6151 日東工器(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,128	2,128	2,105	2,114	7,900	2,114
2018-12-27	2,100	2,157	2,071	2,155	17,100	2,155
2018-12-26	2,026	2,026	1,968	1,992	17,900	1,992
2018-12-25	2,042	2,042	1,939	1,946	20,000	1,946
2018-12-21	2,063	2,089	2,011	2,074	35,600	2,074
2018-12-20	2,201	2,201	2,075	2,079	27,400	2,079
2018-12-19	2,239	2,243	2,211	2,223	26,600	2,223
2018-12-18	2,249	2,263	2,216	2,223	9,900	2,223
2018-12-17	2,265	2,284	2,243	2,263	24,600	2,263
2018-12-14	2,301	2,301	2,263	2,268	24,600	2,268
2018-12-13	2,353	2,353	2,317	2,326	18,300	2,326
2018-12-12	2,349	2,361	2,298	2,320	15,500	2,320
2018-12-11	2,362	2,363	2,299	2,308	11,000	2,308
2018-12-10	2,410	2,410	2,332	2,344	19,400	2,344
2018-12-07	2,440	2,440	2,394	2,411	14,900	2,411
2018-12-06	2,453	2,491	2,427	2,436	20,600	2,436
2018-12-05	2,487	2,487	2,441	2,473	17,900	2,473
2018-12-04	2,551	2,551	2,457	2,488	20,300	2,488
2018-12-03	2,489	2,553	2,482	2,550	24,900	2,550
2018-11-30	2,538	2,545	2,505	2,510	30,900	2,510
2018-11-29	2,530	2,567	2,490	2,538	35,100	2,538
2018-11-28	2,433	2,507	2,433	2,503	18,000	2,503
2018-11-27	2,445	2,476	2,412	2,433	22,700	2,433
2018-11-26	2,458	2,488	2,424	2,445	16,200	2,445
2018-11-22	2,463	2,503	2,440	2,445	15,800	2,445
2018-11-21	2,491	2,496	2,455	2,480	30,800	2,480
2018-11-20	2,524	2,546	2,504	2,541	10,800	2,541
2018-11-19	2,551	2,587	2,543	2,544	18,000	2,544
2018-11-16	2,550	2,577	2,535	2,560	16,700	2,560
2018-11-15	2,529	2,576	2,529	2,567	16,400	2,567
2018-11-14	2,544	2,583	2,532	2,555	16,900	2,555
2018-11-13	2,520	2,573	2,497	2,563	23,300	2,563
2018-11-12	2,554	2,591	2,502	2,570	25,000	2,570
2018-11-09	2,577	2,615	2,570	2,573	11,400	2,573
2018-11-08	2,619	2,646	2,573	2,581	29,900	2,581
2018-11-07	2,499	2,611	2,499	2,588	66,700	2,588
2018-11-06	2,438	2,498	2,422	2,482	37,300	2,482
2018-11-05	2,407	2,451	2,400	2,432	22,100	2,432
2018-11-02	2,362	2,425	2,347	2,422	34,400	2,422
2018-11-01	2,352	2,369	2,336	2,360	19,800	2,360
2018-10-31	2,347	2,389	2,328	2,352	24,700	2,352
2018-10-30	2,278	2,356	2,278	2,355	126,700	2,355
2018-10-29	2,280	2,332	2,279	2,289	24,100	2,289
2018-10-26	2,331	2,331	2,241	2,271	28,600	2,271
2018-10-25	2,313	2,318	2,268	2,291	32,900	2,291
2018-10-24	2,374	2,376	2,318	2,360	27,500	2,360
2018-10-23	2,424	2,424	2,351	2,354	30,200	2,354
2018-10-22	2,444	2,460	2,395	2,451	26,300	2,451
2018-10-19	2,388	2,445	2,385	2,429	27,900	2,429
2018-10-18	2,528	2,529	2,432	2,438	31,200	2,438
2018-10-17	2,515	2,551	2,501	2,529	25,400	2,529
2018-10-16	2,550	2,551	2,479	2,485	28,300	2,485
2018-10-15	2,588	2,588	2,553	2,560	24,900	2,560
2018-10-12	2,582	2,620	2,556	2,617	36,100	2,617
2018-10-11	2,600	2,639	2,567	2,582	30,500	2,582
2018-10-10	2,685	2,691	2,630	2,659	23,200	2,659
2018-10-09	2,650	2,719	2,647	2,694	45,700	2,694
2018-10-05	2,653	2,719	2,653	2,695	25,800	2,695
2018-10-04	2,627	2,709	2,627	2,696	52,900	2,696
2018-10-03	2,676	2,687	2,622	2,623	14,700	2,623
2018-10-02	2,640	2,676	2,637	2,666	20,300	2,666
2018-10-01	2,624	2,646	2,595	2,613	14,400	2,613
2018-09-28	2,675	2,677	2,618	2,638	20,300	2,638
2018-09-27	2,696	2,712	2,638	2,649	27,100	2,649
2018-09-26	2,689	2,731	2,654	2,720	23,700	2,720
2018-09-25	2,660	2,711	2,627	2,708	34,600	2,708
2018-09-21	2,610	2,637	2,596	2,624	26,200	2,624
2018-09-20	2,590	2,594	2,565	2,594	19,200	2,594
2018-09-19	2,609	2,609	2,561	2,588	41,900	2,588
2018-09-18	2,518	2,599	2,496	2,576	27,100	2,576
2018-09-14	2,500	2,534	2,500	2,518	32,900	2,518
2018-09-13	2,443	2,491	2,443	2,483	15,800	2,483
2018-09-12	2,462	2,462	2,401	2,447	23,000	2,447
2018-09-11	2,513	2,513	2,452	2,475	26,200	2,475
2018-09-10	2,502	2,516	2,481	2,513	25,000	2,513
2018-09-07	2,490	2,490	2,453	2,483	15,700	2,483
2018-09-06	2,440	2,513	2,440	2,494	24,800	2,494
2018-09-05	2,476	2,492	2,466	2,473	28,700	2,473
2018-09-04	2,446	2,489	2,416	2,471	25,400	2,471
2018-09-03	2,477	2,477	2,426	2,445	21,100	2,445
2018-08-31	2,459	2,459	2,402	2,427	31,700	2,427
2018-08-30	2,446	2,470	2,444	2,467	15,400	2,467
2018-08-29	2,375	2,437	2,365	2,435	34,900	2,435
2018-08-28	2,360	2,394	2,359	2,363	40,300	2,363
2018-08-27	2,344	2,349	2,325	2,341	15,400	2,341
2018-08-24	2,330	2,334	2,307	2,327	23,400	2,327
2018-08-23	2,340	2,340	2,296	2,307	26,700	2,307
2018-08-22	2,250	2,335	2,250	2,332	39,100	2,332
2018-08-21	2,260	2,268	2,245	2,248	55,800	2,248
2018-08-20	2,300	2,309	2,252	2,262	49,500	2,262
2018-08-17	2,338	2,353	2,317	2,328	46,400	2,328
2018-08-16	2,370	2,376	2,341	2,361	21,000	2,361
2018-08-15	2,456	2,459	2,390	2,392	24,100	2,392
2018-08-14	2,430	2,477	2,430	2,467	15,900	2,467
2018-08-13	2,478	2,479	2,426	2,428	25,500	2,428
2018-08-10	2,552	2,552	2,513	2,515	14,000	2,515
2018-08-09	2,631	2,631	2,565	2,566	16,500	2,566
2018-08-08	2,728	2,774	2,631	2,633	42,800	2,633
2018-08-07	2,705	2,784	2,702	2,778	35,700	2,778
2018-08-06	2,677	2,724	2,677	2,705	16,700	2,705
2018-08-03	2,650	2,676	2,638	2,671	14,100	2,671
2018-08-02	2,663	2,689	2,637	2,652	14,800	2,652
2018-08-01	2,662	2,695	2,656	2,681	6,900	2,681
2018-07-31	2,690	2,690	2,641	2,650	12,700	2,650
2018-07-30	2,699	2,715	2,684	2,691	9,000	2,691
2018-07-27	2,730	2,733	2,706	2,718	13,700	2,718
2018-07-26	2,690	2,709	2,687	2,701	9,500	2,701
2018-07-25	2,690	2,699	2,661	2,665	14,000	2,665
2018-07-24	2,684	2,691	2,673	2,677	12,900	2,677
2018-07-23	2,627	2,657	2,627	2,654	6,400	2,654
2018-07-20	2,634	2,654	2,619	2,629	14,300	2,629
2018-07-19	2,640	2,640	2,610	2,620	7,600	2,620
2018-07-18	2,659	2,673	2,635	2,643	26,700	2,643
2018-07-17	2,637	2,656	2,624	2,639	19,000	2,639
2018-07-13	2,645	2,647	2,617	2,637	18,800	2,637
2018-07-12	2,568	2,614	2,564	2,595	12,500	2,595
2018-07-11	2,561	2,574	2,550	2,566	18,600	2,566
2018-07-10	2,539	2,589	2,539	2,567	13,700	2,567
2018-07-09	2,484	2,536	2,484	2,534	21,800	2,534
2018-07-06	2,454	2,489	2,432	2,484	32,000	2,484
2018-07-05	2,497	2,503	2,455	2,464	18,400	2,464
2018-07-04	2,491	2,508	2,482	2,502	17,300	2,502
2018-07-03	2,525	2,530	2,496	2,515	18,100	2,515
2018-07-02	2,594	2,610	2,519	2,524	14,200	2,524
2018-06-29	2,605	2,621	2,568	2,594	14,800	2,594
2018-06-28	2,591	2,605	2,583	2,605	23,000	2,605
2018-06-27	2,560	2,603	2,551	2,597	21,100	2,597
2018-06-26	2,615	2,615	2,553	2,579	21,600	2,579
2018-06-25	2,663	2,663	2,607	2,615	26,200	2,615
2018-06-22	2,692	2,753	2,626	2,679	156,300	2,679
2018-06-21	2,706	2,731	2,691	2,692	38,300	2,692
2018-06-20	2,678	2,678	2,620	2,663	25,400	2,663
2018-06-19	2,684	2,684	2,658	2,662	23,100	2,662
2018-06-18	2,752	2,755	2,662	2,669	24,400	2,669
2018-06-15	2,787	2,791	2,755	2,769	33,100	2,769
2018-06-14	2,789	2,801	2,777	2,787	14,000	2,787
2018-06-13	2,781	2,788	2,764	2,777	13,400	2,777
2018-06-12	2,830	2,830	2,777	2,781	13,700	2,781
2018-06-11	2,838	2,845	2,796	2,810	15,800	2,810
2018-06-08	2,773	2,830	2,763	2,825	27,900	2,825
2018-06-07	2,760	2,780	2,741	2,756	9,200	2,756
2018-06-06	2,720	2,766	2,720	2,760	15,800	2,760
2018-06-05	2,699	2,724	2,685	2,720	24,000	2,720
2018-06-04	2,676	2,723	2,675	2,692	16,800	2,692
2018-06-01	2,678	2,691	2,642	2,674	29,000	2,674
2018-05-31	2,790	2,800	2,669	2,674	31,700	2,674
2018-05-30	2,840	2,840	2,784	2,785	22,100	2,785
2018-05-29	2,885	2,891	2,832	2,854	15,200	2,854
2018-05-28	2,888	2,900	2,882	2,897	11,600	2,897
2018-05-25	2,862	2,899	2,857	2,888	20,200	2,888
2018-05-24	2,907	2,907	2,859	2,871	18,900	2,871
2018-05-23	2,908	2,908	2,874	2,897	29,700	2,897
2018-05-22	2,905	2,917	2,898	2,908	18,100	2,908
2018-05-21	2,913	2,917	2,891	2,913	11,400	2,913
2018-05-18	2,949	2,950	2,910	2,920	15,300	2,920
2018-05-17	2,942	2,943	2,922	2,939	15,600	2,939
2018-05-16	2,950	2,953	2,938	2,948	11,300	2,948
2018-05-15	2,949	2,955	2,933	2,938	14,600	2,938
2018-05-14	2,947	2,950	2,932	2,936	13,700	2,936
2018-05-11	2,910	2,934	2,889	2,920	37,300	2,920
2018-05-10	2,896	2,939	2,851	2,914	25,300	2,914
2018-05-09	2,877	2,906	2,877	2,896	18,000	2,896
2018-05-08	2,881	2,908	2,873	2,891	13,000	2,891
2018-05-07	2,867	2,876	2,847	2,862	15,600	2,862
2018-05-02	2,883	2,884	2,840	2,861	15,400	2,861
2018-05-01	2,872	2,880	2,855	2,861	13,200	2,861
2018-04-27	2,926	2,926	2,859	2,880	18,300	2,880
2018-04-26	2,921	2,941	2,914	2,935	19,200	2,935
2018-04-25	2,945	2,949	2,877	2,910	47,400	2,910
2018-04-24	2,909	2,920	2,902	2,920	6,100	2,920
2018-04-23	2,885	2,909	2,883	2,909	5,900	2,909
2018-04-20	2,891	2,905	2,876	2,885	12,800	2,885
2018-04-19	2,909	2,926	2,897	2,899	9,000	2,899
2018-04-18	2,895	2,930	2,895	2,919	11,400	2,919
2018-04-17	2,923	2,938	2,891	2,894	17,400	2,894
2018-04-16	2,913	2,927	2,897	2,924	8,300	2,924
2018-04-13	2,895	2,926	2,895	2,913	9,400	2,913
2018-04-12	2,906	2,906	2,885	2,886	11,000	2,886
2018-04-11	2,950	2,950	2,916	2,932	7,100	2,932
2018-04-10	2,905	2,959	2,905	2,952	22,400	2,952
2018-04-09	2,866	2,920	2,866	2,905	16,500	2,905
2018-04-06	2,937	2,947	2,890	2,898	11,400	2,898
2018-04-05	2,929	2,947	2,924	2,937	10,600	2,937
2018-04-04	2,907	2,939	2,907	2,929	20,700	2,929
2018-04-03	2,942	2,942	2,893	2,902	15,400	2,902
2018-03-30	2,956	2,961	2,932	2,943	16,800	2,943
2018-03-29	2,980	2,991	2,895	2,924	30,400	2,924
2018-03-28	2,970	2,977	2,942	2,968	24,700	2,968
2018-03-27	3,020	3,030	2,983	3,020	27,900	3,020
2018-03-26	3,005	3,005	2,960	2,990	24,200	2,990
2018-03-23	3,030	3,030	2,966	2,972	40,300	2,972
2018-03-22	3,030	3,110	3,015	3,100	21,600	3,100
2018-03-20	3,025	3,040	3,005	3,030	11,500	3,030
2018-03-19	3,055	3,065	3,035	3,050	10,800	3,050
2018-03-16	3,080	3,110	3,065	3,075	29,000	3,075
2018-03-15	3,105	3,105	3,055	3,090	29,100	3,090
2018-03-14	3,105	3,115	3,075	3,105	19,800	3,105
2018-03-13	3,095	3,115	3,085	3,105	26,900	3,105
2018-03-12	3,075	3,110	3,055	3,085	30,300	3,085
2018-03-09	3,070	3,085	3,030	3,050	35,100	3,050
2018-03-08	3,100	3,100	3,020	3,035	26,100	3,035
2018-03-07	3,090	3,110	3,060	3,075	19,100	3,075
2018-03-06	3,040	3,155	3,040	3,125	49,300	3,125
2018-03-05	3,015	3,025	3,005	3,020	13,100	3,020
2018-03-02	2,984	3,050	2,980	3,015	28,500	3,015
2018-03-01	3,025	3,050	3,005	3,040	36,500	3,040
2018-02-28	3,025	3,045	2,998	3,005	27,800	3,005
2018-02-27	3,000	3,050	3,000	3,025	21,500	3,025
2018-02-26	3,090	3,090	2,944	2,983	56,800	2,983
2018-02-23	2,861	2,927	2,861	2,916	19,700	2,916
2018-02-22	2,893	2,895	2,849	2,861	9,300	2,861
2018-02-21	2,895	2,924	2,866	2,887	13,900	2,887
2018-02-20	2,925	2,925	2,880	2,895	10,400	2,895
2018-02-19	2,875	2,924	2,859	2,910	12,900	2,910
2018-02-16	2,845	2,862	2,814	2,833	22,900	2,833
2018-02-15	2,856	2,881	2,834	2,834	30,000	2,834
2018-02-14	2,830	2,842	2,777	2,812	34,000	2,812
2018-02-13	2,809	2,846	2,809	2,836	42,300	2,836
2018-02-09	2,760	2,800	2,735	2,781	47,300	2,781
2018-02-08	2,900	2,928	2,848	2,852	33,800	2,852
2018-02-07	3,080	3,095	2,861	2,874	76,200	2,874
2018-02-06	2,911	2,929	2,826	2,912	68,000	2,912
2018-02-05	2,961	3,025	2,926	3,005	99,600	3,005
2018-02-02	3,035	3,040	2,991	3,000	40,100	3,000
2018-02-01	3,035	3,075	3,010	3,055	24,300	3,055
2018-01-31	3,085	3,105	3,005	3,010	35,100	3,010
2018-01-30	3,155	3,165	3,090	3,115	64,300	3,115
2018-01-29	3,130	3,165	3,110	3,125	54,300	3,125
2018-01-26	3,035	3,130	3,035	3,100	73,900	3,100
2018-01-25	3,030	3,030	2,998	3,015	32,100	3,015
2018-01-24	3,020	3,035	2,999	3,010	44,500	3,010
2018-01-23	2,980	3,050	2,980	3,020	70,800	3,020
2018-01-22	2,947	2,979	2,931	2,979	38,100	2,979
2018-01-19	2,923	2,958	2,914	2,943	62,500	2,943
2018-01-18	2,959	2,959	2,922	2,922	29,000	2,922
2018-01-17	2,923	2,945	2,918	2,940	31,600	2,940
2018-01-16	2,931	2,931	2,905	2,923	19,000	2,923
2018-01-15	2,976	2,976	2,935	2,935	19,200	2,935
2018-01-12	2,949	2,965	2,936	2,954	31,900	2,954
2018-01-11	2,970	2,983	2,925	2,952	28,000	2,952
2018-01-10	2,941	3,000	2,938	2,970	45,400	2,970
2018-01-09	2,917	2,941	2,900	2,923	47,900	2,923
2018-01-05	2,908	2,930	2,892	2,917	20,800	2,917
2018-01-04	2,895	2,940	2,879	2,915	34,800	2,915

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