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
2022-05-192,0562,1852,0422,162391,2002,162
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