6651 日東工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,5282,5302,4742,512307,2002,512
2022-09-272,5572,5572,5252,531149,6002,531
2022-09-262,5842,5962,5472,558174,2002,558
2022-09-222,5572,6002,5442,596119,6002,596
2022-09-212,6122,6192,5742,578169,5002,578
2022-09-202,6182,6242,5852,602159,1002,602
2022-09-162,6082,6212,5912,612155,5002,612
2022-09-152,6242,6402,6082,623128,4002,623
2022-09-142,6082,6252,5952,621132,2002,621
2022-09-132,6362,6362,6132,631107,9002,631
2022-09-122,6452,6462,6232,635103,3002,635
2022-09-092,6062,6472,6032,623173,8002,623
2022-09-082,6072,6242,5832,603213,9002,603
2022-09-072,5912,6052,5652,583153,7002,583
2022-09-062,5302,6042,5282,592146,3002,592
2022-09-052,5602,5602,5302,543114,6002,543
2022-09-022,5872,6032,5572,566181,3002,566
2022-09-012,5702,5872,5612,584115,2002,584
2022-08-312,5772,5932,5652,575155,6002,575
2022-08-302,5722,5882,5682,58590,3002,585
2022-08-292,5172,5752,5052,569160,1002,569
2022-08-262,5902,5942,5652,567116,1002,567
2022-08-252,5702,5902,5622,56697,6002,566
2022-08-242,5552,5742,5512,56284,4002,562
2022-08-232,5692,5692,5502,55566,4002,555
2022-08-222,5482,5702,5262,56498,2002,564
2022-08-192,5402,5682,5322,557157,6002,557
2022-08-182,5012,5182,4922,509123,3002,509
2022-08-172,5012,5212,5012,505106,6002,505
2022-08-162,4962,5152,4872,506122,8002,506
2022-08-152,4562,4932,4422,490167,5002,490
2022-08-122,4832,4932,4322,451292,7002,451
2022-08-102,3742,4542,3662,447381,3002,447
2022-08-092,3632,4062,3412,374880,0002,374
2022-08-082,5952,6042,5712,604163,9002,604
2022-08-052,5822,6202,5602,589207,7002,589
2022-08-042,5832,5962,5462,591236,8002,591
2022-08-032,6052,6092,5642,576174,8002,576
2022-08-022,6152,6152,5822,603220,6002,603
2022-08-012,6122,6372,6052,630199,8002,630
2022-07-292,5982,6142,5842,587214,8002,587
2022-07-282,5952,5982,5532,598208,8002,598
2022-07-272,5742,5992,5672,583175,6002,583
2022-07-262,5402,5842,5292,574186,7002,574
2022-07-252,5302,5552,5232,525152,4002,525
2022-07-222,4912,5472,4852,527262,2002,527
2022-07-212,4442,5352,4442,504298,3002,504
2022-07-202,4192,4392,4042,429305,3002,429
2022-07-192,4052,4112,3912,394132,6002,394
2022-07-152,4002,4092,3812,395156,6002,395
2022-07-142,3622,3932,3542,39386,7002,393
2022-07-132,3492,3702,3322,36295,9002,362
2022-07-122,3602,3602,3262,35195,2002,351
2022-07-112,3632,3832,3492,351116,6002,351
2022-07-082,3302,3602,3302,338165,4002,338
2022-07-072,3192,3462,3162,345108,7002,345
2022-07-062,3022,3112,2822,296155,1002,296
2022-07-052,3212,3412,3132,33079,0002,330
2022-07-042,3392,3432,3002,310125,7002,310
2022-07-012,3472,3502,2842,295193,5002,295
2022-06-302,3882,3942,3372,347174,9002,347
2022-06-292,3542,3962,3402,388218,0002,388
2022-06-282,3332,3802,3302,377155,2002,377
2022-06-272,3152,3342,3042,328108,0002,328
2022-06-242,3132,3172,2752,296148,8002,296
2022-06-232,3052,3322,2972,313139,7002,313
2022-06-222,3482,3492,3092,315224,3002,315
2022-06-212,2872,3282,2762,320207,6002,320
2022-06-202,2752,2952,2352,250153,9002,250
2022-06-172,2452,2972,2322,264542,9002,264
2022-06-162,2802,3102,2662,275208,4002,275
2022-06-152,3032,3032,2662,272181,2002,272
2022-06-142,2802,3092,2672,308227,1002,308
2022-06-132,2992,3252,2912,307203,7002,307
2022-06-102,3362,3702,3212,333298,1002,333
2022-06-092,3862,4002,3602,362200,8002,362
2022-06-082,3602,4132,3532,399254,4002,399
2022-06-072,2862,3562,2692,345393,4002,345
2022-06-062,2802,3502,2722,336318,8002,336
2022-06-032,3062,3122,2632,271230,4002,271
2022-06-022,2502,3082,2402,293288,7002,293
2022-06-012,1932,2362,1892,236189,5002,236
2022-05-312,1902,2172,1752,203190,6002,203
2022-05-302,1772,2182,1582,190339,3002,190
2022-05-272,1512,1652,1282,134281,4002,134
2022-05-262,1302,1772,1202,126259,7002,126
2022-05-252,1912,2082,1132,121442,9002,121
2022-05-242,2182,2222,1872,190326,7002,190
2022-05-232,2602,2662,2052,227368,6002,227
2022-05-202,1622,2602,1622,249396,7002,249
2022-05-192,0562,1852,0422,162391,2002,162
2022-05-182,1002,1122,0692,089362,0002,089
2022-05-172,0602,1001,9912,0981,030,9002,098
2022-05-161,9861,9861,9861,98680,8001,986
2022-05-131,5351,5881,5241,58658,1001,586
2022-05-121,5371,5521,5211,54154,2001,541
2022-05-111,5351,5461,5271,53956,9001,539
2022-05-101,5211,5551,5211,54256,2001,542
2022-05-091,5341,5481,5281,53743,2001,537
2022-05-061,5331,5581,5311,54741,1001,547
2022-05-021,5311,5511,5181,54237,7001,542
2022-04-281,4851,5351,4841,53245,9001,532
2022-04-271,4831,4961,4731,48299,4001,482
2022-04-261,5001,5021,4911,49536,0001,495
2022-04-251,5201,5201,4991,50047,5001,500
2022-04-221,5191,5241,5031,52428,3001,524
2022-04-211,5201,5361,5201,52435,7001,524
2022-04-201,5251,5351,5141,52032,7001,520
2022-04-191,5031,5131,5031,51120,5001,511
2022-04-181,5101,5111,4901,50347,2001,503
2022-04-151,5131,5211,5101,51520,2001,515
2022-04-141,5211,5361,5131,53252,6001,532
2022-04-131,4961,5061,4911,50239,6001,502
2022-04-121,5111,5161,4921,49249,3001,492
2022-04-111,5351,5351,5021,51674,2001,516
2022-04-081,5281,5451,5181,53858,5001,538
2022-04-071,5211,5211,5031,50864,0001,508
2022-04-061,5711,5751,5331,53957,2001,539
2022-04-051,5891,5961,5771,58555,8001,585
2022-04-041,5621,5771,5561,56930,1001,569
2022-04-011,5631,5761,5521,56438,3001,564
2022-03-311,5951,6181,5731,57664,5001,576
2022-03-301,6011,6141,5761,613186,7001,613
2022-03-291,6101,6101,5831,60287,6001,602
2022-03-281,6281,6281,5951,59767,5001,597
2022-03-251,6261,6491,6221,62492,1001,624
2022-03-241,6361,6361,5931,61680,3001,616
2022-03-231,6031,6401,5981,63152,6001,631
2022-03-221,6281,6281,5951,60167,6001,601
2022-03-181,5971,6161,5931,610103,7001,610
2022-03-171,5851,6041,5751,59461,6001,594
2022-03-161,5741,5741,5441,56655,5001,566
2022-03-151,5181,5641,5181,55539,3001,555
2022-03-141,5471,5471,5271,52735,7001,527
2022-03-111,5401,5571,5021,53671,9001,536
2022-03-101,5421,5831,5421,57697,2001,576
2022-03-091,4971,5171,4911,50270,8001,502
2022-03-081,5001,5181,4861,49869,6001,498
2022-03-071,5281,5381,5021,51370,9001,513
2022-03-041,5691,5871,5531,55361,5001,553
2022-03-031,5781,5971,5691,58159,0001,581
2022-03-021,5951,6031,5641,56464,8001,564
2022-03-011,6171,6251,5931,59350,3001,593
2022-02-281,5901,6131,5831,61260,7001,612
2022-02-251,5911,5961,5761,58261,8001,582
2022-02-241,5781,5891,5631,58767,9001,587
2022-02-221,5801,5891,5791,58436,1001,584
2022-02-211,6021,6101,5901,59725,0001,597
2022-02-181,5831,6181,5821,61525,5001,615
2022-02-171,6261,6261,5891,59731,1001,597
2022-02-161,6291,6311,6101,62652,5001,626
2022-02-151,6131,6211,5941,60857,0001,608
2022-02-141,5801,6131,5801,60946,7001,609
2022-02-101,6141,6221,5901,60067,7001,600
2022-02-091,5891,6151,5821,61054,9001,610
2022-02-081,5891,6001,5781,58469,9001,584
2022-02-071,5551,5781,5481,57339,5001,573
2022-02-041,5621,5721,5471,56535,2001,565
2022-02-031,5501,5681,5491,55640,6001,556
2022-02-021,5511,5591,5371,55531,9001,555
2022-02-011,5451,5581,5381,54234,7001,542
2022-01-311,5281,5431,5221,54026,6001,540
2022-01-281,5081,5391,5051,53649,8001,536
2022-01-271,5311,5441,4761,492118,9001,492
2022-01-261,5301,5391,5211,52229,1001,522
2022-01-251,5511,5521,5121,52940,9001,529
2022-01-241,5141,5561,5141,55134,3001,551
2022-01-211,5151,5311,5041,52351,1001,523
2022-01-201,5541,5541,5201,52940,3001,529
2022-01-191,5551,5631,5171,52061,8001,520
2022-01-181,5911,5921,5571,56142,4001,561
2022-01-171,5831,5981,5811,58720,6001,587
2022-01-141,5911,5991,5751,59256,5001,592
2022-01-131,6201,6201,5931,59334,7001,593
2022-01-121,5841,6121,5841,60040,9001,600
2022-01-111,5661,5801,5571,57660,7001,576
2022-01-071,5921,5951,5631,56475,6001,564
2022-01-061,6061,6111,5871,58762,3001,587
2022-01-051,6301,6301,6161,62148,7001,621
2022-01-041,6101,6301,6051,63053,4001,630

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