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
2024-05-213,4803,5303,4753,485166,6003,485
2024-05-203,5303,5553,4703,475350,0003,475
2024-05-173,5103,5703,4953,545459,2003,545
2024-05-163,5653,6103,4603,485803,5003,485
2024-05-154,0004,0003,9553,960231,8003,960
2024-05-143,9403,9653,9153,960303,0003,960
2024-05-133,9853,9953,9003,970227,9003,970
2024-05-104,0554,0603,9854,005170,4004,005
2024-05-094,0854,1004,0454,050103,6004,050
2024-05-084,0804,1004,0354,085118,6004,085
2024-05-074,1104,1204,0804,105110,6004,105
2024-05-024,1204,1404,1004,120100,2004,120
2024-05-014,2004,2004,1154,125120,2004,125
2024-04-304,2404,2604,2054,240143,5004,240
2024-04-264,1454,2354,1304,230127,2004,230
2024-04-254,1454,1654,1204,14079,6004,140
2024-04-244,1104,1754,1004,150104,4004,150
2024-04-234,1104,1104,0654,08087,9004,080
2024-04-224,0554,0954,0404,09096,7004,090
2024-04-194,1304,1304,0004,030145,0004,030
2024-04-184,0704,1504,0504,120120,8004,120
2024-04-174,0754,1304,0504,075125,2004,075
2024-04-164,1354,1554,0604,070142,2004,070
2024-04-154,1904,2104,1454,155134,1004,155
2024-04-124,2354,2654,2004,240110,3004,240
2024-04-114,1154,2454,1004,235136,2004,235
2024-04-104,0954,1504,0804,13594,8004,135
2024-04-094,0604,1004,0454,100118,7004,100
2024-04-084,0454,0904,0304,060136,6004,060
2024-04-054,0304,0654,0004,045188,9004,045
2024-04-044,0604,0754,0204,045154,5004,045
2024-04-033,9654,0403,9554,015188,5004,015
2024-04-024,0304,0554,0104,010218,4004,010
2024-04-014,1304,1454,0154,040208,3004,040
2024-03-294,1754,1854,0904,140209,1004,140
2024-03-284,1754,2154,1454,155372,4004,155
2024-03-274,3754,4104,3604,365281,5004,365
2024-03-264,4304,4604,3754,375255,8004,375
2024-03-254,4504,4704,4154,435180,2004,435
2024-03-224,4804,4854,4204,470204,5004,470
2024-03-214,3704,4454,3654,425200,9004,425
2024-03-194,3304,3554,3004,355178,6004,355
2024-03-184,3154,3454,2904,340124,9004,340
2024-03-154,2954,3104,2704,285114,4004,285
2024-03-144,2704,3004,2604,300139,2004,300
2024-03-134,3754,3954,2504,270189,3004,270
2024-03-124,2754,3604,2504,345193,7004,345
2024-03-114,3704,3804,2904,330250,8004,330
2024-03-084,4104,4704,4054,440188,9004,440
2024-03-074,5054,5104,4404,445182,5004,445
2024-03-064,4404,5304,4154,490211,3004,490
2024-03-054,5104,5104,4454,455205,3004,455
2024-03-044,6204,6204,5154,520201,5004,520
2024-03-014,6304,6454,5504,590230,6004,590
2024-02-294,3904,6054,3754,590319,2004,590
2024-02-284,4004,4604,3904,410165,9004,410
2024-02-274,3354,4204,3304,385186,0004,385
2024-02-264,3454,3504,3004,320169,9004,320
2024-02-224,2954,3404,2954,330151,4004,330
2024-02-214,2404,2854,2354,285103,3004,285
2024-02-204,2604,2904,2504,265110,9004,265
2024-02-194,2604,2704,2304,250123,8004,250
2024-02-164,2304,2604,1904,230249,6004,230
2024-02-154,2504,2904,2304,265146,7004,265
2024-02-144,1704,2604,1554,245169,3004,245
2024-02-134,2054,2304,1504,165243,1004,165
2024-02-094,2054,2404,1904,205140,1004,205
2024-02-084,2704,2704,1854,235197,3004,235
2024-02-074,2404,2754,1854,270222,8004,270
2024-02-064,2454,3354,1954,255516,2004,255
2024-02-054,1504,1854,1154,120223,5004,120
2024-02-024,0504,0854,0254,080132,0004,080
2024-02-014,0354,0554,0004,040124,2004,040
2024-01-313,9504,0353,9454,035152,1004,035
2024-01-303,9753,9853,9503,965111,8003,965
2024-01-293,9203,9803,9203,955127,6003,955
2024-01-263,9503,9703,9103,915146,3003,915
2024-01-253,9053,9703,9003,970117,3003,970
2024-01-243,9303,9353,9003,915137,9003,915
2024-01-233,8903,9603,8903,935289,4003,935
2024-01-223,8603,8653,8203,850115,4003,850
2024-01-193,8703,8703,8353,84579,0003,845
2024-01-183,8253,8603,8203,83592,2003,835
2024-01-173,8453,8903,8353,835148,6003,835
2024-01-163,8503,8553,8253,835103,3003,835
2024-01-153,7803,8553,7703,850173,3003,850
2024-01-123,8153,8203,7553,775188,7003,775
2024-01-113,8103,8353,7903,805152,3003,805
2024-01-103,7653,8153,7653,790231,8003,790
2024-01-093,7903,7903,7303,755195,7003,755
2024-01-053,7353,7653,7103,745210,1003,745
2024-01-043,6053,7103,5803,710231,2003,710

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