6651 日東工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,330 | 3,370 | 3,320 | 3,320 | 89,900 | 3,320 |
| 2024-07-25 | 3,365 | 3,365 | 3,315 | 3,350 | 121,300 | 3,350 |
| 2024-07-24 | 3,430 | 3,435 | 3,370 | 3,370 | 101,500 | 3,370 |
| 2024-07-23 | 3,440 | 3,470 | 3,435 | 3,435 | 48,100 | 3,435 |
| 2024-07-22 | 3,520 | 3,520 | 3,435 | 3,450 | 86,400 | 3,450 |
| 2024-07-19 | 3,545 | 3,550 | 3,520 | 3,520 | 77,100 | 3,520 |
| 2024-07-18 | 3,530 | 3,555 | 3,515 | 3,515 | 83,300 | 3,515 |
| 2024-07-17 | 3,560 | 3,565 | 3,530 | 3,555 | 64,000 | 3,555 |
| 2024-07-16 | 3,590 | 3,595 | 3,530 | 3,530 | 128,700 | 3,530 |
| 2024-07-12 | 3,555 | 3,585 | 3,535 | 3,585 | 136,900 | 3,585 |
| 2024-07-11 | 3,550 | 3,560 | 3,540 | 3,555 | 77,900 | 3,555 |
| 2024-07-10 | 3,535 | 3,545 | 3,505 | 3,530 | 77,300 | 3,530 |
| 2024-07-09 | 3,515 | 3,555 | 3,505 | 3,535 | 81,500 | 3,535 |
| 2024-07-08 | 3,550 | 3,550 | 3,500 | 3,515 | 88,100 | 3,515 |
| 2024-07-05 | 3,575 | 3,575 | 3,520 | 3,550 | 59,900 | 3,550 |
| 2024-07-04 | 3,560 | 3,590 | 3,530 | 3,575 | 85,500 | 3,575 |
| 2024-07-03 | 3,570 | 3,575 | 3,515 | 3,555 | 111,200 | 3,555 |
| 2024-07-02 | 3,580 | 3,605 | 3,530 | 3,600 | 151,400 | 3,600 |
| 2024-07-01 | 3,500 | 3,605 | 3,500 | 3,585 | 168,300 | 3,585 |
| 2024-06-28 | 3,475 | 3,575 | 3,465 | 3,500 | 367,600 | 3,500 |
| 2024-06-27 | 3,445 | 3,450 | 3,410 | 3,450 | 100,000 | 3,450 |
| 2024-06-26 | 3,440 | 3,455 | 3,405 | 3,430 | 102,800 | 3,430 |
| 2024-06-25 | 3,420 | 3,440 | 3,395 | 3,440 | 102,900 | 3,440 |
| 2024-06-24 | 3,430 | 3,430 | 3,370 | 3,400 | 119,600 | 3,400 |
| 2024-06-21 | 3,375 | 3,430 | 3,360 | 3,400 | 273,000 | 3,400 |
| 2024-06-20 | 3,365 | 3,390 | 3,340 | 3,365 | 101,700 | 3,365 |
| 2024-06-19 | 3,350 | 3,375 | 3,350 | 3,365 | 61,900 | 3,365 |
| 2024-06-18 | 3,345 | 3,380 | 3,335 | 3,350 | 60,600 | 3,350 |
| 2024-06-17 | 3,390 | 3,390 | 3,320 | 3,340 | 86,900 | 3,340 |
| 2024-06-14 | 3,345 | 3,415 | 3,345 | 3,390 | 139,700 | 3,390 |
| 2024-06-13 | 3,390 | 3,400 | 3,340 | 3,345 | 98,000 | 3,345 |
| 2024-06-12 | 3,420 | 3,430 | 3,395 | 3,400 | 74,500 | 3,400 |
| 2024-06-11 | 3,405 | 3,425 | 3,385 | 3,405 | 103,800 | 3,405 |
| 2024-06-10 | 3,330 | 3,395 | 3,330 | 3,375 | 161,200 | 3,375 |
| 2024-06-07 | 3,300 | 3,345 | 3,290 | 3,325 | 149,400 | 3,325 |
| 2024-06-06 | 3,360 | 3,365 | 3,300 | 3,310 | 165,900 | 3,310 |
| 2024-06-05 | 3,380 | 3,395 | 3,360 | 3,360 | 122,400 | 3,360 |
| 2024-06-04 | 3,385 | 3,420 | 3,375 | 3,400 | 144,700 | 3,400 |
| 2024-06-03 | 3,450 | 3,455 | 3,385 | 3,415 | 227,800 | 3,415 |
| 2024-05-31 | 3,440 | 3,470 | 3,425 | 3,445 | 587,500 | 3,445 |
| 2024-05-30 | 3,550 | 3,555 | 3,425 | 3,455 | 627,900 | 3,455 |
| 2024-05-29 | 3,625 | 3,640 | 3,580 | 3,580 | 528,000 | 3,580 |
| 2024-05-28 | 3,575 | 3,655 | 3,565 | 3,600 | 206,200 | 3,600 |
| 2024-05-27 | 3,540 | 3,570 | 3,525 | 3,550 | 150,700 | 3,550 |
| 2024-05-24 | 3,560 | 3,610 | 3,530 | 3,535 | 200,400 | 3,535 |
| 2024-05-23 | 3,540 | 3,600 | 3,520 | 3,585 | 258,200 | 3,585 |
| 2024-05-22 | 3,475 | 3,545 | 3,460 | 3,495 | 234,200 | 3,495 |
| 2024-05-21 | 3,480 | 3,530 | 3,475 | 3,485 | 166,600 | 3,485 |
| 2024-05-20 | 3,530 | 3,555 | 3,470 | 3,475 | 350,000 | 3,475 |
| 2024-05-17 | 3,510 | 3,570 | 3,495 | 3,545 | 459,200 | 3,545 |
| 2024-05-16 | 3,565 | 3,610 | 3,460 | 3,485 | 803,500 | 3,485 |
| 2024-05-15 | 4,000 | 4,000 | 3,955 | 3,960 | 231,800 | 3,960 |
| 2024-05-14 | 3,940 | 3,965 | 3,915 | 3,960 | 303,000 | 3,960 |
| 2024-05-13 | 3,985 | 3,995 | 3,900 | 3,970 | 227,900 | 3,970 |
| 2024-05-10 | 4,055 | 4,060 | 3,985 | 4,005 | 170,400 | 4,005 |
| 2024-05-09 | 4,085 | 4,100 | 4,045 | 4,050 | 103,600 | 4,050 |
| 2024-05-08 | 4,080 | 4,100 | 4,035 | 4,085 | 118,600 | 4,085 |
| 2024-05-07 | 4,110 | 4,120 | 4,080 | 4,105 | 110,600 | 4,105 |
| 2024-05-02 | 4,120 | 4,140 | 4,100 | 4,120 | 100,200 | 4,120 |
| 2024-05-01 | 4,200 | 4,200 | 4,115 | 4,125 | 120,200 | 4,125 |
| 2024-04-30 | 4,240 | 4,260 | 4,205 | 4,240 | 143,500 | 4,240 |
| 2024-04-26 | 4,145 | 4,235 | 4,130 | 4,230 | 127,200 | 4,230 |
| 2024-04-25 | 4,145 | 4,165 | 4,120 | 4,140 | 79,600 | 4,140 |
| 2024-04-24 | 4,110 | 4,175 | 4,100 | 4,150 | 104,400 | 4,150 |
| 2024-04-23 | 4,110 | 4,110 | 4,065 | 4,080 | 87,900 | 4,080 |
| 2024-04-22 | 4,055 | 4,095 | 4,040 | 4,090 | 96,700 | 4,090 |
| 2024-04-19 | 4,130 | 4,130 | 4,000 | 4,030 | 145,000 | 4,030 |
| 2024-04-18 | 4,070 | 4,150 | 4,050 | 4,120 | 120,800 | 4,120 |
| 2024-04-17 | 4,075 | 4,130 | 4,050 | 4,075 | 125,200 | 4,075 |
| 2024-04-16 | 4,135 | 4,155 | 4,060 | 4,070 | 142,200 | 4,070 |
| 2024-04-15 | 4,190 | 4,210 | 4,145 | 4,155 | 134,100 | 4,155 |
| 2024-04-12 | 4,235 | 4,265 | 4,200 | 4,240 | 110,300 | 4,240 |
| 2024-04-11 | 4,115 | 4,245 | 4,100 | 4,235 | 136,200 | 4,235 |
| 2024-04-10 | 4,095 | 4,150 | 4,080 | 4,135 | 94,800 | 4,135 |
| 2024-04-09 | 4,060 | 4,100 | 4,045 | 4,100 | 118,700 | 4,100 |
| 2024-04-08 | 4,045 | 4,090 | 4,030 | 4,060 | 136,600 | 4,060 |
| 2024-04-05 | 4,030 | 4,065 | 4,000 | 4,045 | 188,900 | 4,045 |
| 2024-04-04 | 4,060 | 4,075 | 4,020 | 4,045 | 154,500 | 4,045 |
| 2024-04-03 | 3,965 | 4,040 | 3,955 | 4,015 | 188,500 | 4,015 |
| 2024-04-02 | 4,030 | 4,055 | 4,010 | 4,010 | 218,400 | 4,010 |
| 2024-04-01 | 4,130 | 4,145 | 4,015 | 4,040 | 208,300 | 4,040 |
| 2024-03-29 | 4,175 | 4,185 | 4,090 | 4,140 | 209,100 | 4,140 |
| 2024-03-28 | 4,175 | 4,215 | 4,145 | 4,155 | 372,400 | 4,155 |
| 2024-03-27 | 4,375 | 4,410 | 4,360 | 4,365 | 281,500 | 4,365 |
| 2024-03-26 | 4,430 | 4,460 | 4,375 | 4,375 | 255,800 | 4,375 |
| 2024-03-25 | 4,450 | 4,470 | 4,415 | 4,435 | 180,200 | 4,435 |
| 2024-03-22 | 4,480 | 4,485 | 4,420 | 4,470 | 204,500 | 4,470 |
| 2024-03-21 | 4,370 | 4,445 | 4,365 | 4,425 | 200,900 | 4,425 |
| 2024-03-19 | 4,330 | 4,355 | 4,300 | 4,355 | 178,600 | 4,355 |
| 2024-03-18 | 4,315 | 4,345 | 4,290 | 4,340 | 124,900 | 4,340 |
| 2024-03-15 | 4,295 | 4,310 | 4,270 | 4,285 | 114,400 | 4,285 |
| 2024-03-14 | 4,270 | 4,300 | 4,260 | 4,300 | 139,200 | 4,300 |
| 2024-03-13 | 4,375 | 4,395 | 4,250 | 4,270 | 189,300 | 4,270 |
| 2024-03-12 | 4,275 | 4,360 | 4,250 | 4,345 | 193,700 | 4,345 |
| 2024-03-11 | 4,370 | 4,380 | 4,290 | 4,330 | 250,800 | 4,330 |
| 2024-03-08 | 4,410 | 4,470 | 4,405 | 4,440 | 188,900 | 4,440 |
| 2024-03-07 | 4,505 | 4,510 | 4,440 | 4,445 | 182,500 | 4,445 |
| 2024-03-06 | 4,440 | 4,530 | 4,415 | 4,490 | 211,300 | 4,490 |
| 2024-03-05 | 4,510 | 4,510 | 4,445 | 4,455 | 205,300 | 4,455 |
| 2024-03-04 | 4,620 | 4,620 | 4,515 | 4,520 | 201,500 | 4,520 |
| 2024-03-01 | 4,630 | 4,645 | 4,550 | 4,590 | 230,600 | 4,590 |
| 2024-02-29 | 4,390 | 4,605 | 4,375 | 4,590 | 319,200 | 4,590 |
| 2024-02-28 | 4,400 | 4,460 | 4,390 | 4,410 | 165,900 | 4,410 |
| 2024-02-27 | 4,335 | 4,420 | 4,330 | 4,385 | 186,000 | 4,385 |
| 2024-02-26 | 4,345 | 4,350 | 4,300 | 4,320 | 169,900 | 4,320 |
| 2024-02-22 | 4,295 | 4,340 | 4,295 | 4,330 | 151,400 | 4,330 |
| 2024-02-21 | 4,240 | 4,285 | 4,235 | 4,285 | 103,300 | 4,285 |
| 2024-02-20 | 4,260 | 4,290 | 4,250 | 4,265 | 110,900 | 4,265 |
| 2024-02-19 | 4,260 | 4,270 | 4,230 | 4,250 | 123,800 | 4,250 |
| 2024-02-16 | 4,230 | 4,260 | 4,190 | 4,230 | 249,600 | 4,230 |
| 2024-02-15 | 4,250 | 4,290 | 4,230 | 4,265 | 146,700 | 4,265 |
| 2024-02-14 | 4,170 | 4,260 | 4,155 | 4,245 | 169,300 | 4,245 |
| 2024-02-13 | 4,205 | 4,230 | 4,150 | 4,165 | 243,100 | 4,165 |
| 2024-02-09 | 4,205 | 4,240 | 4,190 | 4,205 | 140,100 | 4,205 |
| 2024-02-08 | 4,270 | 4,270 | 4,185 | 4,235 | 197,300 | 4,235 |
| 2024-02-07 | 4,240 | 4,275 | 4,185 | 4,270 | 222,800 | 4,270 |
| 2024-02-06 | 4,245 | 4,335 | 4,195 | 4,255 | 516,200 | 4,255 |
| 2024-02-05 | 4,150 | 4,185 | 4,115 | 4,120 | 223,500 | 4,120 |
| 2024-02-02 | 4,050 | 4,085 | 4,025 | 4,080 | 132,000 | 4,080 |
| 2024-02-01 | 4,035 | 4,055 | 4,000 | 4,040 | 124,200 | 4,040 |
| 2024-01-31 | 3,950 | 4,035 | 3,945 | 4,035 | 152,100 | 4,035 |
| 2024-01-30 | 3,975 | 3,985 | 3,950 | 3,965 | 111,800 | 3,965 |
| 2024-01-29 | 3,920 | 3,980 | 3,920 | 3,955 | 127,600 | 3,955 |
| 2024-01-26 | 3,950 | 3,970 | 3,910 | 3,915 | 146,300 | 3,915 |
| 2024-01-25 | 3,905 | 3,970 | 3,900 | 3,970 | 117,300 | 3,970 |
| 2024-01-24 | 3,930 | 3,935 | 3,900 | 3,915 | 137,900 | 3,915 |
| 2024-01-23 | 3,890 | 3,960 | 3,890 | 3,935 | 289,400 | 3,935 |
| 2024-01-22 | 3,860 | 3,865 | 3,820 | 3,850 | 115,400 | 3,850 |
| 2024-01-19 | 3,870 | 3,870 | 3,835 | 3,845 | 79,000 | 3,845 |
| 2024-01-18 | 3,825 | 3,860 | 3,820 | 3,835 | 92,200 | 3,835 |
| 2024-01-17 | 3,845 | 3,890 | 3,835 | 3,835 | 148,600 | 3,835 |
| 2024-01-16 | 3,850 | 3,855 | 3,825 | 3,835 | 103,300 | 3,835 |
| 2024-01-15 | 3,780 | 3,855 | 3,770 | 3,850 | 173,300 | 3,850 |
| 2024-01-12 | 3,815 | 3,820 | 3,755 | 3,775 | 188,700 | 3,775 |
| 2024-01-11 | 3,810 | 3,835 | 3,790 | 3,805 | 152,300 | 3,805 |
| 2024-01-10 | 3,765 | 3,815 | 3,765 | 3,790 | 231,800 | 3,790 |
| 2024-01-09 | 3,790 | 3,790 | 3,730 | 3,755 | 195,700 | 3,755 |
| 2024-01-05 | 3,735 | 3,765 | 3,710 | 3,745 | 210,100 | 3,745 |
| 2024-01-04 | 3,605 | 3,710 | 3,580 | 3,710 | 231,200 | 3,710 |
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
