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
2019-12-30	2,382	2,390	2,341	2,347	6,400	2,347
2019-12-27	2,392	2,431	2,370	2,391	23,300	2,391
2019-12-26	2,312	2,368	2,312	2,368	20,100	2,368
2019-12-25	2,386	2,386	2,307	2,326	27,800	2,326
2019-12-24	2,366	2,366	2,329	2,339	10,500	2,339
2019-12-23	2,428	2,428	2,352	2,366	20,800	2,366
2019-12-20	2,476	2,476	2,415	2,415	37,800	2,415
2019-12-19	2,475	2,482	2,452	2,476	18,600	2,476
2019-12-18	2,445	2,520	2,440	2,498	39,200	2,498
2019-12-17	2,400	2,427	2,391	2,426	22,100	2,426
2019-12-16	2,370	2,398	2,360	2,396	23,400	2,396
2019-12-13	2,367	2,376	2,339	2,341	28,000	2,341
2019-12-12	2,359	2,365	2,326	2,332	15,500	2,332
2019-12-11	2,391	2,401	2,343	2,343	21,200	2,343
2019-12-10	2,334	2,410	2,312	2,391	48,500	2,391
2019-12-09	2,287	2,317	2,239	2,296	20,500	2,296
2019-12-06	2,307	2,314	2,249	2,261	17,000	2,261
2019-12-05	2,192	2,323	2,192	2,307	42,300	2,307
2019-12-04	2,160	2,177	2,153	2,170	19,600	2,170
2019-12-03	2,198	2,206	2,168	2,182	11,100	2,182
2019-12-02	2,185	2,228	2,185	2,227	18,900	2,227
2019-11-29	2,213	2,220	2,177	2,195	12,800	2,195
2019-11-28	2,262	2,262	2,200	2,214	10,500	2,214
2019-11-27	2,259	2,267	2,243	2,251	14,700	2,251
2019-11-26	2,327	2,327	2,258	2,260	16,200	2,260
2019-11-25	2,328	2,328	2,299	2,319	10,900	2,319
2019-11-22	2,311	2,318	2,294	2,318	15,700	2,318
2019-11-21	2,352	2,352	2,262	2,303	22,100	2,303
2019-11-20	2,361	2,365	2,335	2,352	9,900	2,352
2019-11-19	2,359	2,369	2,353	2,361	7,800	2,361
2019-11-18	2,369	2,377	2,369	2,374	7,800	2,374
2019-11-15	2,320	2,387	2,309	2,384	16,500	2,384
2019-11-14	2,351	2,351	2,316	2,321	18,700	2,321
2019-11-13	2,348	2,359	2,339	2,351	15,000	2,351
2019-11-12	2,352	2,355	2,338	2,348	15,500	2,348
2019-11-11	2,311	2,368	2,311	2,352	18,300	2,352
2019-11-08	2,357	2,357	2,301	2,331	32,200	2,331
2019-11-07	2,355	2,366	2,321	2,357	26,700	2,357
2019-11-06	2,342	2,385	2,342	2,367	12,100	2,367
2019-11-05	2,350	2,381	2,338	2,349	29,300	2,349
2019-11-01	2,319	2,326	2,304	2,323	6,600	2,323
2019-10-31	2,355	2,361	2,315	2,343	17,400	2,343
2019-10-30	2,298	2,361	2,275	2,355	38,300	2,355
2019-10-29	2,299	2,347	2,291	2,300	32,900	2,300
2019-10-28	2,270	2,287	2,254	2,277	15,000	2,277
2019-10-25	2,261	2,287	2,223	2,280	36,200	2,280
2019-10-24	2,296	2,296	2,242	2,254	30,000	2,254
2019-10-23	2,275	2,319	2,252	2,296	40,400	2,296
2019-10-21	2,270	2,279	2,258	2,265	13,100	2,265
2019-10-18	2,249	2,270	2,241	2,257	16,400	2,257
2019-10-17	2,266	2,266	2,243	2,248	17,700	2,248
2019-10-16	2,253	2,284	2,252	2,274	20,400	2,274
2019-10-15	2,220	2,254	2,208	2,241	20,500	2,241
2019-10-11	2,183	2,187	2,164	2,182	11,400	2,182
2019-10-10	2,150	2,171	2,133	2,167	9,800	2,167
2019-10-09	2,151	2,175	2,137	2,168	11,600	2,168
2019-10-08	2,123	2,180	2,123	2,178	24,000	2,178
2019-10-07	2,126	2,136	2,118	2,130	14,300	2,130
2019-10-04	2,095	2,135	2,085	2,126	14,100	2,126
2019-10-03	2,106	2,120	2,084	2,119	22,000	2,119
2019-10-02	2,162	2,175	2,140	2,175	9,200	2,175
2019-10-01	2,133	2,185	2,133	2,165	9,100	2,165
2019-09-30	2,108	2,166	2,108	2,113	10,900	2,113
2019-09-27	2,190	2,203	2,121	2,134	13,500	2,134
2019-09-26	2,194	2,225	2,192	2,221	21,600	2,221
2019-09-25	2,167	2,174	2,146	2,168	6,900	2,168
2019-09-24	2,219	2,219	2,172	2,188	11,600	2,188
2019-09-20	2,219	2,219	2,200	2,209	17,300	2,209
2019-09-19	2,175	2,219	2,165	2,219	23,800	2,219
2019-09-18	2,180	2,180	2,162	2,169	17,800	2,169
2019-09-17	2,171	2,186	2,131	2,182	13,800	2,182
2019-09-13	2,164	2,177	2,150	2,171	31,100	2,171
2019-09-12	2,180	2,183	2,132	2,157	20,600	2,157
2019-09-11	2,111	2,180	2,111	2,180	13,800	2,180
2019-09-10	2,081	2,110	2,057	2,110	28,900	2,110
2019-09-09	2,064	2,091	2,062	2,090	10,100	2,090
2019-09-06	2,059	2,074	2,059	2,063	5,500	2,063
2019-09-05	2,004	2,070	2,004	2,054	18,000	2,054
2019-09-04	2,009	2,009	1,992	1,999	18,600	1,999
2019-09-03	2,005	2,023	2,003	2,013	9,400	2,013
2019-09-02	2,029	2,047	2,003	2,003	22,000	2,003
2019-08-30	2,016	2,060	2,008	2,051	26,100	2,051
2019-08-29	2,003	2,021	1,988	1,998	21,400	1,998
2019-08-28	2,067	2,067	2,001	2,002	19,400	2,002
2019-08-27	2,024	2,092	2,024	2,067	20,800	2,067
2019-08-26	2,021	2,021	1,992	2,002	26,700	2,002
2019-08-23	2,054	2,090	2,054	2,080	8,600	2,080
2019-08-22	2,070	2,070	2,039	2,054	16,800	2,054
2019-08-21	2,062	2,088	2,044	2,070	15,500	2,070
2019-08-20	2,077	2,109	2,060	2,096	12,600	2,096
2019-08-19	2,053	2,093	2,042	2,058	18,300	2,058
2019-08-16	2,018	2,047	1,997	2,036	19,800	2,036
2019-08-15	1,962	2,022	1,962	2,018	20,500	2,018
2019-08-14	1,983	2,023	1,983	2,020	16,000	2,020
2019-08-13	1,973	1,987	1,947	1,979	24,800	1,979
2019-08-09	2,005	2,020	2,000	2,013	12,700	2,013
2019-08-08	1,986	2,015	1,985	1,997	18,300	1,997
2019-08-07	1,981	2,000	1,964	1,986	14,600	1,986
2019-08-06	2,000	2,006	1,953	1,981	23,400	1,981
2019-08-05	2,086	2,086	2,013	2,034	30,100	2,034
2019-08-02	2,159	2,159	2,070	2,086	25,300	2,086
2019-08-01	2,185	2,187	2,162	2,174	12,900	2,174
2019-07-31	2,165	2,194	2,151	2,188	29,800	2,188
2019-07-30	2,138	2,172	2,138	2,168	15,400	2,168
2019-07-29	2,133	2,133	2,112	2,127	9,400	2,127
2019-07-26	2,120	2,145	2,120	2,131	14,000	2,131
2019-07-25	2,121	2,138	2,115	2,129	16,200	2,129
2019-07-24	2,114	2,129	2,110	2,121	13,900	2,121
2019-07-23	2,076	2,134	2,076	2,105	15,400	2,105
2019-07-22	2,112	2,120	2,097	2,105	21,300	2,105
2019-07-19	2,073	2,132	2,073	2,128	10,900	2,128
2019-07-18	2,122	2,124	2,063	2,063	22,800	2,063
2019-07-17	2,131	2,149	2,107	2,132	13,200	2,132
2019-07-16	2,150	2,166	2,122	2,141	13,700	2,141
2019-07-12	2,156	2,166	2,152	2,157	6,000	2,157
2019-07-11	2,154	2,173	2,140	2,156	26,900	2,156
2019-07-10	2,161	2,184	2,151	2,173	18,300	2,173
2019-07-09	2,203	2,218	2,170	2,178	25,300	2,178
2019-07-08	2,235	2,243	2,205	2,225	13,000	2,225
2019-07-05	2,216	2,242	2,216	2,235	11,500	2,235
2019-07-04	2,237	2,243	2,174	2,216	22,800	2,216
2019-07-03	2,198	2,249	2,137	2,229	26,600	2,229
2019-07-02	2,200	2,213	2,161	2,210	24,100	2,210
2019-07-01	2,133	2,199	2,133	2,198	12,900	2,198
2019-06-28	2,107	2,136	2,107	2,110	19,500	2,110
2019-06-27	2,145	2,175	2,130	2,150	10,200	2,150
2019-06-26	2,159	2,172	2,142	2,145	12,100	2,145
2019-06-25	2,200	2,210	2,147	2,159	15,700	2,159
2019-06-24	2,181	2,244	2,175	2,237	15,800	2,237
2019-06-21	2,185	2,239	2,149	2,149	54,300	2,149
2019-06-20	2,194	2,197	2,141	2,153	13,200	2,153
2019-06-19	2,153	2,217	2,153	2,176	23,600	2,176
2019-06-18	2,164	2,183	2,140	2,153	20,400	2,153
2019-06-17	2,193	2,193	2,127	2,148	21,700	2,148
2019-06-14	2,226	2,234	2,189	2,216	18,800	2,216
2019-06-13	2,210	2,225	2,182	2,198	15,100	2,198
2019-06-12	2,230	2,241	2,210	2,210	12,500	2,210
2019-06-11	2,231	2,240	2,218	2,230	18,300	2,230
2019-06-10	2,208	2,235	2,208	2,231	7,600	2,231
2019-06-07	2,153	2,228	2,150	2,200	12,100	2,200
2019-06-06	2,150	2,171	2,138	2,139	10,600	2,139
2019-06-05	2,111	2,167	2,109	2,149	17,500	2,149
2019-06-04	2,056	2,091	2,033	2,086	12,700	2,086
2019-06-03	2,057	2,057	2,034	2,046	13,000	2,046
2019-05-31	2,112	2,112	2,062	2,081	14,700	2,081
2019-05-30	2,149	2,149	2,083	2,112	18,000	2,112
2019-05-29	2,144	2,168	2,135	2,149	15,300	2,149
2019-05-28	2,188	2,197	2,169	2,180	21,100	2,180
2019-05-27	2,186	2,194	2,158	2,185	9,900	2,185
2019-05-24	2,131	2,179	2,103	2,168	19,400	2,168
2019-05-23	2,145	2,145	2,114	2,128	9,500	2,128
2019-05-22	2,181	2,181	2,125	2,136	15,800	2,136
2019-05-21	2,167	2,175	2,136	2,164	8,800	2,164
2019-05-20	2,180	2,183	2,134	2,167	12,700	2,167
2019-05-17	2,169	2,193	2,152	2,180	10,200	2,180
2019-05-16	2,177	2,177	2,126	2,138	19,200	2,138
2019-05-15	2,159	2,177	2,129	2,175	8,400	2,175
2019-05-14	2,133	2,160	2,098	2,139	15,300	2,139
2019-05-13	2,189	2,224	2,163	2,165	13,100	2,165
2019-05-10	2,218	2,249	2,176	2,185	56,500	2,185
2019-05-09	2,165	2,235	2,052	2,217	44,500	2,217
2019-05-08	2,204	2,209	2,141	2,163	25,500	2,163
2019-05-07	2,297	2,297	2,229	2,234	14,800	2,234
2019-04-26	2,314	2,314	2,277	2,291	9,300	2,291
2019-04-25	2,348	2,348	2,297	2,316	9,800	2,316
2019-04-24	2,381	2,381	2,333	2,337	9,700	2,337
2019-04-23	2,362	2,378	2,347	2,365	10,700	2,365
2019-04-22	2,339	2,365	2,316	2,343	12,100	2,343
2019-04-19	2,378	2,380	2,309	2,321	14,800	2,321
2019-04-18	2,440	2,440	2,360	2,371	23,500	2,371
2019-04-17	2,423	2,448	2,422	2,444	11,900	2,444
2019-04-16	2,370	2,416	2,370	2,415	14,800	2,415
2019-04-15	2,328	2,391	2,328	2,388	31,600	2,388
2019-04-12	2,301	2,301	2,260	2,263	12,000	2,263
2019-04-11	2,305	2,318	2,292	2,303	6,100	2,303
2019-04-10	2,312	2,325	2,305	2,317	7,400	2,317
2019-04-09	2,352	2,352	2,309	2,337	20,800	2,337
2019-04-08	2,365	2,397	2,348	2,352	18,600	2,352
2019-04-05	2,350	2,376	2,313	2,356	21,400	2,356
2019-04-04	2,363	2,376	2,329	2,357	33,000	2,357
2019-04-03	2,235	2,392	2,222	2,384	85,500	2,384
2019-04-02	2,231	2,246	2,214	2,235	63,400	2,235
2019-04-01	2,216	2,257	2,210	2,220	32,300	2,220
2019-03-29	2,171	2,192	2,160	2,184	64,100	2,184
2019-03-28	2,199	2,199	2,138	2,156	60,500	2,156
2019-03-27	2,203	2,218	2,178	2,213	16,400	2,213
2019-03-26	2,168	2,241	2,168	2,237	37,000	2,237
2019-03-25	2,209	2,209	2,145	2,156	37,500	2,156
2019-03-22	2,215	2,225	2,199	2,219	20,900	2,219
2019-03-20	2,200	2,227	2,192	2,215	22,000	2,215
2019-03-19	2,201	2,204	2,175	2,201	52,900	2,201
2019-03-18	2,128	2,191	2,127	2,187	27,700	2,187
2019-03-15	2,142	2,152	2,104	2,109	26,800	2,109
2019-03-14	2,157	2,163	2,135	2,141	19,500	2,141
2019-03-13	2,152	2,157	2,123	2,127	27,000	2,127
2019-03-12	2,125	2,174	2,125	2,152	22,600	2,152
2019-03-11	2,117	2,120	2,092	2,098	21,800	2,098
2019-03-08	2,126	2,126	2,102	2,117	35,400	2,117
2019-03-07	2,140	2,142	2,122	2,126	37,600	2,126
2019-03-06	2,192	2,214	2,160	2,168	40,900	2,168
2019-03-05	2,210	2,223	2,191	2,215	16,300	2,215
2019-03-04	2,201	2,226	2,193	2,218	30,100	2,218
2019-03-01	2,228	2,256	2,180	2,198	31,000	2,198
2019-02-28	2,240	2,255	2,224	2,228	28,600	2,228
2019-02-27	2,296	2,296	2,241	2,247	40,000	2,247
2019-02-26	2,323	2,340	2,296	2,310	14,500	2,310
2019-02-25	2,361	2,363	2,312	2,323	17,800	2,323
2019-02-22	2,331	2,350	2,298	2,330	17,000	2,330
2019-02-21	2,373	2,373	2,326	2,331	10,600	2,331
2019-02-20	2,388	2,418	2,363	2,371	14,300	2,371
2019-02-19	2,328	2,396	2,328	2,392	21,800	2,392
2019-02-18	2,296	2,330	2,288	2,312	26,300	2,312
2019-02-15	2,258	2,272	2,226	2,246	15,400	2,246
2019-02-14	2,237	2,280	2,237	2,259	23,200	2,259
2019-02-13	2,291	2,291	2,225	2,226	22,500	2,226
2019-02-12	2,238	2,286	2,213	2,254	13,900	2,254
2019-02-08	2,248	2,284	2,232	2,239	34,400	2,239
2019-02-07	2,254	2,265	2,249	2,253	19,500	2,253
2019-02-06	2,240	2,274	2,240	2,266	28,000	2,266
2019-02-05	2,210	2,272	2,210	2,233	48,000	2,233
2019-02-04	2,125	2,208	2,125	2,204	23,100	2,204
2019-02-01	2,105	2,136	2,093	2,093	16,800	2,093
2019-01-31	2,071	2,114	2,063	2,105	35,300	2,105
2019-01-30	2,096	2,111	2,061	2,063	43,400	2,063
2019-01-29	2,095	2,101	2,083	2,093	41,600	2,093
2019-01-28	2,127	2,133	2,110	2,110	25,900	2,110
2019-01-25	2,129	2,141	2,102	2,107	20,200	2,107
2019-01-24	2,111	2,159	2,100	2,128	15,400	2,128
2019-01-23	2,112	2,133	2,111	2,114	14,700	2,114
2019-01-22	2,162	2,162	2,113	2,124	34,400	2,124
2019-01-21	2,160	2,181	2,159	2,163	34,200	2,163
2019-01-18	2,161	2,171	2,150	2,150	21,500	2,150
2019-01-17	2,169	2,182	2,152	2,161	12,300	2,161
2019-01-16	2,157	2,177	2,145	2,156	22,600	2,156
2019-01-15	2,118	2,174	2,118	2,155	16,600	2,155
2019-01-11	2,175	2,182	2,136	2,146	15,400	2,146
2019-01-10	2,170	2,195	2,158	2,174	9,600	2,174
2019-01-09	2,189	2,199	2,171	2,178	18,700	2,178
2019-01-08	2,152	2,208	2,151	2,189	18,200	2,189
2019-01-07	2,130	2,166	2,130	2,153	13,000	2,153
2019-01-04	2,075	2,132	2,050	2,076	15,900	2,076

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

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