6151 日東工器(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,766	1,766	1,722	1,749	15,600	1,749
2020-12-29	1,745	1,779	1,732	1,771	19,800	1,771
2020-12-28	1,780	1,783	1,730	1,745	25,900	1,745
2020-12-25	1,805	1,816	1,770	1,770	11,900	1,770
2020-12-24	1,857	1,875	1,802	1,805	25,100	1,805
2020-12-23	1,830	1,864	1,816	1,864	17,500	1,864
2020-12-22	1,815	1,836	1,790	1,829	39,300	1,829
2020-12-21	1,780	1,818	1,762	1,816	15,900	1,816
2020-12-18	1,782	1,799	1,761	1,777	17,500	1,777
2020-12-17	1,822	1,822	1,761	1,782	27,700	1,782
2020-12-16	1,855	1,855	1,796	1,822	19,100	1,822
2020-12-15	1,784	1,838	1,780	1,828	25,300	1,828
2020-12-14	1,757	1,813	1,757	1,784	28,800	1,784
2020-12-11	1,761	1,764	1,726	1,738	28,300	1,738
2020-12-10	1,741	1,780	1,721	1,770	20,600	1,770
2020-12-09	1,766	1,788	1,717	1,726	34,200	1,726
2020-12-08	1,678	1,766	1,675	1,746	42,800	1,746
2020-12-07	1,740	1,745	1,655	1,666	57,500	1,666
2020-12-04	1,665	1,698	1,665	1,695	15,800	1,695
2020-12-03	1,676	1,701	1,662	1,662	14,100	1,662
2020-12-02	1,682	1,700	1,662	1,671	31,300	1,671
2020-12-01	1,681	1,709	1,662	1,669	18,000	1,669
2020-11-30	1,710	1,724	1,664	1,664	25,200	1,664
2020-11-27	1,684	1,717	1,684	1,710	20,300	1,710
2020-11-26	1,670	1,694	1,669	1,683	18,000	1,683
2020-11-25	1,730	1,730	1,670	1,670	21,700	1,670
2020-11-24	1,760	1,776	1,690	1,696	27,200	1,696
2020-11-20	1,680	1,736	1,680	1,727	11,100	1,727
2020-11-19	1,730	1,739	1,681	1,686	27,900	1,686
2020-11-18	1,779	1,782	1,725	1,738	19,900	1,738
2020-11-17	1,710	1,805	1,683	1,800	41,200	1,800
2020-11-16	1,700	1,705	1,677	1,700	18,800	1,700
2020-11-13	1,720	1,720	1,660	1,671	42,100	1,671
2020-11-12	1,744	1,744	1,704	1,725	25,400	1,725
2020-11-11	1,734	1,735	1,703	1,730	24,200	1,730
2020-11-10	1,731	1,735	1,692	1,706	30,200	1,706
2020-11-09	1,730	1,730	1,685	1,696	25,900	1,696
2020-11-06	1,727	1,734	1,699	1,707	29,500	1,707
2020-11-05	1,772	1,781	1,677	1,677	66,200	1,677
2020-11-04	1,797	1,798	1,752	1,764	16,100	1,764
2020-11-02	1,773	1,800	1,759	1,786	26,100	1,786
2020-10-30	1,840	1,840	1,728	1,733	14,300	1,733
2020-10-29	1,871	1,907	1,800	1,800	17,100	1,800
2020-10-28	1,910	1,916	1,857	1,899	14,500	1,899
2020-10-27	1,970	1,970	1,911	1,927	13,500	1,927
2020-10-26	1,999	1,999	1,936	1,961	9,600	1,961
2020-10-23	1,946	1,980	1,924	1,962	7,500	1,962
2020-10-22	2,009	2,009	1,946	1,946	17,500	1,946
2020-10-21	1,980	2,033	1,980	2,009	7,500	2,009
2020-10-20	2,039	2,039	1,961	1,973	16,300	1,973
2020-10-19	1,993	2,043	1,993	2,031	6,200	2,031
2020-10-16	1,963	2,017	1,926	2,011	16,500	2,011
2020-10-15	2,000	2,021	1,969	1,971	16,000	1,971
2020-10-14	2,028	2,042	2,005	2,028	8,800	2,028
2020-10-13	2,064	2,096	2,038	2,042	19,800	2,042
2020-10-12	2,055	2,089	2,030	2,085	10,400	2,085
2020-10-09	2,090	2,090	2,034	2,066	12,200	2,066
2020-10-08	2,065	2,098	2,050	2,090	19,500	2,090
2020-10-07	2,076	2,111	2,059	2,070	9,900	2,070
2020-10-06	2,068	2,092	2,030	2,069	16,900	2,069
2020-10-05	2,010	2,093	2,010	2,068	12,100	2,068
2020-10-02	2,085	2,126	1,970	2,007	27,300	2,007
2020-09-30	2,199	2,232	2,083	2,083	17,600	2,083
2020-09-29	2,211	2,255	2,159	2,213	22,000	2,213
2020-09-28	2,089	2,240	2,070	2,235	36,700	2,235
2020-09-25	2,071	2,084	2,021	2,043	26,600	2,043
2020-09-24	2,098	2,137	2,040	2,061	20,400	2,061
2020-09-23	2,046	2,097	2,024	2,097	12,600	2,097
2020-09-18	2,098	2,098	2,050	2,087	20,200	2,087
2020-09-17	2,055	2,077	2,024	2,077	10,400	2,077
2020-09-16	2,020	2,072	2,012	2,061	10,300	2,061
2020-09-15	2,082	2,082	2,005	2,015	8,300	2,015
2020-09-14	2,079	2,098	2,058	2,066	8,100	2,066
2020-09-11	1,997	2,080	1,985	2,079	14,400	2,079
2020-09-10	2,010	2,025	1,973	1,996	11,800	1,996
2020-09-09	2,055	2,060	2,000	2,009	19,600	2,009
2020-09-08	2,007	2,100	2,007	2,097	14,200	2,097
2020-09-07	1,927	1,996	1,927	1,996	17,600	1,996
2020-09-04	1,956	1,965	1,927	1,927	19,300	1,927
2020-09-03	2,056	2,060	1,995	1,995	17,400	1,995
2020-09-02	2,029	2,058	2,028	2,056	6,500	2,056
2020-09-01	2,029	2,029	1,996	2,017	8,000	2,017
2020-08-31	2,033	2,033	1,995	1,998	15,400	1,998
2020-08-28	2,022	2,046	1,956	2,034	31,300	2,034
2020-08-27	2,001	2,029	1,985	2,022	7,700	2,022
2020-08-26	1,964	2,001	1,927	2,001	11,700	2,001
2020-08-25	1,985	1,985	1,940	1,946	10,800	1,946
2020-08-24	1,995	1,995	1,953	1,956	6,200	1,956
2020-08-21	1,931	1,959	1,931	1,959	3,100	1,959
2020-08-20	1,949	1,957	1,919	1,925	5,200	1,925
2020-08-19	1,954	1,969	1,942	1,949	5,100	1,949
2020-08-18	1,978	1,998	1,949	1,954	15,600	1,954
2020-08-17	2,005	2,005	1,977	1,978	7,700	1,978
2020-08-14	2,063	2,063	2,009	2,010	13,100	2,010
2020-08-13	2,063	2,063	2,010	2,045	16,600	2,045
2020-08-12	2,021	2,080	1,998	2,017	36,900	2,017
2020-08-11	1,932	2,019	1,932	2,010	21,500	2,010
2020-08-07	1,913	1,934	1,888	1,923	18,300	1,923
2020-08-06	2,009	2,009	1,873	1,908	39,700	1,908
2020-08-05	2,053	2,145	2,002	2,018	44,600	2,018
2020-08-04	2,030	2,079	2,030	2,053	20,700	2,053
2020-08-03	2,021	2,060	2,012	2,028	21,500	2,028
2020-07-31	2,053	2,053	2,007	2,028	23,100	2,028
2020-07-30	2,043	2,069	2,043	2,056	12,400	2,056
2020-07-29	2,056	2,058	2,038	2,040	18,200	2,040
2020-07-28	2,093	2,093	2,033	2,072	27,500	2,072
2020-07-27	2,056	2,079	2,041	2,079	20,000	2,079
2020-07-22	2,086	2,086	2,001	2,064	28,000	2,064
2020-07-21	2,005	2,096	2,001	2,096	36,200	2,096
2020-07-20	2,010	2,010	1,980	2,005	9,400	2,005
2020-07-17	1,992	2,008	1,968	2,008	9,500	2,008
2020-07-16	1,971	1,975	1,945	1,960	22,700	1,960
2020-07-15	1,967	2,044	1,955	1,971	45,900	1,971
2020-07-14	1,918	1,944	1,861	1,927	17,800	1,927
2020-07-13	1,824	1,918	1,824	1,918	13,500	1,918
2020-07-10	1,887	1,887	1,798	1,798	16,800	1,798
2020-07-09	1,896	1,930	1,888	1,899	15,800	1,899
2020-07-08	1,913	1,936	1,882	1,886	28,100	1,886
2020-07-07	1,903	1,915	1,874	1,913	11,900	1,913
2020-07-06	1,822	1,902	1,822	1,902	11,700	1,902
2020-07-03	1,833	1,840	1,813	1,818	13,400	1,818
2020-07-02	1,833	1,849	1,807	1,824	26,900	1,824
2020-07-01	1,805	1,834	1,786	1,822	24,400	1,822
2020-06-30	1,852	1,860	1,781	1,781	25,700	1,781
2020-06-29	1,852	1,852	1,793	1,812	18,500	1,812
2020-06-26	1,813	1,867	1,813	1,867	17,200	1,867
2020-06-25	1,855	1,858	1,805	1,813	16,400	1,813
2020-06-24	1,903	1,903	1,867	1,871	8,200	1,871
2020-06-23	1,854	1,910	1,854	1,889	19,900	1,889
2020-06-22	1,872	1,897	1,854	1,854	9,200	1,854
2020-06-19	1,931	1,931	1,856	1,865	20,100	1,865
2020-06-18	1,910	1,935	1,861	1,924	33,200	1,924
2020-06-17	1,928	1,948	1,902	1,906	30,100	1,906
2020-06-16	1,966	1,966	1,916	1,956	32,100	1,956
2020-06-15	1,964	1,975	1,913	1,926	17,700	1,926
2020-06-12	1,980	1,980	1,931	1,964	18,600	1,964
2020-06-11	2,023	2,023	1,966	1,991	22,000	1,991
2020-06-10	2,080	2,080	1,986	2,016	32,700	2,016
2020-06-09	2,066	2,075	2,019	2,068	21,600	2,068
2020-06-08	2,088	2,088	2,052	2,071	14,200	2,071
2020-06-05	2,095	2,101	2,058	2,088	17,100	2,088
2020-06-04	2,011	2,095	1,992	2,086	25,600	2,086
2020-06-03	2,011	2,015	1,982	1,994	19,700	1,994
2020-06-02	2,010	2,027	1,959	1,988	22,800	1,988
2020-06-01	1,979	1,996	1,955	1,975	22,600	1,975
2020-05-29	1,986	1,994	1,954	1,979	25,800	1,979
2020-05-28	2,019	2,034	1,967	2,000	23,300	2,000
2020-05-27	2,002	2,020	1,952	2,001	17,800	2,001
2020-05-26	1,969	2,007	1,942	2,007	21,000	2,007
2020-05-25	1,923	1,945	1,923	1,945	11,300	1,945
2020-05-22	1,917	1,917	1,859	1,901	14,500	1,901
2020-05-21	1,951	1,951	1,902	1,917	7,400	1,917
2020-05-20	1,919	1,930	1,905	1,923	11,800	1,923
2020-05-19	1,979	1,979	1,901	1,919	16,600	1,919
2020-05-18	1,986	1,986	1,904	1,939	9,100	1,939
2020-05-15	1,943	1,953	1,916	1,946	4,300	1,946
2020-05-14	1,982	1,982	1,923	1,931	10,500	1,931
2020-05-13	1,914	1,997	1,907	1,982	19,800	1,982
2020-05-12	1,987	2,024	1,927	1,931	14,000	1,931
2020-05-11	1,939	1,990	1,939	1,987	8,700	1,987
2020-05-08	1,909	1,952	1,907	1,932	13,700	1,932
2020-05-07	1,851	1,900	1,851	1,869	9,600	1,869
2020-05-01	1,881	1,881	1,822	1,851	17,200	1,851
2020-04-30	1,865	1,924	1,830	1,885	24,700	1,885
2020-04-28	1,864	1,864	1,815	1,826	12,100	1,826
2020-04-27	1,855	1,855	1,814	1,849	10,200	1,849
2020-04-24	1,859	1,860	1,808	1,818	15,000	1,818
2020-04-23	1,779	1,845	1,777	1,843	14,200	1,843
2020-04-22	1,769	1,799	1,752	1,774	15,100	1,774
2020-04-21	1,734	1,776	1,730	1,776	12,200	1,776
2020-04-20	1,800	1,823	1,753	1,759	16,300	1,759
2020-04-17	1,821	1,832	1,782	1,793	28,300	1,793
2020-04-16	1,650	1,795	1,650	1,785	37,500	1,785
2020-04-15	1,711	1,711	1,634	1,645	38,200	1,645
2020-04-14	1,631	1,732	1,631	1,694	38,800	1,694
2020-04-13	1,620	1,646	1,604	1,631	31,400	1,631
2020-04-10	1,660	1,660	1,614	1,642	51,100	1,642
2020-04-09	1,691	1,697	1,644	1,662	49,900	1,662
2020-04-08	1,694	1,716	1,657	1,688	50,200	1,688
2020-04-07	1,743	1,783	1,657	1,729	54,900	1,729
2020-04-06	1,648	1,756	1,629	1,733	23,700	1,733
2020-04-03	1,657	1,717	1,622	1,648	26,100	1,648
2020-04-02	1,675	1,703	1,650	1,673	28,400	1,673
2020-04-01	1,707	1,735	1,670	1,686	29,900	1,686
2020-03-31	1,770	1,779	1,681	1,707	30,900	1,707
2020-03-30	1,825	1,825	1,686	1,786	31,800	1,786
2020-03-27	1,777	1,883	1,774	1,883	52,800	1,883
2020-03-26	1,675	1,740	1,584	1,737	62,800	1,737
2020-03-25	1,651	1,676	1,551	1,669	114,100	1,669
2020-03-24	1,710	1,735	1,636	1,651	50,900	1,651
2020-03-23	1,746	1,749	1,640	1,670	56,500	1,670
2020-03-19	1,791	1,843	1,706	1,745	38,500	1,745
2020-03-18	1,862	1,874	1,748	1,751	24,600	1,751
2020-03-17	1,619	1,832	1,602	1,822	57,000	1,822
2020-03-16	1,699	1,744	1,643	1,646	31,700	1,646
2020-03-13	1,713	1,729	1,595	1,676	34,300	1,676
2020-03-12	1,780	1,819	1,731	1,753	29,600	1,753
2020-03-11	1,844	1,891	1,821	1,822	18,600	1,822
2020-03-10	1,810	1,887	1,765	1,877	36,200	1,877
2020-03-09	1,880	1,885	1,811	1,824	17,100	1,824
2020-03-06	1,975	1,984	1,937	1,937	23,800	1,937
2020-03-05	2,041	2,041	1,986	1,999	19,200	1,999
2020-03-04	1,999	2,048	1,980	2,025	17,400	2,025
2020-03-03	2,130	2,153	2,000	2,000	37,200	2,000
2020-03-02	2,016	2,186	2,010	2,130	37,500	2,130
2020-02-28	2,194	2,195	2,053	2,053	42,200	2,053
2020-02-27	2,316	2,381	2,294	2,294	61,700	2,294
2020-02-26	2,322	2,381	2,296	2,363	21,500	2,363
2020-02-25	2,394	2,407	2,337	2,337	21,200	2,337
2020-02-21	2,413	2,450	2,413	2,444	7,200	2,444
2020-02-20	2,464	2,497	2,440	2,440	5,300	2,440
2020-02-19	2,499	2,499	2,464	2,464	5,900	2,464
2020-02-18	2,457	2,511	2,433	2,499	20,900	2,499
2020-02-17	2,457	2,467	2,428	2,456	5,300	2,456
2020-02-14	2,488	2,514	2,467	2,467	20,100	2,467
2020-02-13	2,487	2,505	2,471	2,488	7,300	2,488
2020-02-12	2,478	2,499	2,460	2,487	13,800	2,487
2020-02-10	2,540	2,540	2,489	2,501	15,800	2,501
2020-02-07	2,610	2,610	2,541	2,564	16,100	2,564
2020-02-06	2,533	2,616	2,519	2,595	39,600	2,595
2020-02-05	2,360	2,526	2,359	2,478	51,000	2,478
2020-02-04	2,334	2,498	2,326	2,384	46,700	2,384
2020-02-03	2,344	2,357	2,327	2,340	8,700	2,340
2020-01-31	2,337	2,384	2,337	2,376	10,200	2,376
2020-01-30	2,368	2,386	2,325	2,337	11,600	2,337
2020-01-29	2,340	2,390	2,337	2,369	20,500	2,369
2020-01-28	2,300	2,342	2,283	2,320	15,900	2,320
2020-01-27	2,346	2,355	2,308	2,317	10,500	2,317
2020-01-24	2,355	2,364	2,340	2,350	23,000	2,350
2020-01-23	2,359	2,361	2,339	2,346	9,800	2,346
2020-01-22	2,369	2,376	2,355	2,355	12,000	2,355
2020-01-21	2,364	2,368	2,350	2,358	9,600	2,358
2020-01-20	2,337	2,366	2,337	2,350	6,500	2,350
2020-01-17	2,320	2,337	2,306	2,326	7,100	2,326
2020-01-16	2,321	2,326	2,291	2,297	12,500	2,297
2020-01-15	2,312	2,351	2,308	2,342	7,100	2,342
2020-01-14	2,353	2,353	2,299	2,312	13,800	2,312
2020-01-10	2,362	2,365	2,341	2,361	4,000	2,361
2020-01-09	2,318	2,354	2,318	2,342	7,600	2,342
2020-01-08	2,328	2,342	2,294	2,315	10,300	2,315
2020-01-07	2,308	2,365	2,308	2,356	9,000	2,356
2020-01-06	2,286	2,342	2,263	2,336	23,300	2,336

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