6151 日東工器(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,833	1,840	1,812	1,831	6,700	1,831
2021-12-29	1,819	1,836	1,772	1,833	26,400	1,833
2021-12-28	1,802	1,810	1,791	1,810	20,900	1,810
2021-12-27	1,797	1,797	1,782	1,796	9,700	1,796
2021-12-24	1,776	1,800	1,772	1,789	26,700	1,789
2021-12-23	1,769	1,779	1,758	1,773	10,900	1,773
2021-12-22	1,775	1,775	1,748	1,761	16,900	1,761
2021-12-21	1,751	1,776	1,751	1,762	22,000	1,762
2021-12-20	1,779	1,790	1,751	1,751	28,100	1,751
2021-12-17	1,783	1,784	1,761	1,780	27,100	1,780
2021-12-16	1,795	1,795	1,769	1,782	22,800	1,782
2021-12-15	1,770	1,806	1,765	1,786	25,200	1,786
2021-12-14	1,797	1,803	1,769	1,773	44,700	1,773
2021-12-13	1,782	1,791	1,765	1,787	19,400	1,787
2021-12-10	1,779	1,786	1,767	1,782	17,300	1,782
2021-12-09	1,788	1,788	1,755	1,782	31,500	1,782
2021-12-08	1,805	1,805	1,774	1,783	26,100	1,783
2021-12-07	1,799	1,801	1,770	1,795	33,300	1,795
2021-12-06	1,752	1,790	1,729	1,783	49,300	1,783
2021-12-03	1,730	1,747	1,708	1,742	39,900	1,742
2021-12-02	1,749	1,777	1,733	1,760	43,000	1,760
2021-12-01	1,705	1,791	1,704	1,767	67,400	1,767
2021-11-30	1,688	1,740	1,660	1,740	329,700	1,740
2021-11-29	1,701	1,706	1,662	1,673	68,200	1,673
2021-11-26	1,746	1,783	1,690	1,717	94,900	1,717
2021-11-25	1,745	1,791	1,739	1,784	40,500	1,784
2021-11-24	1,754	1,755	1,710	1,725	35,700	1,725
2021-11-22	1,715	1,727	1,691	1,725	23,500	1,725
2021-11-19	1,740	1,740	1,696	1,726	44,800	1,726
2021-11-18	1,752	1,758	1,731	1,744	40,700	1,744
2021-11-17	1,815	1,815	1,758	1,760	34,200	1,760
2021-11-16	1,818	1,819	1,786	1,808	47,900	1,808
2021-11-15	1,877	1,877	1,814	1,815	42,700	1,815
2021-11-12	1,862	1,905	1,857	1,883	53,400	1,883
2021-11-11	1,891	1,899	1,856	1,868	15,100	1,868
2021-11-10	1,887	1,893	1,867	1,878	8,000	1,878
2021-11-09	1,864	1,898	1,864	1,891	21,700	1,891
2021-11-08	1,900	1,900	1,857	1,857	14,800	1,857
2021-11-05	1,901	1,913	1,885	1,896	14,600	1,896
2021-11-04	1,899	1,908	1,885	1,901	30,000	1,901
2021-11-02	1,955	1,960	1,899	1,899	20,800	1,899
2021-11-01	1,917	1,964	1,917	1,952	28,300	1,952
2021-10-29	1,922	1,933	1,885	1,885	28,400	1,885
2021-10-28	1,954	1,968	1,882	1,882	113,800	1,882
2021-10-27	2,010	2,041	1,960	1,979	45,000	1,979
2021-10-26	1,943	1,963	1,935	1,935	15,000	1,935
2021-10-25	1,937	1,968	1,937	1,937	13,800	1,937
2021-10-22	1,954	1,966	1,931	1,937	14,400	1,937
2021-10-21	1,944	1,967	1,939	1,940	11,300	1,940
2021-10-20	1,954	1,966	1,935	1,952	9,400	1,952
2021-10-19	1,973	1,973	1,940	1,954	10,200	1,954
2021-10-18	1,944	1,972	1,944	1,972	14,900	1,972
2021-10-15	1,885	1,928	1,885	1,917	15,700	1,917
2021-10-14	1,894	1,902	1,876	1,885	20,100	1,885
2021-10-13	1,931	1,944	1,900	1,900	23,000	1,900
2021-10-12	1,990	1,990	1,920	1,931	25,900	1,931
2021-10-11	1,982	2,007	1,977	1,998	20,900	1,998
2021-10-08	1,953	1,988	1,948	1,966	21,100	1,966
2021-10-07	1,923	1,936	1,904	1,913	18,400	1,913
2021-10-06	1,970	1,995	1,920	1,920	16,900	1,920
2021-10-05	1,994	1,994	1,956	1,966	16,200	1,966
2021-10-04	1,965	2,007	1,963	1,994	9,300	1,994
2021-10-01	2,033	2,033	1,968	1,968	17,800	1,968
2021-09-30	2,047	2,075	2,028	2,050	15,800	2,050
2021-09-29	2,090	2,107	2,027	2,035	27,500	2,035
2021-09-28	2,136	2,164	2,100	2,156	18,300	2,156
2021-09-27	2,116	2,129	2,099	2,129	19,100	2,129
2021-09-24	2,114	2,116	2,080	2,110	15,300	2,110
2021-09-22	2,049	2,079	2,023	2,064	20,300	2,064
2021-09-21	2,081	2,081	2,028	2,049	18,300	2,049
2021-09-17	2,075	2,124	2,057	2,124	18,800	2,124
2021-09-16	2,098	2,098	2,052	2,087	20,400	2,087
2021-09-15	2,071	2,101	2,071	2,100	16,200	2,100
2021-09-14	2,076	2,114	2,064	2,114	27,900	2,114
2021-09-13	2,019	2,070	2,019	2,060	29,400	2,060
2021-09-10	2,012	2,044	1,999	2,044	22,500	2,044
2021-09-09	2,048	2,048	2,010	2,041	17,300	2,041
2021-09-08	1,997	2,050	1,996	2,050	28,800	2,050
2021-09-07	1,996	2,015	1,968	1,982	29,200	1,982
2021-09-06	1,998	1,998	1,959	1,983	13,700	1,983
2021-09-03	1,961	1,995	1,951	1,987	14,400	1,987
2021-09-02	1,985	1,993	1,959	1,968	13,700	1,968
2021-09-01	1,975	2,005	1,975	1,985	5,800	1,985
2021-08-31	1,974	2,005	1,974	1,985	8,500	1,985
2021-08-30	2,010	2,010	1,965	1,985	20,200	1,985
2021-08-27	1,996	2,031	1,982	2,031	26,700	2,031
2021-08-26	1,999	2,000	1,973	1,992	7,200	1,992
2021-08-25	1,986	1,996	1,981	1,987	7,500	1,987
2021-08-24	1,961	1,993	1,956	1,992	14,500	1,992
2021-08-23	1,914	1,943	1,883	1,936	25,800	1,936
2021-08-20	1,874	1,900	1,864	1,889	17,200	1,889
2021-08-19	1,927	1,936	1,862	1,862	12,700	1,862
2021-08-18	1,900	1,929	1,894	1,929	20,300	1,929
2021-08-17	1,907	1,932	1,886	1,910	15,000	1,910
2021-08-16	1,940	1,947	1,909	1,909	15,600	1,909
2021-08-13	1,937	1,939	1,920	1,939	5,500	1,939
2021-08-12	1,905	1,938	1,905	1,937	21,100	1,937
2021-08-11	1,895	1,920	1,878	1,920	18,600	1,920
2021-08-10	1,906	1,908	1,890	1,901	12,100	1,901
2021-08-06	1,856	1,891	1,841	1,885	17,200	1,885
2021-08-05	1,852	1,852	1,832	1,835	8,300	1,835
2021-08-04	1,867	1,882	1,857	1,877	4,100	1,877
2021-08-03	1,917	1,935	1,875	1,875	29,100	1,875
2021-08-02	1,884	1,954	1,862	1,891	29,000	1,891
2021-07-30	1,901	1,901	1,853	1,853	4,900	1,853
2021-07-29	1,893	1,903	1,893	1,903	2,500	1,903
2021-07-28	1,914	1,914	1,893	1,893	5,200	1,893
2021-07-27	1,923	1,923	1,893	1,908	8,300	1,908
2021-07-26	1,911	1,911	1,899	1,906	8,900	1,906
2021-07-21	1,876	1,892	1,876	1,885	12,300	1,885
2021-07-20	1,823	1,871	1,810	1,853	21,300	1,853
2021-07-19	1,848	1,857	1,832	1,847	7,600	1,847
2021-07-16	1,856	1,880	1,845	1,870	9,200	1,870
2021-07-15	1,874	1,884	1,863	1,873	13,000	1,873
2021-07-14	1,844	1,884	1,844	1,874	8,700	1,874
2021-07-13	1,878	1,878	1,845	1,866	15,900	1,866
2021-07-12	1,847	1,891	1,842	1,878	29,700	1,878
2021-07-09	1,811	1,844	1,792	1,830	25,400	1,830
2021-07-08	1,827	1,854	1,818	1,818	26,000	1,818
2021-07-07	1,837	1,850	1,828	1,836	12,000	1,836
2021-07-06	1,813	1,846	1,813	1,842	6,100	1,842
2021-07-05	1,838	1,841	1,815	1,815	6,900	1,815
2021-07-02	1,844	1,850	1,831	1,850	9,400	1,850
2021-07-01	1,841	1,844	1,804	1,844	14,100	1,844
2021-06-30	1,815	1,835	1,801	1,801	13,700	1,801
2021-06-29	1,832	1,832	1,788	1,801	14,600	1,801
2021-06-28	1,846	1,846	1,800	1,800	20,500	1,800
2021-06-25	1,850	1,850	1,821	1,825	8,700	1,825
2021-06-24	1,845	1,855	1,819	1,846	17,800	1,846
2021-06-23	1,845	1,846	1,822	1,837	15,600	1,837
2021-06-22	1,821	1,864	1,808	1,863	23,000	1,863
2021-06-21	1,820	1,820	1,785	1,791	23,100	1,791
2021-06-18	1,869	1,869	1,818	1,818	16,100	1,818
2021-06-17	1,827	1,840	1,823	1,832	10,600	1,832
2021-06-16	1,841	1,843	1,825	1,832	8,000	1,832
2021-06-15	1,833	1,844	1,821	1,827	14,800	1,827
2021-06-14	1,870	1,870	1,789	1,815	48,100	1,815
2021-06-11	1,960	1,960	1,877	1,877	35,200	1,877
2021-06-10	1,926	1,947	1,920	1,947	9,700	1,947
2021-06-09	1,949	1,949	1,922	1,927	4,100	1,927
2021-06-08	1,924	1,930	1,920	1,930	7,200	1,930
2021-06-07	1,953	1,960	1,923	1,923	7,000	1,923
2021-06-04	1,906	1,959	1,906	1,959	12,800	1,959
2021-06-03	1,915	1,934	1,903	1,914	41,600	1,914
2021-06-02	1,904	1,940	1,904	1,916	21,100	1,916
2021-06-01	1,884	1,900	1,868	1,893	14,400	1,893
2021-05-31	1,893	1,893	1,864	1,869	11,300	1,869
2021-05-28	1,888	1,911	1,880	1,890	14,400	1,890
2021-05-27	1,877	1,913	1,861	1,894	51,900	1,894
2021-05-26	1,939	1,939	1,877	1,880	16,900	1,880
2021-05-25	1,940	1,943	1,896	1,899	12,300	1,899
2021-05-24	1,919	1,948	1,919	1,942	15,200	1,942
2021-05-21	1,899	1,920	1,894	1,903	7,600	1,903
2021-05-20	1,915	1,938	1,899	1,899	10,700	1,899
2021-05-19	1,946	1,962	1,918	1,924	8,100	1,924
2021-05-18	1,925	1,948	1,920	1,946	7,900	1,946
2021-05-17	1,934	1,950	1,896	1,904	13,400	1,904
2021-05-14	1,923	1,949	1,906	1,906	8,900	1,906
2021-05-13	1,934	1,943	1,903	1,903	16,700	1,903
2021-05-12	1,922	1,963	1,899	1,934	31,500	1,934
2021-05-11	1,962	2,000	1,922	1,922	27,800	1,922
2021-05-10	2,013	2,018	1,939	1,962	24,700	1,962
2021-05-07	2,004	2,039	1,990	2,023	18,200	2,023
2021-05-06	1,964	2,021	1,961	2,000	23,400	2,000
2021-04-30	1,947	1,991	1,936	1,967	18,700	1,967
2021-04-28	1,951	1,963	1,928	1,928	20,400	1,928
2021-04-27	1,961	2,005	1,951	1,951	22,900	1,951
2021-04-26	2,035	2,035	1,976	1,976	12,000	1,976
2021-04-23	1,995	2,020	1,995	2,005	8,800	2,005
2021-04-22	2,025	2,032	1,999	2,005	6,800	2,005
2021-04-21	2,018	2,033	1,973	1,987	20,100	1,987
2021-04-20	2,035	2,082	2,007	2,043	29,000	2,043
2021-04-19	2,030	2,080	2,013	2,043	21,000	2,043
2021-04-16	2,047	2,047	2,016	2,016	7,700	2,016
2021-04-15	2,010	2,050	2,010	2,038	17,400	2,038
2021-04-14	2,004	2,039	1,981	2,028	19,600	2,028
2021-04-13	1,964	2,050	1,964	1,995	34,200	1,995
2021-04-12	1,930	1,985	1,917	1,968	23,100	1,968
2021-04-09	1,913	1,955	1,900	1,926	39,000	1,926
2021-04-08	1,916	1,946	1,911	1,936	24,500	1,936
2021-04-07	1,907	1,952	1,907	1,946	21,100	1,946
2021-04-06	1,942	1,949	1,906	1,921	24,400	1,921
2021-04-05	1,933	1,956	1,926	1,942	11,600	1,942
2021-04-02	1,968	1,970	1,928	1,936	13,700	1,936
2021-04-01	1,946	1,990	1,928	1,964	61,000	1,964
2021-03-31	1,972	1,976	1,919	1,923	58,000	1,923
2021-03-30	2,018	2,038	1,971	2,022	73,400	2,022
2021-03-29	2,030	2,053	2,001	2,040	74,900	2,040
2021-03-26	2,042	2,069	2,005	2,026	56,000	2,026
2021-03-25	2,037	2,080	2,034	2,055	63,100	2,055
2021-03-24	2,094	2,094	2,037	2,047	42,400	2,047
2021-03-23	2,052	2,158	2,048	2,095	69,900	2,095
2021-03-22	1,971	2,073	1,932	2,052	73,700	2,052
2021-03-19	1,973	1,998	1,948	1,992	30,900	1,992
2021-03-18	1,987	1,993	1,971	1,980	27,000	1,980
2021-03-17	1,987	1,987	1,956	1,980	23,500	1,980
2021-03-16	1,954	1,988	1,944	1,987	23,000	1,987
2021-03-15	1,933	1,952	1,924	1,944	18,600	1,944
2021-03-12	1,913	1,930	1,909	1,930	20,500	1,930
2021-03-11	1,865	1,917	1,860	1,911	16,000	1,911
2021-03-10	1,920	1,920	1,862	1,875	14,900	1,875
2021-03-09	1,873	1,917	1,858	1,913	22,700	1,913
2021-03-08	1,870	1,887	1,827	1,873	24,200	1,873
2021-03-05	1,864	1,872	1,823	1,872	30,600	1,872
2021-03-04	1,867	1,871	1,842	1,871	30,100	1,871
2021-03-03	1,814	1,876	1,814	1,876	37,200	1,876
2021-03-02	1,820	1,841	1,795	1,823	22,100	1,823
2021-03-01	1,749	1,809	1,749	1,806	23,900	1,806
2021-02-26	1,777	1,777	1,735	1,743	26,700	1,743
2021-02-25	1,788	1,801	1,748	1,777	31,400	1,777
2021-02-24	1,859	1,864	1,748	1,748	62,100	1,748
2021-02-22	1,898	1,902	1,856	1,858	16,800	1,858
2021-02-19	1,871	1,912	1,855	1,911	27,000	1,911
2021-02-18	1,902	1,902	1,873	1,890	19,200	1,890
2021-02-17	1,875	1,897	1,872	1,883	12,900	1,883
2021-02-16	1,884	1,898	1,856	1,878	30,600	1,878
2021-02-15	1,903	1,903	1,866	1,895	23,400	1,895
2021-02-12	1,880	1,894	1,860	1,867	16,400	1,867
2021-02-10	1,864	1,888	1,838	1,882	26,600	1,882
2021-02-09	1,843	1,859	1,834	1,857	15,500	1,857
2021-02-08	1,840	1,880	1,840	1,857	19,500	1,857
2021-02-05	1,822	1,839	1,802	1,838	24,100	1,838
2021-02-04	1,789	1,820	1,771	1,810	18,800	1,810
2021-02-03	1,757	1,812	1,757	1,799	25,400	1,799
2021-02-02	1,744	1,788	1,724	1,756	31,400	1,756
2021-02-01	1,700	1,780	1,690	1,744	45,300	1,744
2021-01-29	1,740	1,740	1,698	1,700	39,200	1,700
2021-01-28	1,725	1,766	1,695	1,741	119,700	1,741
2021-01-27	1,740	1,767	1,726	1,732	45,400	1,732
2021-01-26	1,748	1,778	1,721	1,778	32,000	1,778
2021-01-25	1,750	1,751	1,726	1,745	21,800	1,745
2021-01-22	1,729	1,745	1,721	1,723	26,200	1,723
2021-01-21	1,737	1,760	1,731	1,738	23,400	1,738
2021-01-20	1,760	1,764	1,735	1,751	30,300	1,751
2021-01-19	1,829	1,829	1,753	1,763	32,800	1,763
2021-01-18	1,778	1,830	1,768	1,829	25,600	1,829
2021-01-15	1,820	1,820	1,780	1,794	20,800	1,794
2021-01-14	1,794	1,819	1,775	1,817	28,400	1,817
2021-01-13	1,792	1,792	1,756	1,767	30,900	1,767
2021-01-12	1,799	1,806	1,764	1,792	26,300	1,792
2021-01-08	1,787	1,817	1,770	1,817	13,000	1,817
2021-01-07	1,780	1,817	1,767	1,786	19,500	1,786
2021-01-06	1,712	1,762	1,712	1,756	7,400	1,756
2021-01-05	1,740	1,760	1,718	1,718	10,900	1,718
2021-01-04	1,756	1,756	1,686	1,722	16,900	1,722

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