0002,093
2016-03-072,0802,1102,0732,09616,1002,096
2016-03-042,0552,0682,0352,06827,7002,068
2016-03-032,0502,0752,0502,05913,2002,059
2016-03-022,0862,0912,0532,06114,5002,061
2016-03-012,0232,0482,0082,03319,9002,033
2016-02-292,0382,1502,0162,01724,6002,017
2016-02-262,0732,1132,0352,03716,7002,037
2016-02-252,0602,0692,0252,03622,5002,036
2016-02-242,0622,1102,0332,04618,1002,046
2016-02-232,0732,1722,0512,05914,1002,059
2016-02-222,0902,1312,0602,0718,1002,071
2016-02-192,0892,1582,0682,09713,2002,097
2016-02-182,1582,1582,0852,11315,1002,113
2016-02-172,1452,1912,0852,1089,5002,108
2016-02-162,1322,2372,1322,15916,6002,159
2016-02-152,0552,1272,0512,11612,7002,116
2016-02-122,0452,0471,9621,96616,9001,966
2016-02-102,1372,1802,0632,06910,1002,069
2016-02-092,2032,2032,1292,13412,9002,134
2016-02-082,1702,2682,1702,2487,1002,248
2016-02-052,2012,2322,2002,2114,8002,211
2016-02-042,2032,2482,2032,2224,7002,222
2016-02-032,2792,2792,2062,23314,2002,233
2016-02-022,3002,3082,2822,2909,5002,290
2016-02-012,3102,3362,2992,30912,4002,309
2016-01-292,2462,2792,2412,2788,6002,278
2016-01-282,2472,2822,2422,24810,9002,248
2016-01-272,2802,2992,2552,2729,1002,272
2016-01-262,3382,3382,1932,24910,7002,249
2016-01-252,3712,3712,3112,33812,2002,338
2016-01-222,1752,2972,1752,29414,8002,294
2016-01-212,2012,2362,1532,15317,2002,153
2016-01-202,2612,2702,2002,20012,3002,200
2016-01-192,3002,3452,2842,2896,6002,289
2016-01-182,2622,3052,2622,2835,6002,283
2016-01-152,3682,3682,3022,3105,3002,310
2016-01-142,3222,3412,2732,31414,1002,314
2016-01-132,3362,4092,3362,3708,6002,370
2016-01-122,3462,3692,3302,33518,4002,335
2016-01-082,3962,3972,3562,38318,9002,383
2016-01-072,4762,4762,4022,40310,6002,403
2016-01-062,4972,5112,4432,47614,0002,476
2016-01-052,5502,5552,5152,5228,6002,522
2016-01-042,5572,5932,5462,55610,4002,556

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