6151 日東工器(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,891	1,891	1,842	1,867	18,700	1,867
2023-12-28	1,865	1,894	1,865	1,891	15,900	1,891
2023-12-27	1,877	1,883	1,849	1,857	18,400	1,857
2023-12-26	1,845	1,881	1,844	1,857	20,600	1,857
2023-12-25	1,870	1,880	1,839	1,844	10,000	1,844
2023-12-22	1,863	1,863	1,843	1,853	9,800	1,853
2023-12-21	1,832	1,857	1,815	1,851	18,100	1,851
2023-12-20	1,817	1,841	1,816	1,834	9,800	1,834
2023-12-19	1,810	1,818	1,795	1,817	13,900	1,817
2023-12-18	1,810	1,823	1,797	1,819	10,600	1,819
2023-12-15	1,815	1,826	1,810	1,815	13,600	1,815
2023-12-14	1,838	1,844	1,808	1,815	11,800	1,815
2023-12-13	1,831	1,849	1,829	1,838	6,000	1,838
2023-12-12	1,849	1,858	1,830	1,831	8,900	1,831
2023-12-11	1,833	1,842	1,816	1,842	8,900	1,842
2023-12-08	1,835	1,845	1,805	1,810	21,300	1,810
2023-12-07	1,841	1,854	1,828	1,831	14,800	1,831
2023-12-06	1,811	1,848	1,811	1,844	19,900	1,844
2023-12-05	1,820	1,839	1,802	1,802	14,200	1,802
2023-12-04	1,835	1,835	1,806	1,810	19,400	1,810
2023-12-01	1,880	1,885	1,845	1,849	15,700	1,849
2023-11-30	1,803	1,871	1,803	1,862	33,100	1,862
2023-11-29	1,794	1,815	1,792	1,799	16,600	1,799
2023-11-28	1,797	1,803	1,788	1,799	20,400	1,799
2023-11-27	1,808	1,816	1,796	1,797	9,500	1,797
2023-11-24	1,814	1,814	1,795	1,799	9,900	1,799
2023-11-22	1,792	1,801	1,785	1,795	16,700	1,795
2023-11-21	1,808	1,815	1,792	1,799	18,700	1,799
2023-11-20	1,832	1,845	1,802	1,802	13,600	1,802
2023-11-17	1,813	1,842	1,812	1,832	24,400	1,832
2023-11-16	1,817	1,831	1,809	1,813	12,400	1,813
2023-11-15	1,830	1,836	1,813	1,831	12,000	1,831
2023-11-14	1,826	1,826	1,811	1,820	7,800	1,820
2023-11-13	1,842	1,842	1,803	1,818	11,800	1,818
2023-11-10	1,831	1,842	1,814	1,839	19,300	1,839
2023-11-09	1,795	1,815	1,783	1,815	12,400	1,815
2023-11-08	1,819	1,819	1,769	1,783	47,500	1,783
2023-11-07	1,876	1,878	1,824	1,824	27,500	1,824
2023-11-06	1,889	1,889	1,846	1,878	20,100	1,878
2023-11-02	1,948	1,948	1,889	1,911	25,300	1,911
2023-11-01	1,890	1,930	1,890	1,928	16,400	1,928
2023-10-31	1,894	1,894	1,858	1,890	10,700	1,890
2023-10-30	1,928	1,928	1,873	1,877	13,800	1,877
2023-10-27	1,893	1,928	1,893	1,928	8,000	1,928
2023-10-26	1,889	1,891	1,866	1,872	8,100	1,872
2023-10-25	1,889	1,908	1,882	1,889	10,700	1,889
2023-10-24	1,923	1,923	1,843	1,881	24,800	1,881
2023-10-23	1,926	1,931	1,904	1,904	12,600	1,904
2023-10-20	1,925	1,935	1,916	1,926	5,100	1,926
2023-10-19	1,913	1,946	1,913	1,929	9,700	1,929
2023-10-18	1,950	1,950	1,926	1,938	7,200	1,938
2023-10-17	1,930	1,945	1,929	1,944	8,300	1,944
2023-10-16	1,960	1,964	1,915	1,925	11,600	1,925
2023-10-13	1,952	1,983	1,952	1,977	14,700	1,977
2023-10-12	1,957	1,987	1,956	1,984	12,800	1,984
2023-10-11	1,976	1,976	1,945	1,956	18,300	1,956
2023-10-10	1,945	1,986	1,945	1,976	9,000	1,976
2023-10-06	1,921	1,952	1,910	1,944	16,300	1,944
2023-10-05	1,903	1,927	1,901	1,916	18,900	1,916
2023-10-04	1,900	1,926	1,892	1,898	20,600	1,898
2023-10-03	1,973	1,973	1,935	1,938	17,100	1,938
2023-10-02	1,985	2,017	1,973	1,973	11,800	1,973
2023-09-29	1,992	1,992	1,957	1,964	10,200	1,964
2023-09-28	1,979	1,988	1,939	1,974	18,100	1,974
2023-09-27	1,977	2,009	1,965	2,007	27,600	2,007
2023-09-26	2,002	2,002	1,974	1,977	21,400	1,977
2023-09-25	1,996	2,013	1,989	1,996	20,100	1,996
2023-09-22	1,965	1,987	1,963	1,977	15,400	1,977
2023-09-21	2,022	2,022	1,980	1,985	17,600	1,985
2023-09-20	2,060	2,066	2,020	2,021	14,200	2,021
2023-09-19	2,042	2,061	2,022	2,060	15,700	2,060
2023-09-15	2,002	2,032	2,002	2,024	22,200	2,024
2023-09-14	1,993	2,001	1,989	1,998	8,000	1,998
2023-09-13	2,008	2,020	1,981	1,993	14,600	1,993
2023-09-12	1,976	2,018	1,976	2,011	10,400	2,011
2023-09-11	1,985	1,997	1,968	1,974	8,800	1,974
2023-09-08	1,983	2,005	1,978	1,985	25,100	1,985
2023-09-07	2,009	2,022	2,003	2,008	14,400	2,008
2023-09-06	2,020	2,023	2,009	2,009	13,500	2,009
2023-09-05	1,992	2,019	1,992	2,019	17,400	2,019
2023-09-04	1,990	2,007	1,985	2,007	15,100	2,007
2023-09-01	1,976	1,993	1,975	1,989	12,000	1,989
2023-08-31	1,971	1,985	1,970	1,976	10,100	1,976
2023-08-30	1,987	1,987	1,971	1,979	10,400	1,979
2023-08-29	1,993	1,997	1,983	1,987	4,300	1,987
2023-08-28	1,998	2,009	1,996	2,000	19,600	2,000
2023-08-25	1,960	1,976	1,951	1,967	9,900	1,967
2023-08-24	1,976	1,988	1,960	1,981	9,300	1,981
2023-08-23	1,936	1,955	1,933	1,952	5,700	1,952
2023-08-22	1,918	1,948	1,914	1,936	8,900	1,936
2023-08-21	1,920	1,926	1,917	1,918	10,600	1,918
2023-08-18	1,931	1,935	1,918	1,922	12,400	1,922
2023-08-17	1,940	1,950	1,921	1,938	10,400	1,938
2023-08-16	1,944	1,968	1,941	1,945	11,200	1,945
2023-08-15	1,948	1,957	1,936	1,944	10,800	1,944
2023-08-14	1,974	1,996	1,924	1,964	9,600	1,964
2023-08-10	1,947	1,974	1,939	1,974	11,700	1,974
2023-08-09	1,952	1,954	1,925	1,947	14,100	1,947
2023-08-08	1,942	1,953	1,928	1,952	14,400	1,952
2023-08-07	1,919	1,958	1,919	1,944	16,400	1,944
2023-08-04	1,905	1,940	1,905	1,925	16,600	1,925
2023-08-03	1,919	1,931	1,886	1,909	36,100	1,909
2023-08-02	1,981	2,040	1,874	1,951	120,500	1,951
2023-08-01	1,936	1,969	1,927	1,965	17,400	1,965
2023-07-31	1,940	1,940	1,925	1,934	10,800	1,934
2023-07-28	1,911	1,923	1,896	1,922	16,200	1,922
2023-07-27	1,911	1,919	1,895	1,916	19,500	1,916
2023-07-26	1,920	1,920	1,898	1,898	15,000	1,898
2023-07-25	1,905	1,912	1,899	1,904	13,100	1,904
2023-07-24	1,896	1,911	1,892	1,905	7,800	1,905
2023-07-21	1,874	1,904	1,871	1,878	10,300	1,878
2023-07-20	1,890	1,905	1,874	1,874	12,800	1,874
2023-07-19	1,906	1,911	1,877	1,897	11,700	1,897
2023-07-18	1,884	1,903	1,880	1,903	8,600	1,903
2023-07-14	1,884	1,884	1,856	1,863	15,000	1,863
2023-07-13	1,890	1,897	1,876	1,884	9,800	1,884
2023-07-12	1,906	1,919	1,891	1,891	12,500	1,891
2023-07-11	1,917	1,930	1,906	1,906	15,200	1,906
2023-07-10	1,920	1,935	1,913	1,921	23,200	1,921
2023-07-07	1,950	1,963	1,923	1,923	22,200	1,923
2023-07-06	1,964	1,990	1,959	1,962	12,900	1,962
2023-07-05	1,970	1,984	1,954	1,964	22,600	1,964
2023-07-04	2,035	2,035	1,974	1,974	14,100	1,974
2023-07-03	1,980	2,012	1,980	2,011	9,200	2,011
2023-06-30	1,979	1,992	1,975	1,976	25,300	1,976
2023-06-29	1,973	1,985	1,970	1,979	10,800	1,979
2023-06-28	1,947	1,979	1,939	1,976	17,600	1,976
2023-06-27	1,940	1,940	1,914	1,931	8,300	1,931
2023-06-26	1,933	1,961	1,911	1,940	13,600	1,940
2023-06-23	1,962	1,970	1,921	1,933	13,800	1,933
2023-06-22	1,956	1,984	1,950	1,953	9,100	1,953
2023-06-21	1,940	1,982	1,940	1,969	11,400	1,969
2023-06-20	1,952	1,956	1,916	1,956	10,900	1,956
2023-06-19	1,966	1,974	1,951	1,966	11,500	1,966
2023-06-16	1,972	1,972	1,954	1,961	15,800	1,961
2023-06-15	1,965	1,992	1,963	1,972	17,800	1,972
2023-06-14	1,960	1,970	1,945	1,959	13,800	1,959
2023-06-13	1,958	1,967	1,951	1,953	12,500	1,953
2023-06-12	1,941	1,956	1,930	1,949	21,900	1,949
2023-06-09	1,926	1,944	1,923	1,941	24,500	1,941
2023-06-08	1,935	1,935	1,882	1,900	23,400	1,900
2023-06-07	1,953	1,972	1,918	1,920	27,500	1,920
2023-06-06	1,970	1,972	1,947	1,947	15,600	1,947
2023-06-05	2,000	2,030	1,974	1,979	16,600	1,979
2023-06-02	1,955	1,994	1,955	1,980	24,200	1,980
2023-06-01	1,970	2,000	1,955	1,956	16,200	1,956
2023-05-31	1,992	2,018	1,973	1,983	71,100	1,983
2023-05-30	2,033	2,046	2,014	2,017	25,000	2,017
2023-05-29	2,081	2,095	2,047	2,053	23,100	2,053
2023-05-26	2,105	2,109	2,060	2,071	49,200	2,071
2023-05-25	2,068	2,101	2,061	2,100	20,000	2,100
2023-05-24	2,078	2,109	2,075	2,077	18,500	2,077
2023-05-23	2,105	2,118	2,081	2,097	34,400	2,097
2023-05-22	2,139	2,139	2,098	2,105	30,200	2,105
2023-05-19	2,128	2,147	2,116	2,144	21,800	2,144
2023-05-18	2,110	2,123	2,095	2,122	27,500	2,122
2023-05-17	2,084	2,129	2,079	2,106	29,000	2,106
2023-05-16	2,110	2,110	2,072	2,084	32,600	2,084
2023-05-15	2,033	2,101	2,033	2,101	35,100	2,101
2023-05-12	2,035	2,045	2,023	2,033	15,800	2,033
2023-05-11	2,065	2,071	2,016	2,035	33,000	2,035
2023-05-10	2,057	2,079	2,017	2,065	52,100	2,065
2023-05-09	2,044	2,064	2,044	2,057	26,800	2,057
2023-05-08	2,004	2,046	2,001	2,044	25,300	2,044
2023-05-02	2,021	2,022	1,991	2,014	41,400	2,014
2023-05-01	2,012	2,021	2,005	2,021	25,600	2,021
2023-04-28	1,944	2,009	1,944	2,009	38,800	2,009
2023-04-27	1,911	1,940	1,910	1,932	21,300	1,932
2023-04-26	1,934	1,934	1,909	1,911	23,500	1,911
2023-04-25	1,899	1,940	1,899	1,934	49,500	1,934
2023-04-24	1,892	1,895	1,873	1,894	28,000	1,894
2023-04-21	1,865	1,893	1,864	1,892	17,900	1,892
2023-04-20	1,845	1,865	1,845	1,865	11,800	1,865
2023-04-19	1,832	1,850	1,832	1,850	12,700	1,850
2023-04-18	1,852	1,866	1,851	1,858	18,400	1,858
2023-04-17	1,852	1,854	1,840	1,852	10,500	1,852
2023-04-14	1,850	1,856	1,846	1,853	8,800	1,853
2023-04-13	1,838	1,850	1,827	1,849	20,600	1,849
2023-04-12	1,818	1,840	1,811	1,834	30,800	1,834
2023-04-11	1,815	1,820	1,806	1,813	16,300	1,813
2023-04-10	1,802	1,816	1,801	1,814	10,400	1,814
2023-04-07	1,791	1,811	1,781	1,801	23,600	1,801
2023-04-06	1,839	1,839	1,793	1,797	34,600	1,797
2023-04-05	1,880	1,880	1,834	1,837	21,900	1,837
2023-04-04	1,873	1,894	1,856	1,890	30,700	1,890
2023-04-03	1,825	1,868	1,821	1,868	41,600	1,868
2023-03-31	1,811	1,833	1,803	1,810	30,200	1,810
2023-03-30	1,827	1,827	1,801	1,804	20,200	1,804
2023-03-29	1,818	1,831	1,814	1,830	49,100	1,830
2023-03-28	1,823	1,827	1,806	1,812	8,800	1,812
2023-03-27	1,822	1,824	1,806	1,820	13,000	1,820
2023-03-24	1,810	1,817	1,804	1,808	20,300	1,808
2023-03-23	1,817	1,817	1,803	1,803	18,900	1,803
2023-03-22	1,830	1,840	1,829	1,836	18,200	1,836
2023-03-20	1,813	1,828	1,806	1,806	17,400	1,806
2023-03-17	1,834	1,850	1,834	1,836	14,600	1,836
2023-03-16	1,785	1,832	1,785	1,831	38,200	1,831
2023-03-15	1,815	1,838	1,809	1,822	27,700	1,822
2023-03-14	1,854	1,854	1,798	1,812	27,200	1,812
2023-03-13	1,851	1,867	1,825	1,857	35,900	1,857
2023-03-10	1,888	1,905	1,876	1,876	49,400	1,876
2023-03-09	1,894	1,917	1,894	1,917	24,100	1,917
2023-03-08	1,871	1,894	1,869	1,892	25,000	1,892
2023-03-07	1,870	1,884	1,863	1,871	30,300	1,871
2023-03-06	1,835	1,879	1,834	1,879	38,200	1,879
2023-03-03	1,790	1,835	1,785	1,835	52,200	1,835
2023-03-02	1,776	1,785	1,772	1,785	24,300	1,785
2023-03-01	1,779	1,779	1,766	1,776	11,200	1,776
2023-02-28	1,792	1,792	1,781	1,785	12,600	1,785
2023-02-27	1,766	1,784	1,762	1,779	15,700	1,779
2023-02-24	1,724	1,766	1,721	1,762	29,400	1,762
2023-02-22	1,710	1,719	1,708	1,715	12,600	1,715
2023-02-21	1,705	1,723	1,705	1,710	17,100	1,710
2023-02-20	1,675	1,706	1,674	1,705	22,600	1,705
2023-02-17	1,689	1,689	1,668	1,675	16,400	1,675
2023-02-16	1,679	1,689	1,679	1,689	12,200	1,689
2023-02-15	1,678	1,683	1,666	1,679	8,900	1,679
2023-02-14	1,665	1,684	1,657	1,678	27,000	1,678
2023-02-13	1,662	1,666	1,657	1,665	6,500	1,665
2023-02-10	1,660	1,674	1,652	1,669	16,300	1,669
2023-02-09	1,676	1,676	1,658	1,660	16,500	1,660
2023-02-08	1,668	1,676	1,658	1,676	17,200	1,676
2023-02-07	1,674	1,680	1,668	1,676	31,500	1,676
2023-02-06	1,650	1,670	1,650	1,668	21,200	1,668
2023-02-03	1,644	1,669	1,637	1,655	38,700	1,655
2023-02-02	1,719	1,719	1,640	1,668	150,400	1,668
2023-02-01	1,549	1,587	1,549	1,579	50,400	1,579
2023-01-31	1,525	1,541	1,525	1,534	10,000	1,534
2023-01-30	1,534	1,543	1,525	1,525	19,700	1,525
2023-01-27	1,541	1,542	1,535	1,537	8,200	1,537
2023-01-26	1,550	1,550	1,536	1,543	8,300	1,543
2023-01-25	1,526	1,549	1,519	1,546	12,800	1,546
2023-01-24	1,532	1,538	1,517	1,533	12,200	1,533
2023-01-23	1,512	1,530	1,512	1,527	12,800	1,527
2023-01-20	1,485	1,515	1,485	1,510	7,000	1,510
2023-01-19	1,473	1,505	1,473	1,487	13,600	1,487
2023-01-18	1,499	1,517	1,493	1,511	7,800	1,511
2023-01-17	1,478	1,501	1,478	1,492	7,500	1,492
2023-01-16	1,480	1,495	1,480	1,484	5,800	1,484
2023-01-13	1,485	1,488	1,479	1,482	8,700	1,482
2023-01-12	1,495	1,495	1,483	1,485	3,600	1,485
2023-01-11	1,467	1,491	1,467	1,489	5,500	1,489
2023-01-10	1,483	1,503	1,467	1,467	12,000	1,467
2023-01-06	1,481	1,483	1,480	1,483	3,200	1,483
2023-01-05	1,483	1,493	1,481	1,481	6,700	1,481
2023-01-04	1,492	1,494	1,483	1,487	10,700	1,487

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