6651 日東工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,937 | 2,957 | 2,860 | 2,924 | 188,400 | 2,924 |
| 2025-04-03 | 3,010 | 3,025 | 2,973 | 3,005 | 104,400 | 3,005 |
| 2025-04-02 | 3,130 | 3,130 | 3,070 | 3,080 | 52,200 | 3,080 |
| 2025-04-01 | 3,140 | 3,140 | 3,100 | 3,100 | 58,400 | 3,100 |
| 2025-03-31 | 3,160 | 3,180 | 3,085 | 3,115 | 129,300 | 3,115 |
| 2025-03-28 | 3,195 | 3,250 | 3,185 | 3,220 | 108,600 | 3,220 |
| 2025-03-27 | 3,285 | 3,300 | 3,265 | 3,300 | 80,200 | 3,300 |
| 2025-03-26 | 3,295 | 3,320 | 3,280 | 3,290 | 75,900 | 3,290 |
| 2025-03-25 | 3,310 | 3,330 | 3,265 | 3,300 | 84,000 | 3,300 |
| 2025-03-24 | 3,385 | 3,385 | 3,300 | 3,300 | 73,000 | 3,300 |
| 2025-03-21 | 3,370 | 3,410 | 3,370 | 3,385 | 85,500 | 3,385 |
| 2025-03-19 | 3,450 | 3,450 | 3,370 | 3,375 | 102,000 | 3,375 |
| 2025-03-18 | 3,450 | 3,480 | 3,440 | 3,455 | 82,300 | 3,455 |
| 2025-03-17 | 3,380 | 3,450 | 3,380 | 3,435 | 118,100 | 3,435 |
| 2025-03-14 | 3,375 | 3,395 | 3,370 | 3,370 | 101,500 | 3,370 |
| 2025-03-13 | 3,320 | 3,380 | 3,300 | 3,360 | 170,900 | 3,360 |
| 2025-03-12 | 3,305 | 3,335 | 3,285 | 3,300 | 122,100 | 3,300 |
| 2025-03-11 | 3,300 | 3,315 | 3,265 | 3,285 | 96,600 | 3,285 |
| 2025-03-10 | 3,325 | 3,340 | 3,300 | 3,315 | 98,300 | 3,315 |
| 2025-03-07 | 3,295 | 3,335 | 3,270 | 3,325 | 113,900 | 3,325 |
| 2025-03-06 | 3,240 | 3,310 | 3,235 | 3,295 | 152,800 | 3,295 |
| 2025-03-05 | 3,185 | 3,225 | 3,175 | 3,205 | 121,600 | 3,205 |
| 2025-03-04 | 3,095 | 3,160 | 3,095 | 3,155 | 199,000 | 3,155 |
| 2025-03-03 | 3,010 | 3,050 | 3,010 | 3,025 | 64,100 | 3,025 |
| 2025-02-28 | 3,020 | 3,030 | 2,981 | 3,000 | 89,000 | 3,000 |
| 2025-02-27 | 3,010 | 3,025 | 3,005 | 3,025 | 51,200 | 3,025 |
| 2025-02-26 | 2,966 | 2,995 | 2,966 | 2,974 | 95,400 | 2,974 |
| 2025-02-25 | 2,926 | 2,967 | 2,925 | 2,951 | 67,400 | 2,951 |
| 2025-02-21 | 2,942 | 2,943 | 2,916 | 2,933 | 66,900 | 2,933 |
| 2025-02-20 | 2,991 | 2,994 | 2,939 | 2,942 | 57,000 | 2,942 |
| 2025-02-19 | 3,040 | 3,060 | 3,000 | 3,000 | 46,100 | 3,000 |
| 2025-02-18 | 3,045 | 3,065 | 3,030 | 3,040 | 37,300 | 3,040 |
| 2025-02-17 | 3,025 | 3,070 | 3,025 | 3,045 | 59,300 | 3,045 |
| 2025-02-14 | 3,105 | 3,105 | 3,025 | 3,025 | 64,000 | 3,025 |
| 2025-02-13 | 3,115 | 3,115 | 3,065 | 3,100 | 73,100 | 3,100 |
| 2025-02-12 | 3,050 | 3,150 | 2,991 | 3,125 | 289,100 | 3,125 |
| 2025-02-10 | 2,885 | 2,920 | 2,880 | 2,899 | 86,900 | 2,899 |
| 2025-02-07 | 2,875 | 2,896 | 2,851 | 2,885 | 71,300 | 2,885 |
| 2025-02-06 | 2,860 | 2,887 | 2,860 | 2,875 | 80,900 | 2,875 |
| 2025-02-05 | 2,910 | 2,910 | 2,851 | 2,860 | 68,900 | 2,860 |
| 2025-02-04 | 2,887 | 2,903 | 2,870 | 2,873 | 55,300 | 2,873 |
| 2025-02-03 | 2,901 | 2,924 | 2,871 | 2,872 | 93,000 | 2,872 |
| 2025-01-31 | 2,902 | 2,915 | 2,896 | 2,905 | 45,500 | 2,905 |
| 2025-01-30 | 2,900 | 2,925 | 2,883 | 2,925 | 55,400 | 2,925 |
| 2025-01-29 | 2,945 | 2,945 | 2,902 | 2,902 | 61,600 | 2,902 |
| 2025-01-28 | 2,944 | 2,944 | 2,921 | 2,931 | 70,100 | 2,931 |
| 2025-01-27 | 2,935 | 2,953 | 2,918 | 2,944 | 71,200 | 2,944 |
| 2025-01-24 | 2,909 | 2,919 | 2,895 | 2,895 | 58,000 | 2,895 |
| 2025-01-23 | 2,900 | 2,900 | 2,861 | 2,887 | 35,000 | 2,887 |
| 2025-01-22 | 2,906 | 2,919 | 2,896 | 2,904 | 50,000 | 2,904 |
| 2025-01-21 | 2,905 | 2,906 | 2,860 | 2,889 | 66,500 | 2,889 |
| 2025-01-20 | 2,867 | 2,905 | 2,866 | 2,888 | 81,000 | 2,888 |
| 2025-01-17 | 2,834 | 2,862 | 2,834 | 2,856 | 69,100 | 2,856 |
| 2025-01-16 | 2,830 | 2,845 | 2,819 | 2,834 | 68,800 | 2,834 |
| 2025-01-15 | 2,824 | 2,851 | 2,824 | 2,830 | 58,600 | 2,830 |
| 2025-01-14 | 2,841 | 2,843 | 2,795 | 2,819 | 95,100 | 2,819 |
| 2025-01-10 | 2,838 | 2,860 | 2,836 | 2,841 | 49,900 | 2,841 |
| 2025-01-09 | 2,864 | 2,873 | 2,841 | 2,855 | 63,200 | 2,855 |
| 2025-01-08 | 2,910 | 2,918 | 2,868 | 2,868 | 73,500 | 2,868 |
| 2025-01-07 | 2,902 | 2,924 | 2,879 | 2,907 | 63,600 | 2,907 |
| 2025-01-06 | 2,923 | 2,928 | 2,876 | 2,881 | 83,700 | 2,881 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1985-05-28]1株→1.1株 [1983-11-26]1株→1.1株