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
2025-02-12	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

2025年02月
日	月	火	水	木	金	土
« 01月31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