6151 日東工器(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,3822,3902,3412,3476,4002,347
2019-12-272,3922,4312,3702,39123,3002,391
2019-12-262,3122,3682,3122,36820,1002,368
2019-12-252,3862,3862,3072,32627,8002,326
2019-12-242,3662,3662,3292,33910,5002,339
2019-12-232,4282,4282,3522,36620,8002,366
2019-12-202,4762,4762,4152,41537,8002,415
2019-12-192,4752,4822,4522,47618,6002,476
2019-12-182,4452,5202,4402,49839,2002,498
2019-12-172,4002,4272,3912,42622,1002,426
2019-12-162,3702,3982,3602,39623,4002,396
2019-12-132,3672,3762,3392,34128,0002,341
2019-12-122,3592,3652,3262,33215,5002,332
2019-12-112,3912,4012,3432,34321,2002,343
2019-12-102,3342,4102,3122,39148,5002,391
2019-12-092,2872,3172,2392,29620,5002,296
2019-12-062,3072,3142,2492,26117,0002,261
2019-12-052,1922,3232,1922,30742,3002,307
2019-12-042,1602,1772,1532,17019,6002,170
2019-12-032,1982,2062,1682,18211,1002,182
2019-12-022,1852,2282,1852,22718,9002,227
2019-11-292,2132,2202,1772,19512,8002,195
2019-11-282,2622,2622,2002,21410,5002,214
2019-11-272,2592,2672,2432,25114,7002,251
2019-11-262,3272,3272,2582,26016,2002,260
2019-11-252,3282,3282,2992,31910,9002,319
2019-11-222,3112,3182,2942,31815,7002,318
2019-11-212,3522,3522,2622,30322,1002,303
2019-11-202,3612,3652,3352,3529,9002,352
2019-11-192,3592,3692,3532,3617,8002,361
2019-11-182,3692,3772,3692,3747,8002,374
2019-11-152,3202,3872,3092,38416,5002,384
2019-11-142,3512,3512,3162,32118,7002,321
2019-11-132,3482,3592,3392,35115,0002,351
2019-11-122,3522,3552,3382,34815,5002,348
2019-11-112,3112,3682,3112,35218,3002,352
2019-11-082,3572,3572,3012,33132,2002,331
2019-11-072,3552,3662,3212,35726,7002,357
2019-11-062,3422,3852,3422,36712,1002,367
2019-11-052,3502,3812,3382,34929,3002,349
2019-11-012,3192,3262,3042,3236,6002,323
2019-10-312,3552,3612,3152,34317,4002,343
2019-10-302,2982,3612,2752,35538,3002,355
2019-10-292,2992,3472,2912,30032,9002,300
2019-10-282,2702,2872,2542,27715,0002,277
2019-10-252,2612,2872,2232,28036,2002,280
2019-10-242,2962,2962,2422,25430,0002,254
2019-10-232,2752,3192,2522,29640,4002,296
2019-10-212,2702,2792,2582,26513,1002,265
2019-10-182,2492,2702,2412,25716,4002,257
2019-10-172,2662,2662,2432,24817,7002,248
2019-10-162,2532,2842,2522,27420,4002,274
2019-10-152,2202,2542,2082,24120,5002,241
2019-10-112,1832,1872,1642,18211,4002,182
2019-10-102,1502,1712,1332,1679,8002,167
2019-10-092,1512,1752,1372,16811,6002,168
2019-10-082,1232,1802,1232,17824,0002,178
2019-10-072,1262,1362,1182,13014,3002,130
2019-10-042,0952,1352,0852,12614,1002,126
2019-10-032,1062,1202,0842,11922,0002,119
2019-10-022,1622,1752,1402,1759,2002,175
2019-10-012,1332,1852,1332,1659,1002,165
2019-09-302,1082,1662,1082,11310,9002,113
2019-09-272,1902,2032,1212,13413,5002,134
2019-09-262,1942,2252,1922,22121,6002,221
2019-09-252,1672,1742,1462,1686,9002,168
2019-09-242,2192,2192,1722,18811,6002,188
2019-09-202,2192,2192,2002,20917,3002,209
2019-09-192,1752,2192,1652,21923,8002,219
2019-09-182,1802,1802,1622,16917,8002,169
2019-09-172,1712,1862,1312,18213,8002,182
2019-09-132,1642,1772,1502,17131,1002,171
2019-09-122,1802,1832,1322,15720,6002,157
2019-09-112,1112,1802,1112,18013,8002,180
2019-09-102,0812,1102,0572,11028,9002,110
2019-09-092,0642,0912,0622,09010,1002,090
2019-09-062,0592,0742,0592,0635,5002,063
2019-09-052,0042,0702,0042,05418,0002,054
2019-09-042,0092,0091,9921,99918,6001,999
2019-09-032,0052,0232,0032,0139,4002,013
2019-09-022,0292,0472,0032,00322,0002,003
2019-08-302,0162,0602,0082,05126,1002,051
2019-08-292,0032,0211,9881,99821,4001,998
2019-08-282,0672,0672,0012,00219,4002,002
2019-08-272,0242,0922,0242,06720,8002,067
2019-08-262,0212,0211,9922,00226,7002,002
2019-08-232,0542,0902,0542,0808,6002,080
2019-08-222,0702,0702,0392,05416,8002,054
2019-08-212,0622,0882,0442,07015,5002,070
2019-08-202,0772,1092,0602,09612,6002,096
2019-08-192,0532,0932,0422,05818,3002,058
2019-08-162,0182,0471,9972,03619,8002,036
2019-08-151,9622,0221,9622,01820,5002,018
2019-08-141,9832,0231,9832,02016,0002,020
2019-08-131,9731,9871,9471,97924,8001,979
2019-08-092,0052,0202,0002,01312,7002,013
2019-08-081,9862,0151,9851,99718,3001,997
2019-08-071,9812,0001,9641,98614,6001,986
2019-08-062,0002,0061,9531,98123,4001,981
2019-08-052,0862,0862,0132,03430,1002,034
2019-08-022,1592,1592,0702,08625,3002,086
2019-08-012,1852,1872,1622,17412,9002,174
2019-07-312,1652,1942,1512,18829,8002,188
2019-07-302,1382,1722,1382,16815,4002,168
2019-07-292,1332,1332,1122,1279,4002,127
2019-07-262,1202,1452,1202,13114,0002,131
2019-07-252,1212,1382,1152,12916,2002,129
2019-07-242,1142,1292,1102,12113,9002,121
2019-07-232,0762,1342,0762,10515,4002,105
2019-07-222,1122,1202,0972,10521,3002,105
2019-07-192,0732,1322,0732,12810,9002,128
2019-07-182,1222,1242,0632,06322,8002,063
2019-07-172,1312,1492,1072,13213,2002,132
2019-07-162,1502,1662,1222,14113,7002,141
2019-07-122,1562,1662,1522,1576,0002,157
2019-07-112,1542,1732,1402,15626,9002,156
2019-07-102,1612,1842,1512,17318,3002,173
2019-07-092,2032,2182,1702,17825,3002,178
2019-07-082,2352,2432,2052,22513,0002,225
2019-07-052,2162,2422,2162,23511,5002,235
2019-07-042,2372,2432,1742,21622,8002,216
2019-07-032,1982,2492,1372,22926,6002,229
2019-07-022,2002,2132,1612,21024,1002,210
2019-07-012,1332,1992,1332,19812,9002,198
2019-06-282,1072,1362,1072,11019,5002,110
2019-06-272,1452,1752,1302,15010,2002,150
2019-06-262,1592,1722,1422,14512,1002,145
2019-06-252,2002,2102,1472,15915,7002,159
2019-06-242,1812,2442,1752,23715,8002,237
2019-06-212,1852,2392,1492,14954,3002,149
2019-06-202,1942,1972,1412,15313,2002,153
2019-06-192,1532,2172,1532,17623,6002,176
2019-06-182,1642,1832,1402,15320,4002,153
2019-06-172,1932,1932,1272,14821,7002,148
2019-06-142,2262,2342,1892,21618,8002,216
2019-06-132,2102,2252,1822,19815,1002,198
2019-06-122,2302,2412,2102,21012,5002,210
2019-06-112,2312,2402,2182,23018,3002,230
2019-06-102,2082,2352,2082,2317,6002,231
2019-06-072,1532,2282,1502,20012,1002,200
2019-06-062,1502,1712,1382,13910,6002,139
2019-06-052,1112,1672,1092,14917,5002,149
2019-06-042,0562,0912,0332,08612,7002,086
2019-06-032,0572,0572,0342,04613,0002,046
2019-05-312,1122,1122,0622,08114,7002,081
2019-05-302,1492,1492,0832,11218,0002,112
2019-05-292,1442,1682,1352,14915,3002,149
2019-05-282,1882,1972,1692,18021,1002,180
2019-05-272,1862,1942,1582,1859,9002,185
2019-05-242,1312,1792,1032,16819,4002,168
2019-05-232,1452,1452,1142,1289,5002,128
2019-05-222,1812,1812,1252,13615,8002,136
2019-05-212,1672,1752,1362,1648,8002,164
2019-05-202,1802,1832,1342,16712,7002,167
2019-05-172,1692,1932,1522,18010,2002,180
2019-05-162,1772,1772,1262,13819,2002,138
2019-05-152,1592,1772,1292,1758,4002,175
2019-05-142,1332,1602,0982,13915,3002,139
2019-05-132,1892,2242,1632,16513,1002,165
2019-05-102,2182,2492,1762,18556,5002,185
2019-05-092,1652,2352,0522,21744,5002,217
2019-05-082,2042,2092,1412,16325,5002,163
2019-05-072,2972,2972,2292,23414,8002,234
2019-04-262,3142,3142,2772,2919,3002,291
2019-04-252,3482,3482,2972,3169,8002,316
2019-04-242,3812,3812,3332,3379,7002,337
2019-04-232,3622,3782,3472,36510,7002,365
2019-04-222,3392,3652,3162,34312,1002,343
2019-04-192,3782,3802,3092,32114,8002,321
2019-04-182,4402,4402,3602,37123,5002,371
2019-04-172,4232,4482,4222,44411,9002,444
2019-04-162,3702,4162,3702,41514,8002,415
2019-04-152,3282,3912,3282,38831,6002,388
2019-04-122,3012,3012,2602,26312,0002,263
2019-04-112,3052,3182,2922,3036,1002,303
2019-04-102,3122,3252,3052,3177,4002,317
2019-04-092,3522,3522,3092,33720,8002,337
2019-04-082,3652,3972,3482,35218,6002,352
2019-04-052,3502,3762,3132,35621,4002,356
2019-04-042,3632,3762,3292,35733,0002,357
2019-04-032,2352,3922,2222,38485,5002,384
2019-04-022,2312,2462,2142,23563,4002,235
2019-04-012,2162,2572,2102,22032,3002,220
2019-03-292,1712,1922,1602,18464,1002,184
2019-03-282,1992,1992,1382,15660,5002,156
2019-03-272,2032,2182,1782,21316,4002,213
2019-03-262,1682,2412,1682,23737,0002,237
2019-03-252,2092,2092,1452,15637,5002,156
2019-03-222,2152,2252,1992,21920,9002,219
2019-03-202,2002,2272,1922,21522,0002,215
2019-03-192,2012,2042,1752,20152,9002,201
2019-03-182,1282,1912,1272,18727,7002,187
2019-03-152,1422,1522,1042,10926,8002,109
2019-03-142,1572,1632,1352,14119,5002,141
2019-03-132,1522,1572,1232,12727,0002,127
2019-03-122,1252,1742,1252,15222,6002,152
2019-03-112,1172,1202,0922,09821,8002,098
2019-03-082,1262,1262,1022,11735,4002,117
2019-03-072,1402,1422,1222,12637,6002,126
2019-03-062,1922,2142,1602,16840,9002,168
2019-03-052,2102,2232,1912,21516,3002,215
2019-03-042,2012,2262,1932,21830,1002,218
2019-03-012,2282,2562,1802,19831,0002,198
2019-02-282,2402,2552,2242,22828,6002,228
2019-02-272,2962,2962,2412,24740,0002,247
2019-02-262,3232,3402,2962,31014,5002,310
2019-02-252,3612,3632,3122,32317,8002,323
2019-02-222,3312,3502,2982,33017,0002,330
2019-02-212,3732,3732,3262,33110,6002,331
2019-02-202,3882,4182,3632,37114,3002,371
2019-02-192,3282,3962,3282,39221,8002,392
2019-02-182,2962,3302,2882,31226,3002,312
2019-02-152,2582,2722,2262,24615,4002,246
2019-02-142,2372,2802,2372,25923,2002,259
2019-02-132,2912,2912,2252,22622,5002,226
2019-02-122,2382,2862,2132,25413,9002,254
2019-02-082,2482,2842,2322,23934,4002,239
2019-02-072,2542,2652,2492,25319,5002,253
2019-02-062,2402,2742,2402,26628,0002,266
2019-02-052,2102,2722,2102,23348,0002,233
2019-02-042,1252,2082,1252,20423,1002,204
2019-02-012,1052,1362,0932,09316,8002,093
2019-01-312,0712,1142,0632,10535,3002,105
2019-01-302,0962,1112,0612,06343,4002,063
2019-01-292,0952,1012,0832,09341,6002,093
2019-01-282,1272,1332,1102,11025,9002,110
2019-01-252,1292,1412,1022,10720,2002,107
2019-01-242,1112,1592,1002,12815,4002,128
2019-01-232,1122,1332,1112,11414,7002,114
2019-01-222,1622,1622,1132,12434,4002,124
2019-01-212,1602,1812,1592,16334,2002,163
2019-01-182,1612,1712,1502,15021,5002,150
2019-01-172,1692,1822,1522,16112,3002,161
2019-01-162,1572,1772,1452,15622,6002,156
2019-01-152,1182,1742,1182,15516,6002,155
2019-01-112,1752,1822,1362,14615,4002,146
2019-01-102,1702,1952,1582,1749,6002,174
2019-01-092,1892,1992,1712,17818,7002,178
2019-01-082,1522,2082,1512,18918,2002,189
2019-01-072,1302,1662,1302,15313,0002,153
2019-01-042,0752,1322,0502,07615,9002,076

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