6651 日東工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 757.58 |
| 1992-12-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 765.15 |
| 1992-12-25 | 1,000 | 1,000 | 999 | 999 | 4,000 | 756.82 |
| 1992-12-24 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 757.58 |
| 1992-12-22 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 765.15 |
| 1992-12-21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 780.30 |
| 1992-12-18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 787.88 |
| 1992-12-17 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 | 795.46 |
| 1992-12-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 795.46 |
| 1992-12-15 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 | 795.46 |
| 1992-12-14 | 1,090 | 1,090 | 1,080 | 1,080 | 26,000 | 818.18 |
| 1992-12-11 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 818.18 |
| 1992-12-10 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 803.03 |
| 1992-12-09 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 787.88 |
| 1992-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 795.46 |
| 1992-12-07 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 795.46 |
| 1992-12-04 | 1,060 | 1,070 | 1,050 | 1,050 | 9,000 | 795.46 |
| 1992-12-03 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 | 795.46 |
| 1992-12-02 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 757.58 |
| 1992-12-01 | 971 | 990 | 971 | 981 | 10,000 | 743.18 |
| 1992-11-30 | 960 | 960 | 951 | 951 | 4,000 | 720.46 |
| 1992-11-27 | 950 | 950 | 950 | 950 | 13,000 | 719.70 |
| 1992-11-25 | 951 | 951 | 950 | 950 | 5,000 | 719.70 |
| 1992-11-24 | 950 | 950 | 950 | 950 | 15,000 | 719.70 |
| 1992-11-20 | 950 | 950 | 950 | 950 | 6,000 | 719.70 |
| 1992-11-18 | 950 | 950 | 950 | 950 | 16,000 | 719.70 |
| 1992-11-13 | 970 | 970 | 970 | 970 | 17,000 | 734.85 |
| 1992-11-12 | 999 | 999 | 980 | 980 | 13,000 | 742.42 |
| 1992-11-11 | 1,000 | 1,000 | 998 | 998 | 6,000 | 756.06 |
| 1992-11-06 | 1,010 | 1,020 | 1,000 | 1,020 | 16,000 | 772.73 |
| 1992-11-05 | 1,020 | 1,020 | 1,000 | 1,010 | 13,000 | 765.15 |
| 1992-11-04 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 772.73 |
| 1992-11-02 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 772.73 |
| 1992-10-30 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 772.73 |
| 1992-10-29 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 780.30 |
| 1992-10-28 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 787.88 |
| 1992-10-27 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 795.46 |
| 1992-10-26 | 1,070 | 1,070 | 1,060 | 1,070 | 16,000 | 810.61 |
| 1992-10-23 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 803.03 |
| 1992-10-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 795.46 |
| 1992-10-19 | 1,050 | 1,050 | 1,030 | 1,030 | 11,000 | 780.30 |
| 1992-10-16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 795.46 |
| 1992-10-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 787.88 |
| 1992-10-14 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 787.88 |
| 1992-10-13 | 1,030 | 1,040 | 1,030 | 1,040 | 13,000 | 787.88 |
| 1992-10-09 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 780.30 |
| 1992-10-06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 780.30 |
| 1992-10-05 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 780.30 |
| 1992-10-01 | 1,030 | 1,030 | 1,020 | 1,030 | 16,000 | 780.30 |
| 1992-09-30 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 | 772.73 |
| 1992-09-29 | 1,090 | 1,090 | 1,050 | 1,050 | 14,000 | 795.46 |
| 1992-09-25 | 1,160 | 1,160 | 1,100 | 1,150 | 10,000 | 871.21 |
| 1992-09-21 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 871.21 |
| 1992-09-09 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,083.33 |
| 1992-09-08 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,083.33 |
| 1992-09-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,053.03 |
| 1992-09-04 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,060.61 |
| 1992-09-03 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,060.61 |
| 1992-09-02 | 1,420 | 1,420 | 1,400 | 1,410 | 8,000 | 1,068.18 |
| 1992-09-01 | 1,410 | 1,420 | 1,380 | 1,420 | 17,000 | 1,075.76 |
| 1992-08-31 | 1,310 | 1,380 | 1,310 | 1,380 | 8,000 | 1,045.45 |
| 1992-08-28 | 1,260 | 1,260 | 1,250 | 1,250 | 11,000 | 946.97 |
| 1992-08-26 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 863.64 |
| 1992-08-25 | 1,110 | 1,120 | 1,110 | 1,120 | 19,000 | 848.49 |
| 1992-08-24 | 1,100 | 1,120 | 1,080 | 1,120 | 8,000 | 848.49 |
| 1992-08-21 | 1,070 | 1,080 | 1,050 | 1,080 | 43,000 | 818.18 |
| 1992-08-20 | 1,020 | 1,050 | 1,020 | 1,050 | 17,000 | 795.46 |
| 1992-08-19 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 772.73 |
| 1992-08-18 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 787.88 |
| 1992-08-17 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 810.61 |
| 1992-08-14 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 795.46 |
| 1992-08-13 | 1,020 | 1,060 | 1,020 | 1,060 | 4,000 | 803.03 |
| 1992-08-12 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 803.03 |
| 1992-08-11 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 833.33 |
| 1992-08-05 | 1,310 | 1,320 | 1,310 | 1,320 | 6,000 | 1,000 |
| 1992-08-04 | 1,310 | 1,330 | 1,310 | 1,330 | 4,000 | 1,007.58 |
| 1992-08-03 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 1,022.73 |
| 1992-07-31 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 1,022.73 |
| 1992-07-30 | 1,350 | 1,390 | 1,350 | 1,390 | 14,000 | 1,053.03 |
| 1992-07-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,060.61 |
| 1992-07-23 | 1,370 | 1,400 | 1,370 | 1,400 | 4,000 | 1,060.61 |
| 1992-07-22 | 1,390 | 1,400 | 1,390 | 1,400 | 16,000 | 1,060.61 |
| 1992-07-20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,068.18 |
| 1992-07-17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,090.91 |
| 1992-07-16 | 1,400 | 1,450 | 1,400 | 1,450 | 7,000 | 1,098.48 |
| 1992-07-15 | 1,400 | 1,440 | 1,400 | 1,440 | 14,000 | 1,090.91 |
| 1992-07-13 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 1,060.61 |
| 1992-07-10 | 1,430 | 1,430 | 1,400 | 1,420 | 19,000 | 1,075.76 |
| 1992-07-09 | 1,450 | 1,450 | 1,430 | 1,430 | 10,000 | 1,083.33 |
| 1992-07-08 | 1,450 | 1,450 | 1,440 | 1,450 | 7,000 | 1,098.48 |
| 1992-07-07 | 1,490 | 1,490 | 1,470 | 1,470 | 20,000 | 1,113.64 |
| 1992-07-06 | 1,490 | 1,490 | 1,490 | 1,490 | 8,000 | 1,128.79 |
| 1992-07-03 | 1,450 | 1,480 | 1,450 | 1,480 | 20,000 | 1,121.21 |
| 1992-07-02 | 1,450 | 1,450 | 1,450 | 1,450 | 14,000 | 1,098.48 |
| 1992-07-01 | 1,450 | 1,450 | 1,450 | 1,450 | 16,000 | 1,098.48 |
| 1992-06-30 | 1,500 | 1,540 | 1,450 | 1,450 | 40,000 | 1,098.48 |
| 1992-06-29 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 1,166.67 |
| 1992-06-25 | 1,470 | 1,470 | 1,470 | 1,470 | 50,000 | 1,113.64 |
| 1992-06-24 | 1,460 | 1,500 | 1,460 | 1,470 | 54,000 | 1,113.64 |
| 1992-06-23 | 1,600 | 1,600 | 1,450 | 1,450 | 17,000 | 1,098.48 |
| 1992-06-22 | 1,600 | 1,600 | 1,520 | 1,600 | 11,000 | 1,212.12 |
| 1992-06-19 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,212.12 |
| 1992-06-18 | 1,570 | 1,600 | 1,550 | 1,600 | 11,000 | 1,212.12 |
| 1992-06-17 | 1,580 | 1,630 | 1,580 | 1,630 | 13,000 | 1,234.85 |
| 1992-06-16 | 1,580 | 1,600 | 1,560 | 1,600 | 13,000 | 1,212.12 |
| 1992-06-15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,212.12 |
| 1992-06-12 | 1,590 | 1,600 | 1,580 | 1,600 | 26,000 | 1,212.12 |
| 1992-06-11 | 1,620 | 1,620 | 1,600 | 1,600 | 7,000 | 1,212.12 |
| 1992-06-10 | 1,630 | 1,630 | 1,600 | 1,630 | 15,000 | 1,234.85 |
| 1992-06-08 | 1,640 | 1,640 | 1,600 | 1,640 | 7,000 | 1,242.42 |
| 1992-06-05 | 1,630 | 1,640 | 1,600 | 1,640 | 16,000 | 1,242.42 |
| 1992-06-04 | 1,640 | 1,640 | 1,640 | 1,640 | 7,000 | 1,242.42 |
| 1992-06-03 | 1,600 | 1,610 | 1,580 | 1,610 | 13,000 | 1,219.70 |
| 1992-06-02 | 1,590 | 1,610 | 1,580 | 1,610 | 16,000 | 1,219.70 |
| 1992-06-01 | 1,580 | 1,650 | 1,580 | 1,620 | 59,000 | 1,227.27 |
| 1992-05-27 | 1,920 | 1,920 | 1,850 | 1,850 | 10,000 | 1,401.52 |
| 1992-05-26 | 1,830 | 1,890 | 1,830 | 1,890 | 23,000 | 1,431.82 |
| 1992-05-25 | 1,890 | 1,900 | 1,890 | 1,890 | 7,000 | 1,431.82 |
| 1992-05-22 | 1,980 | 1,990 | 1,980 | 1,980 | 12,000 | 1,500 |
| 1992-05-21 | 2,000 | 2,000 | 2,000 | 2,000 | 14,000 | 1,515.15 |
| 1992-05-19 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,590.91 |
| 1992-05-18 | 2,030 | 2,100 | 2,030 | 2,100 | 3,000 | 1,590.91 |
| 1992-05-15 | 2,060 | 2,060 | 2,020 | 2,020 | 9,000 | 1,530.30 |
| 1992-05-14 | 2,100 | 2,100 | 2,050 | 2,050 | 14,000 | 1,553.03 |
| 1992-05-13 | 2,050 | 2,100 | 2,050 | 2,100 | 19,000 | 1,590.91 |
| 1992-05-11 | 1,920 | 1,940 | 1,920 | 1,920 | 11,000 | 1,454.55 |
| 1992-05-08 | 1,900 | 1,900 | 1,880 | 1,900 | 10,000 | 1,439.39 |
| 1992-05-07 | 1,860 | 1,900 | 1,860 | 1,900 | 14,000 | 1,439.39 |
| 1992-05-06 | 1,870 | 1,870 | 1,860 | 1,860 | 12,000 | 1,409.09 |
| 1992-05-01 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,409.09 |
| 1992-04-30 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 1,416.67 |
| 1992-04-28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,439.39 |
| 1992-04-27 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,401.52 |
| 1992-04-24 | 1,850 | 1,850 | 1,830 | 1,830 | 42,000 | 1,386.36 |
| 1992-04-23 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 1,401.52 |
| 1992-04-22 | 1,850 | 1,860 | 1,830 | 1,860 | 17,000 | 1,409.09 |
| 1992-04-21 | 1,900 | 1,900 | 1,850 | 1,850 | 3,000 | 1,401.52 |
| 1992-04-20 | 1,900 | 1,900 | 1,860 | 1,860 | 2,000 | 1,409.09 |
| 1992-04-17 | 1,950 | 1,960 | 1,950 | 1,950 | 4,000 | 1,477.27 |
| 1992-04-16 | 1,870 | 1,960 | 1,850 | 1,950 | 70,000 | 1,477.27 |
| 1992-04-15 | 1,850 | 1,870 | 1,830 | 1,840 | 29,000 | 1,393.94 |
| 1992-04-14 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,386.36 |
| 1992-04-13 | 1,890 | 1,900 | 1,890 | 1,900 | 10,000 | 1,439.39 |
| 1992-04-09 | 1,830 | 1,830 | 1,800 | 1,800 | 8,000 | 1,363.64 |
| 1992-04-08 | 1,800 | 1,830 | 1,800 | 1,830 | 11,000 | 1,386.36 |
| 1992-04-07 | 1,820 | 1,830 | 1,820 | 1,830 | 5,000 | 1,386.36 |
| 1992-04-06 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 1,378.79 |
| 1992-04-03 | 1,860 | 1,860 | 1,800 | 1,800 | 4,000 | 1,363.64 |
| 1992-04-02 | 1,900 | 1,900 | 1,860 | 1,860 | 2,000 | 1,409.09 |
| 1992-04-01 | 1,930 | 1,930 | 1,900 | 1,900 | 11,000 | 1,439.39 |
| 1992-03-31 | 1,920 | 1,930 | 1,920 | 1,930 | 5,000 | 1,462.12 |
| 1992-03-30 | 1,960 | 1,960 | 1,930 | 1,930 | 4,000 | 1,462.12 |
| 1992-03-27 | 2,010 | 2,010 | 1,960 | 1,960 | 6,000 | 1,484.85 |
| 1992-03-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,515.15 |
| 1992-03-25 | 2,210 | 2,210 | 2,170 | 2,210 | 11,000 | 1,522.04 |
| 1992-03-24 | 2,250 | 2,250 | 2,200 | 2,210 | 8,000 | 1,522.04 |
| 1992-03-23 | 2,250 | 2,260 | 2,230 | 2,230 | 46,000 | 1,535.81 |
| 1992-03-19 | 2,150 | 2,200 | 2,150 | 2,200 | 17,000 | 1,515.15 |
| 1992-03-18 | 2,100 | 2,150 | 2,080 | 2,150 | 24,000 | 1,480.72 |
| 1992-03-17 | 2,110 | 2,110 | 2,030 | 2,100 | 14,000 | 1,446.28 |
| 1992-03-16 | 2,200 | 2,210 | 2,110 | 2,110 | 17,000 | 1,453.17 |
| 1992-03-13 | 2,290 | 2,290 | 2,250 | 2,250 | 8,000 | 1,549.59 |
| 1992-03-12 | 2,300 | 2,300 | 2,250 | 2,300 | 16,000 | 1,584.02 |
| 1992-03-11 | 2,380 | 2,400 | 2,300 | 2,300 | 9,000 | 1,584.02 |
| 1992-03-10 | 2,430 | 2,430 | 2,430 | 2,430 | 3,000 | 1,673.55 |
| 1992-03-09 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,687.33 |
| 1992-03-06 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,721.76 |
| 1992-03-05 | 2,500 | 2,540 | 2,500 | 2,540 | 11,000 | 1,749.31 |
| 1992-03-03 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,790.63 |
| 1992-02-28 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 1,825.07 |
| 1992-02-27 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 | 1,838.84 |
| 1992-02-26 | 2,670 | 2,680 | 2,670 | 2,680 | 3,000 | 1,845.73 |
| 1992-02-25 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 | 1,852.62 |
| 1992-02-21 | 2,740 | 2,740 | 2,700 | 2,700 | 6,000 | 1,859.50 |
| 1992-02-14 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,893.94 |
| 1992-02-13 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 1,928.37 |
| 1992-02-10 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 1,962.81 |
| 1992-02-07 | 2,980 | 2,980 | 2,900 | 2,900 | 11,000 | 1,997.25 |
| 1992-02-06 | 2,990 | 3,000 | 2,980 | 2,980 | 13,000 | 2,052.34 |
| 1992-02-05 | 2,960 | 3,000 | 2,950 | 3,000 | 22,000 | 2,066.12 |
| 1992-02-04 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 1,976.58 |
| 1992-02-03 | 2,860 | 2,860 | 2,860 | 2,860 | 7,000 | 1,969.70 |
| 1992-01-31 | 2,620 | 2,700 | 2,620 | 2,700 | 13,000 | 1,859.50 |
| 1992-01-30 | 2,390 | 2,420 | 2,390 | 2,420 | 7,000 | 1,666.67 |
| 1992-01-29 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 | 1,590.91 |
| 1992-01-28 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 1,549.59 |
| 1992-01-27 | 2,230 | 2,230 | 2,220 | 2,220 | 2,000 | 1,528.93 |
| 1992-01-24 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 1,584.02 |
| 1992-01-23 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,584.02 |
| 1992-01-22 | 2,290 | 2,350 | 2,270 | 2,350 | 16,000 | 1,618.46 |
| 1992-01-20 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,652.89 |
| 1992-01-17 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 1,652.89 |
| 1992-01-14 | 2,550 | 2,550 | 2,500 | 2,500 | 7,000 | 1,721.76 |
| 1992-01-10 | 2,600 | 2,620 | 2,600 | 2,620 | 12,000 | 1,804.41 |
| 1992-01-09 | 2,620 | 2,620 | 2,620 | 2,620 | 3,000 | 1,804.41 |
| 1992-01-08 | 2,610 | 2,610 | 2,610 | 2,610 | 7,000 | 1,797.52 |
| 1992-01-07 | 2,620 | 2,650 | 2,610 | 2,610 | 25,000 | 1,797.52 |
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
