6651 日東工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,6811,7041,6741,69083,5001,690
2021-10-211,6991,7291,6941,69589,4001,695
2021-10-201,7061,7181,6991,70797,4001,707
2021-10-191,6981,7071,6901,70665,6001,706
2021-10-181,7031,7031,6781,69864,7001,698
2021-10-151,6561,7111,6561,71187,5001,711
2021-10-141,6551,6651,6411,66283,0001,662
2021-10-131,6681,6791,6531,66882,6001,668
2021-10-121,7031,7061,6771,67770,4001,677
2021-10-111,7051,7151,6891,71568,7001,715
2021-10-081,6601,6961,6551,692100,8001,692
2021-10-071,6701,6861,6601,66167,8001,661
2021-10-061,6761,7021,6631,66968,0001,669
2021-10-051,6901,6951,6641,66691,7001,666
2021-10-041,7251,7361,6921,69666,0001,696
2021-10-011,7401,7441,7031,710116,8001,710
2021-09-301,7491,7711,7461,75699,1001,756
2021-09-291,7651,7651,7281,751112,2001,751
2021-09-281,8021,8091,7621,80184,3001,801
2021-09-271,8081,8181,7941,79963,5001,799
2021-09-241,7791,8131,7721,80996,7001,809
2021-09-221,7601,7631,7461,74665,0001,746
2021-09-211,7761,7771,7611,76169,2001,761
2021-09-171,8111,8131,7931,80691,8001,806
2021-09-161,8071,8241,8031,81186,7001,811
2021-09-151,8331,8341,7951,80657,5001,806
2021-09-141,8201,8481,8091,84891,5001,848
2021-09-131,7771,8161,7761,81662,4001,816
2021-09-101,7681,7991,7651,799108,3001,799
2021-09-091,7691,7791,7621,76854,1001,768
2021-09-081,7851,7871,7721,78560,1001,785
2021-09-071,7661,7881,7611,76380,4001,763
2021-09-061,7811,7821,7581,76483,1001,764
2021-09-031,7511,7791,7461,779150,8001,779
2021-09-021,7201,7311,7051,72291,3001,722
2021-09-011,7271,7361,7211,72477,9001,724
2021-08-311,7471,7541,7221,73395,3001,733
2021-08-301,7181,7491,7141,74977,8001,749
2021-08-271,7051,7111,6861,70774,1001,707
2021-08-261,7111,7111,6901,70558,8001,705
2021-08-251,7111,7181,7001,70152,6001,701
2021-08-241,7081,7101,7001,70445,7001,704
2021-08-231,7031,7221,7001,70046,1001,700
2021-08-201,7251,7341,6961,69763,5001,697
2021-08-191,7401,7491,7131,71355,6001,713
2021-08-181,7541,7731,7431,75047,0001,750
2021-08-171,7321,7581,7321,75459,2001,754
2021-08-161,7671,7721,7201,72684,1001,726
2021-08-131,7871,7871,7661,76667,9001,766
2021-08-121,8081,8121,7861,78849,0001,788
2021-08-111,8121,8121,7931,79846,6001,798
2021-08-101,8001,8231,7931,80159,3001,801
2021-08-061,8301,8351,7981,80053,9001,800
2021-08-051,8481,9271,8421,85858,0001,858
2021-08-041,8641,8761,8561,86151,9001,861
2021-08-031,8731,8811,8651,87428,4001,874
2021-08-021,8261,8671,8191,86658,1001,866
2021-07-301,8411,8411,8011,80139,1001,801
2021-07-291,8341,8431,8291,84331,0001,843
2021-07-281,8381,8511,8311,83754,7001,837
2021-07-271,8571,8631,8401,85944,6001,859
2021-07-261,8601,8601,8271,84146,1001,841
2021-07-211,8521,8531,8211,82141,4001,821
2021-07-201,8031,8271,7961,82162,3001,821
2021-07-191,8551,8571,8151,82988,5001,829
2021-07-161,8811,8951,8751,87547,7001,875
2021-07-151,9211,9421,9001,901105,7001,901
2021-07-141,8891,9351,8821,91895,6001,918
2021-07-131,8821,8951,8711,89480,3001,894
2021-07-121,8311,8851,8311,882159,4001,882
2021-07-091,7911,7991,7641,79798,4001,797
2021-07-081,8241,8261,8041,80462,2001,804
2021-07-071,8101,8291,8001,81141,7001,811
2021-07-061,8331,8371,8181,82045,6001,820
2021-07-051,8301,8331,8181,83034,6001,830
2021-07-021,8241,8411,8161,84046,1001,840
2021-07-011,8311,8451,8181,822100,3001,822
2021-06-301,8331,8531,8191,823144,0001,823
2021-06-291,8171,8331,8071,81878,6001,818
2021-06-281,8121,8271,8011,82173,8001,821
2021-06-251,8211,8251,8051,81165,8001,811
2021-06-241,8031,8141,7961,81037,8001,810
2021-06-231,8211,8211,7931,80243,3001,802
2021-06-221,8091,8281,7981,82859,5001,828
2021-06-211,8131,8131,7671,76977,6001,769
2021-06-181,8271,8361,8101,829126,3001,829
2021-06-171,8301,8301,8011,80135,1001,801
2021-06-161,8021,8251,8011,82363,6001,823
2021-06-151,8041,8141,7951,80246,4001,802
2021-06-141,8051,8101,7891,79429,8001,794
2021-06-111,8081,8161,7981,80068,9001,800
2021-06-101,8091,8231,7951,80388,3001,803
2021-06-091,8381,8381,8071,80761,9001,807
2021-06-081,8291,8501,8261,83853,3001,838
2021-06-071,8111,8331,8041,82974,6001,829
2021-06-041,8011,8231,7971,80397,3001,803
2021-06-031,7821,8341,7821,834112,9001,834
2021-06-021,7701,7821,7471,775182,9001,775
2021-06-011,7791,7941,7641,77797,6001,777
2021-05-311,7781,7991,7621,774117,1001,774
2021-05-281,7871,7981,7681,777149,8001,777
2021-05-271,7961,7991,7671,767105,9001,767
2021-05-261,8151,8191,7951,80282,3001,802
2021-05-251,8301,8331,8151,82360,0001,823
2021-05-241,8491,8551,8361,84059,1001,840
2021-05-211,8761,8961,8681,87724,7001,877
2021-05-201,8671,8941,8671,87743,4001,877
2021-05-191,8551,8811,8531,86758,1001,867
2021-05-181,8681,8941,8431,89164,1001,891
2021-05-171,8471,8751,8351,85276,2001,852
2021-05-141,7901,8281,7731,819116,4001,819
2021-05-131,8981,9221,8651,86584,3001,865
2021-05-121,9501,9551,9041,92266,4001,922
2021-05-111,9761,9941,9501,95170,8001,951
2021-05-101,9811,9951,9701,98845,7001,988
2021-05-071,9721,9921,9721,98150,9001,981
2021-05-061,9301,9661,9301,95749,3001,957
2021-04-301,9461,9541,9251,92546,1001,925
2021-04-281,9391,9581,9311,94759,6001,947
2021-04-271,9431,9561,9301,93955,2001,939
2021-04-261,9541,9541,9321,94857,2001,948
2021-04-231,9681,9691,9411,95370,4001,953
2021-04-221,9871,9951,9661,97355,0001,973
2021-04-211,9951,9951,9601,968101,7001,968
2021-04-202,0292,0292,0022,01565,8002,015
2021-04-192,0502,0672,0372,058161,9002,058
2021-04-161,9902,0041,9761,99575,6001,995
2021-04-151,9792,0081,9791,99855,8001,998
2021-04-141,9901,9911,9721,98158,0001,981
2021-04-131,9982,0141,9911,99347,0001,993
2021-04-121,9992,0091,9832,00260,6002,002
2021-04-091,9882,0001,9791,98775,1001,987
2021-04-082,0082,0151,9811,99070,4001,990
2021-04-071,9802,0271,9802,02761,6002,027
2021-04-062,0032,0131,9771,98289,4001,982
2021-04-052,0162,0262,0042,01259,6002,012
2021-04-022,0342,0412,0022,01437,4002,014
2021-04-012,0502,0502,0052,01445,9002,014
2021-03-312,0162,0402,0142,02848,3002,028
2021-03-302,0732,0732,0092,03575,1002,035
2021-03-292,1012,1222,0592,080115,9002,080
2021-03-262,0992,1252,0812,09461,7002,094
2021-03-252,0662,0952,0372,07275,1002,072
2021-03-242,0852,0852,0162,01672,4002,016
2021-03-232,1362,1482,1042,10440,7002,104
2021-03-222,1542,1542,1142,13687,8002,136
2021-03-192,1132,1662,1052,163171,5002,163
2021-03-182,1562,1672,0902,113142,6002,113
2021-03-172,1592,2072,1372,155277,0002,155
2021-03-162,1322,1602,1242,16064,8002,160
2021-03-152,1212,1422,0892,14068,5002,140
2021-03-122,0842,1032,0652,09987,1002,099
2021-03-112,0842,0852,0652,08461,6002,084
2021-03-102,0672,0682,0402,05354,4002,053
2021-03-092,0572,0752,0422,06776,4002,067
2021-03-082,0592,0602,0182,03857,1002,038
2021-03-051,9982,0341,9852,03280,3002,032
2021-03-041,9811,9991,9711,99064,2001,990
2021-03-031,9962,0131,9782,00279,6002,002
2021-03-022,0222,0221,9861,99693,8001,996
2021-03-012,0122,0161,9932,013116,8002,013
2021-02-262,0252,0371,9761,976130,4001,976
2021-02-252,0412,0522,0252,02694,9002,026
2021-02-242,0932,0982,0302,03066,5002,030
2021-02-222,1002,1102,0882,09435,3002,094
2021-02-192,1102,1212,0952,09856,6002,098
2021-02-182,1662,1662,1182,13142,5002,131
2021-02-172,1502,1672,1362,16644,6002,166
2021-02-162,2082,2082,1432,15362,6002,153
2021-02-152,2202,2322,1802,19651,8002,196
2021-02-122,1522,2082,1462,20282,7002,202
2021-02-102,1742,1842,1462,15781,7002,157
2021-02-092,1952,1982,1072,176132,4002,176
2021-02-082,0892,1582,0802,145124,0002,145
2021-02-052,0982,0982,0632,07557,5002,075
2021-02-042,0532,0922,0452,07674,7002,076
2021-02-032,1012,1152,0602,07261,5002,072
2021-02-022,0662,1182,0562,10469,3002,104
2021-02-012,0342,0642,0322,05154,3002,051
2021-01-292,0542,0952,0392,042110,5002,042
2021-01-282,0582,0842,0522,054133,6002,054
2021-01-272,0852,1022,0742,10162,3002,101
2021-01-262,0762,0882,0622,06256,9002,062
2021-01-252,0572,0922,0572,07464,5002,074
2021-01-222,0402,0642,0362,04144,5002,041
2021-01-212,0422,0682,0422,05255,1002,052
2021-01-202,0072,0552,0032,03655,0002,036
2021-01-192,0302,0432,0022,00550,9002,005
2021-01-181,9922,0181,9542,01570,6002,015
2021-01-152,0272,0361,9931,99393,6001,993
2021-01-142,0502,0592,0292,044118,4002,044
2021-01-132,0602,0792,0392,07098,7002,070
2021-01-122,0902,1222,0752,11084,7002,110
2021-01-082,0692,0972,0542,09056,9002,090
2021-01-072,0472,0872,0472,06353,7002,063
2021-01-062,0412,0722,0262,03742,9002,037
2021-01-052,0452,0472,0142,03561,8002,035
2021-01-042,0682,0682,0122,04955,0002,049

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