6151 日東工器(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,879	2,879	2,845	2,853	14,700	2,853
2017-12-28	2,893	2,900	2,880	2,887	6,200	2,887
2017-12-27	2,919	2,919	2,875	2,888	11,200	2,888
2017-12-26	2,929	2,929	2,890	2,894	12,700	2,894
2017-12-25	2,925	2,929	2,915	2,927	7,500	2,927
2017-12-22	2,903	2,936	2,896	2,924	48,600	2,924
2017-12-21	2,859	2,902	2,857	2,901	22,900	2,901
2017-12-20	2,848	2,881	2,811	2,874	38,200	2,874
2017-12-19	2,889	2,889	2,853	2,853	20,400	2,853
2017-12-18	2,868	2,904	2,857	2,893	50,200	2,893
2017-12-15	2,928	2,928	2,864	2,871	51,600	2,871
2017-12-14	2,923	2,935	2,916	2,928	22,900	2,928
2017-12-13	2,940	2,944	2,916	2,923	27,500	2,923
2017-12-12	2,934	2,945	2,922	2,936	26,000	2,936
2017-12-11	2,920	2,942	2,901	2,927	48,700	2,927
2017-12-08	2,887	2,921	2,887	2,914	37,200	2,914
2017-12-07	2,943	2,958	2,931	2,937	27,600	2,937
2017-12-06	2,920	2,979	2,906	2,921	61,700	2,921
2017-12-05	2,891	2,928	2,850	2,919	36,500	2,919
2017-12-04	2,900	2,920	2,888	2,904	39,200	2,904
2017-12-01	2,900	2,900	2,852	2,882	35,300	2,882
2017-11-30	2,824	2,857	2,792	2,836	71,300	2,836
2017-11-29	2,830	2,830	2,814	2,824	8,200	2,824
2017-11-28	2,813	2,841	2,804	2,823	13,800	2,823
2017-11-27	2,831	2,831	2,802	2,813	10,100	2,813
2017-11-24	2,844	2,844	2,803	2,831	10,100	2,831
2017-11-22	2,836	2,849	2,806	2,846	12,000	2,846
2017-11-21	2,849	2,850	2,827	2,840	12,200	2,840
2017-11-20	2,791	2,834	2,774	2,829	15,400	2,829
2017-11-17	2,809	2,828	2,742	2,786	47,700	2,786
2017-11-16	2,786	2,829	2,782	2,803	18,300	2,803
2017-11-15	2,839	2,839	2,760	2,786	24,800	2,786
2017-11-13	2,904	2,906	2,862	2,867	17,200	2,867
2017-11-10	2,920	2,965	2,906	2,935	14,900	2,935
2017-11-09	2,956	2,972	2,927	2,958	42,500	2,958
2017-11-08	2,940	2,990	2,905	2,990	29,300	2,990
2017-11-07	2,982	2,982	2,830	2,940	49,800	2,940
2017-11-06	2,811	2,990	2,811	2,982	79,600	2,982
2017-11-02	2,802	2,809	2,751	2,761	37,600	2,761
2017-11-01	2,807	2,826	2,789	2,825	16,800	2,825
2017-10-31	2,799	2,828	2,778	2,805	31,500	2,805
2017-10-30	2,794	2,796	2,773	2,796	23,100	2,796
2017-10-27	2,762	2,796	2,754	2,794	11,600	2,794
2017-10-26	2,784	2,784	2,721	2,736	27,300	2,736
2017-10-25	2,798	2,800	2,785	2,789	10,000	2,789
2017-10-24	2,761	2,800	2,761	2,780	17,200	2,780
2017-10-23	2,790	2,799	2,782	2,785	12,500	2,785
2017-10-20	2,762	2,789	2,751	2,778	9,900	2,778
2017-10-19	2,761	2,776	2,761	2,772	15,900	2,772
2017-10-18	2,776	2,790	2,763	2,790	7,600	2,790
2017-10-17	2,795	2,795	2,766	2,786	13,200	2,786
2017-10-16	2,820	2,820	2,781	2,795	27,700	2,795
2017-10-13	2,791	2,816	2,781	2,800	15,200	2,800
2017-10-12	2,779	2,798	2,774	2,795	8,000	2,795
2017-10-11	2,811	2,811	2,781	2,787	11,400	2,787
2017-10-10	2,770	2,819	2,770	2,817	14,300	2,817
2017-10-06	2,782	2,784	2,764	2,777	13,000	2,777
2017-10-05	2,784	2,800	2,774	2,782	26,500	2,782
2017-10-04	2,783	2,794	2,768	2,794	14,800	2,794
2017-10-03	2,781	2,781	2,764	2,777	11,900	2,777
2017-10-02	2,789	2,789	2,750	2,773	21,200	2,773
2017-09-29	2,739	2,752	2,724	2,746	27,100	2,746
2017-09-28	2,731	2,741	2,704	2,730	14,500	2,730
2017-09-27	2,713	2,720	2,687	2,711	24,200	2,711
2017-09-26	2,701	2,727	2,694	2,705	21,100	2,705
2017-09-25	2,728	2,728	2,701	2,704	18,500	2,704
2017-09-22	2,703	2,737	2,703	2,714	21,000	2,714
2017-09-21	2,705	2,727	2,705	2,712	8,100	2,712
2017-09-20	2,718	2,734	2,710	2,717	13,900	2,717
2017-09-19	2,700	2,749	2,681	2,736	39,100	2,736
2017-09-15	2,750	2,763	2,729	2,734	31,300	2,734
2017-09-14	2,796	2,809	2,779	2,793	14,500	2,793
2017-09-13	2,801	2,814	2,789	2,796	8,300	2,796
2017-09-12	2,820	2,829	2,716	2,799	24,000	2,799
2017-09-11	2,790	2,813	2,768	2,784	20,000	2,784
2017-09-08	2,737	2,780	2,720	2,758	25,300	2,758
2017-09-07	2,703	2,761	2,703	2,749	18,800	2,749
2017-09-06	2,707	2,720	2,649	2,713	10,400	2,713
2017-09-05	2,710	2,720	2,694	2,704	19,500	2,704
2017-09-04	2,730	2,755	2,676	2,701	18,500	2,701
2017-09-01	2,698	2,738	2,685	2,731	14,700	2,731
2017-08-31	2,689	2,689	2,641	2,680	18,600	2,680
2017-08-30	2,690	2,691	2,671	2,677	14,100	2,677
2017-08-29	2,661	2,698	2,658	2,683	14,900	2,683
2017-08-28	2,666	2,684	2,651	2,661	8,700	2,661
2017-08-25	2,670	2,685	2,655	2,661	10,800	2,661
2017-08-24	2,662	2,690	2,662	2,667	9,000	2,667
2017-08-23	2,648	2,675	2,648	2,662	10,300	2,662
2017-08-22	2,633	2,674	2,623	2,651	7,600	2,651
2017-08-21	2,658	2,673	2,628	2,632	11,100	2,632
2017-08-18	2,656	2,699	2,656	2,671	14,700	2,671
2017-08-17	2,694	2,705	2,686	2,692	8,800	2,692
2017-08-16	2,708	2,729	2,697	2,699	11,000	2,699
2017-08-15	2,724	2,733	2,679	2,693	15,500	2,693
2017-08-14	2,725	2,738	2,704	2,716	28,800	2,716
2017-08-10	2,731	2,769	2,731	2,751	19,400	2,751
2017-08-09	2,769	2,782	2,745	2,755	17,900	2,755
2017-08-08	2,753	2,775	2,731	2,769	18,600	2,769
2017-08-07	2,730	2,753	2,714	2,744	26,300	2,744
2017-08-04	2,692	2,718	2,679	2,716	14,500	2,716
2017-08-03	2,665	2,692	2,662	2,692	13,600	2,692
2017-08-02	2,647	2,667	2,640	2,660	17,400	2,660
2017-08-01	2,628	2,646	2,616	2,646	14,100	2,646
2017-07-31	2,619	2,627	2,599	2,621	19,000	2,621
2017-07-28	2,593	2,619	2,566	2,611	10,600	2,611
2017-07-27	2,589	2,622	2,577	2,582	16,300	2,582
2017-07-26	2,600	2,614	2,561	2,589	10,100	2,589
2017-07-25	2,592	2,599	2,582	2,598	5,100	2,598
2017-07-24	2,581	2,591	2,555	2,590	11,300	2,590
2017-07-21	2,585	2,609	2,568	2,602	23,100	2,602
2017-07-20	2,594	2,623	2,569	2,580	17,400	2,580
2017-07-19	2,571	2,588	2,563	2,581	6,600	2,581
2017-07-18	2,578	2,589	2,564	2,585	5,400	2,585
2017-07-14	2,579	2,613	2,579	2,598	4,300	2,598
2017-07-13	2,603	2,604	2,588	2,590	5,200	2,590
2017-07-12	2,606	2,622	2,600	2,617	8,900	2,617
2017-07-11	2,581	2,640	2,581	2,629	7,900	2,629
2017-07-10	2,622	2,644	2,607	2,609	8,400	2,609
2017-07-07	2,616	2,645	2,616	2,633	21,400	2,633
2017-07-06	2,620	2,638	2,611	2,635	19,500	2,635
2017-07-05	2,599	2,619	2,580	2,612	26,200	2,612
2017-07-04	2,600	2,600	2,567	2,593	17,300	2,593
2017-07-03	2,587	2,592	2,574	2,592	11,000	2,592
2017-06-30	2,546	2,586	2,537	2,575	20,500	2,575
2017-06-29	2,527	2,555	2,526	2,550	15,900	2,550
2017-06-28	2,531	2,542	2,522	2,533	7,000	2,533
2017-06-27	2,533	2,549	2,532	2,548	6,500	2,548
2017-06-26	2,556	2,563	2,530	2,533	6,300	2,533
2017-06-23	2,509	2,555	2,509	2,554	10,400	2,554
2017-06-22	2,521	2,530	2,506	2,508	18,500	2,508
2017-06-21	2,547	2,564	2,538	2,541	8,100	2,541
2017-06-20	2,536	2,575	2,527	2,564	15,800	2,564
2017-06-19	2,497	2,535	2,493	2,534	8,900	2,534
2017-06-16	2,507	2,528	2,503	2,517	14,300	2,517
2017-06-15	2,505	2,521	2,484	2,514	14,900	2,514
2017-06-14	2,490	2,505	2,483	2,486	15,600	2,486
2017-06-13	2,483	2,515	2,483	2,490	10,900	2,490
2017-06-12	2,487	2,510	2,475	2,495	7,200	2,495
2017-06-09	2,495	2,526	2,490	2,509	16,100	2,509
2017-06-08	2,518	2,518	2,491	2,508	30,900	2,508
2017-06-07	2,526	2,538	2,510	2,523	15,400	2,523
2017-06-06	2,569	2,569	2,522	2,526	13,800	2,526
2017-06-05	2,561	2,573	2,545	2,553	12,600	2,553
2017-06-02	2,541	2,582	2,541	2,578	16,100	2,578
2017-06-01	2,535	2,577	2,535	2,561	14,000	2,561
2017-05-31	2,572	2,572	2,531	2,535	21,000	2,535
2017-05-30	2,559	2,578	2,526	2,550	15,900	2,550
2017-05-29	2,559	2,571	2,524	2,538	18,600	2,538
2017-05-26	2,601	2,601	2,505	2,524	33,000	2,524
2017-05-25	2,620	2,626	2,607	2,611	11,200	2,611
2017-05-24	2,634	2,634	2,610	2,620	13,600	2,620
2017-05-23	2,605	2,637	2,605	2,637	8,800	2,637
2017-05-22	2,596	2,604	2,574	2,604	6,900	2,604
2017-05-19	2,593	2,595	2,572	2,586	10,300	2,586
2017-05-18	2,564	2,677	2,563	2,593	36,400	2,593
2017-05-17	2,600	2,629	2,595	2,611	11,600	2,611
2017-05-16	2,631	2,648	2,596	2,615	46,100	2,615
2017-05-15	2,657	2,690	2,645	2,681	13,000	2,681
2017-05-12	2,672	2,709	2,672	2,707	14,500	2,707
2017-05-11	2,680	2,714	2,667	2,703	29,300	2,703
2017-05-10	2,599	2,686	2,589	2,679	17,500	2,679
2017-05-09	2,643	2,698	2,643	2,682	13,000	2,682
2017-05-08	2,631	2,690	2,631	2,690	25,900	2,690
2017-05-02	2,606	2,631	2,606	2,629	10,800	2,629
2017-05-01	2,559	2,611	2,559	2,606	9,200	2,606
2017-04-28	2,610	2,610	2,592	2,599	7,100	2,599
2017-04-27	2,600	2,609	2,584	2,607	13,900	2,607
2017-04-26	2,595	2,599	2,577	2,599	8,600	2,599
2017-04-25	2,576	2,594	2,566	2,588	11,300	2,588
2017-04-24	2,587	2,587	2,541	2,576	14,000	2,576
2017-04-21	2,514	2,548	2,508	2,545	10,500	2,545
2017-04-20	2,482	2,523	2,482	2,515	5,700	2,515
2017-04-19	2,489	2,533	2,489	2,505	9,000	2,505
2017-04-18	2,489	2,500	2,486	2,489	7,900	2,489
2017-04-17	2,466	2,488	2,459	2,488	7,900	2,488
2017-04-14	2,474	2,475	2,460	2,466	6,500	2,466
2017-04-13	2,482	2,482	2,462	2,475	9,700	2,475
2017-04-12	2,500	2,500	2,475	2,484	6,600	2,484
2017-04-11	2,500	2,521	2,500	2,506	6,200	2,506
2017-04-10	2,504	2,527	2,495	2,517	6,800	2,517
2017-04-07	2,527	2,541	2,508	2,530	10,000	2,530
2017-04-06	2,545	2,545	2,490	2,490	13,700	2,490
2017-04-05	2,476	2,546	2,476	2,528	17,300	2,528
2017-04-04	2,530	2,530	2,457	2,457	29,900	2,457
2017-04-03	2,549	2,572	2,543	2,555	13,000	2,555
2017-03-31	2,584	2,633	2,546	2,549	19,200	2,549
2017-03-30	2,599	2,608	2,584	2,587	9,700	2,587
2017-03-29	2,644	2,644	2,595	2,599	36,400	2,599
2017-03-28	2,620	2,651	2,608	2,651	106,700	2,651
2017-03-27	2,581	2,587	2,563	2,576	97,400	2,576
2017-03-24	2,631	2,631	2,511	2,605	49,000	2,605
2017-03-23	2,571	2,571	2,545	2,556	90,600	2,556
2017-03-22	2,590	2,598	2,570	2,575	20,000	2,575
2017-03-21	2,593	2,627	2,587	2,618	18,600	2,618
2017-03-17	2,621	2,626	2,592	2,602	17,900	2,602
2017-03-16	2,598	2,621	2,560	2,621	14,700	2,621
2017-03-15	2,620	2,625	2,606	2,610	8,700	2,610
2017-03-14	2,602	2,625	2,602	2,625	12,700	2,625
2017-03-13	2,627	2,635	2,618	2,629	12,800	2,629
2017-03-10	2,643	2,643	2,607	2,627	24,100	2,627
2017-03-09	2,586	2,617	2,586	2,609	14,900	2,609
2017-03-08	2,590	2,598	2,588	2,594	7,400	2,594
2017-03-07	2,589	2,599	2,583	2,598	8,100	2,598
2017-03-06	2,588	2,595	2,582	2,589	9,900	2,589
2017-03-03	2,568	2,591	2,568	2,588	5,600	2,588
2017-03-02	2,589	2,594	2,572	2,584	8,600	2,584
2017-03-01	2,585	2,585	2,563	2,574	7,600	2,574
2017-02-28	2,577	2,600	2,569	2,578	10,500	2,578
2017-02-27	2,583	2,583	2,553	2,577	11,000	2,577
2017-02-24	2,580	2,589	2,568	2,588	9,900	2,588
2017-02-23	2,575	2,575	2,567	2,571	3,000	2,571
2017-02-22	2,570	2,575	2,553	2,569	4,400	2,569
2017-02-21	2,532	2,568	2,530	2,561	7,900	2,561
2017-02-20	2,547	2,555	2,511	2,549	4,600	2,549
2017-02-17	2,523	2,556	2,523	2,534	7,000	2,534
2017-02-16	2,509	2,531	2,501	2,514	6,700	2,514
2017-02-15	2,536	2,544	2,512	2,534	6,100	2,534
2017-02-14	2,546	2,564	2,506	2,516	13,400	2,516
2017-02-13	2,528	2,540	2,512	2,540	6,200	2,540
2017-02-10	2,484	2,507	2,484	2,498	12,600	2,498
2017-02-09	2,491	2,503	2,468	2,484	7,000	2,484
2017-02-08	2,466	2,490	2,462	2,490	6,400	2,490
2017-02-07	2,498	2,521	2,469	2,470	7,400	2,470
2017-02-06	2,534	2,543	2,498	2,511	9,300	2,511
2017-02-03	2,510	2,540	2,507	2,520	9,600	2,520
2017-02-02	2,550	2,550	2,509	2,518	9,500	2,518
2017-02-01	2,509	2,529	2,491	2,519	8,100	2,519
2017-01-31	2,497	2,521	2,489	2,510	11,900	2,510
2017-01-30	2,519	2,522	2,498	2,516	8,700	2,516
2017-01-27	2,538	2,545	2,489	2,519	11,300	2,519
2017-01-26	2,537	2,537	2,486	2,530	9,700	2,530
2017-01-25	2,513	2,513	2,484	2,505	8,600	2,505
2017-01-24	2,476	2,496	2,453	2,491	7,200	2,491
2017-01-23	2,480	2,485	2,452	2,476	5,400	2,476
2017-01-20	2,490	2,510	2,477	2,501	10,100	2,501
2017-01-19	2,483	2,508	2,473	2,490	10,300	2,490
2017-01-18	2,458	2,497	2,431	2,492	13,000	2,492
2017-01-17	2,488	2,491	2,440	2,459	9,900	2,459
2017-01-16	2,451	2,510	2,451	2,488	9,800	2,488
2017-01-13	2,475	2,502	2,455	2,486	16,700	2,486
2017-01-12	2,545	2,547	2,439	2,484	42,500	2,484
2017-01-11	2,562	2,565	2,535	2,564	7,500	2,564
2017-01-10	2,579	2,588	2,535	2,562	17,500	2,562
2017-01-06	2,568	2,584	2,548	2,574	12,600	2,574
2017-01-05	2,570	2,574	2,547	2,568	12,200	2,568
2017-01-04	2,575	2,582	2,527	2,561	29,000	2,561

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