6651 日東工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-309719729709709,000734.85
1993-12-291,0001,0009909999,000756.82
1993-12-289619619619612,000728.03
1993-12-2798098095095016,000719.70
1993-12-241,0301,0301,0001,00016,000757.58
1993-12-221,0301,0301,0101,0307,000780.30
1993-12-211,0301,0301,0301,0305,000780.30
1993-12-201,0801,0801,0301,03018,000780.30
1993-12-171,1001,1001,1001,10023,000833.33
1993-12-161,1101,1101,0901,10012,000833.33
1993-12-151,0801,1001,0701,0707,000810.61
1993-12-141,0801,1001,0801,10031,000833.33
1993-12-131,0801,0801,0801,0802,000818.18
1993-12-101,0501,0701,0501,0509,000795.46
1993-12-091,0301,0501,0301,0502,000795.46
1993-12-081,0101,0101,0101,0103,000765.15
1993-12-071,0701,0701,0701,0701,000810.61
1993-12-031,1001,1001,0901,0902,000825.76
1993-12-021,1101,1101,1001,10016,000833.33
1993-12-011,0101,0401,0101,04030,000787.88
1993-11-301,0001,0101,0001,01015,000765.15
1993-11-291,0001,0001,0001,0007,000757.58
1993-11-261,0001,0101,0001,0105,000765.15
1993-11-251,0001,0001,0001,00026,000757.58
1993-11-241,0301,0301,0001,00016,000757.58
1993-11-191,0601,0601,0401,04049,000787.88
1993-11-181,0801,0801,0601,0609,000803.03
1993-11-171,0801,0901,0701,07021,000810.61
1993-11-161,0701,1001,0701,08046,000818.18
1993-11-151,1101,1101,0801,08012,000818.18
1993-11-121,0701,0901,0701,09017,000825.76
1993-11-111,0201,0601,0201,06018,000803.03
1993-11-101,0301,0301,0101,01027,000765.15
1993-11-091,0601,0601,0301,03022,000780.30
1993-11-081,0701,0801,0701,0708,000810.61
1993-11-051,1001,1001,0601,06031,000803.03
1993-11-041,1301,1301,1001,10012,000833.33
1993-11-021,1301,1301,1301,1304,000856.06
1993-11-011,1501,1501,1101,1107,000840.91
1993-10-291,1101,1101,1101,1101,000840.91
1993-10-281,1001,1001,1001,1008,000833.33
1993-10-271,0901,1001,0901,10020,000833.33
1993-10-261,0701,0901,0701,0909,000825.76
1993-10-251,0901,1001,0601,06079,000803.03
1993-10-221,1001,1001,0901,10056,000833.33
1993-10-211,1401,1401,0801,10039,000833.33
1993-10-201,1601,1601,1401,15040,000871.21
1993-10-191,1701,1701,1601,1609,000878.79
1993-10-181,1901,1901,1701,17010,000886.36
1993-10-151,2001,2001,1801,20056,000909.09
1993-10-141,2101,2101,2001,21017,000916.67
1993-10-131,2101,2101,2101,21016,000916.67
1993-10-121,2301,2301,2001,21039,000916.67
1993-10-081,2401,2401,2301,23021,000931.82
1993-10-071,2501,2501,2501,25043,000946.97
1993-10-061,2301,2401,2301,24010,000939.39
1993-10-051,2701,2701,2301,25031,000946.97
1993-10-011,3001,3001,2701,28055,000969.70
1993-09-301,2901,2901,2901,2909,000977.27
1993-09-291,2901,2901,2901,2906,000977.27
1993-09-281,3101,3101,2501,25025,000946.97
1993-09-271,3301,3301,3301,3301,0001,007.58
1993-09-241,3101,3301,3101,32014,0001,000
1993-09-221,3001,3101,3001,31024,000992.42
1993-09-211,4001,4001,3901,39014,0001,053.03
1993-09-201,4401,4401,4001,4004,0001,060.61
1993-09-171,4101,4801,4101,48013,0001,121.21
1993-09-161,4101,4101,4001,4005,0001,060.61
1993-09-141,5001,5001,5001,5003,0001,136.36
1993-09-131,5001,5001,5001,50028,0001,136.36
1993-09-101,5001,5001,5001,5005,0001,136.36
1993-09-091,5101,5101,5001,5009,0001,136.36
1993-09-081,5201,5201,5101,5102,0001,143.94
1993-09-071,5301,5301,5301,5305,0001,159.09
1993-09-061,5101,5301,5101,5304,0001,159.09
1993-09-031,5401,5401,5401,5403,0001,166.67
1993-09-021,5501,5801,5501,58013,0001,196.97
1993-09-011,5801,5801,5801,5804,0001,196.97
1993-08-311,5501,5501,5401,5402,0001,166.67
1993-08-301,5501,5501,5301,5307,0001,159.09
1993-08-271,5201,5201,5001,5006,0001,136.36
1993-08-261,5201,5201,5201,5207,0001,151.52
1993-08-251,5201,5201,5201,5208,0001,151.52
1993-08-241,5201,5301,5201,5206,0001,151.52
1993-08-231,5301,5301,5201,5205,0001,151.52
1993-08-201,5201,5301,5201,5307,0001,159.09
1993-08-191,5301,5501,5201,55012,0001,174.24
1993-08-181,5201,5201,5101,51013,0001,143.94
1993-08-171,5001,5001,5001,50012,0001,136.36
1993-08-161,5201,5201,5001,5005,0001,136.36
1993-08-131,5301,5301,5001,53012,0001,159.09
1993-08-121,4901,5301,4901,5106,0001,143.94
1993-08-111,4801,5001,4801,4803,0001,121.21
1993-08-101,5001,5201,4801,50011,0001,136.36
1993-08-091,4701,5001,4701,5002,0001,136.36
1993-08-061,4901,5301,4701,53012,0001,159.09
1993-08-051,5001,5001,4801,50014,0001,136.36
1993-08-041,5001,5201,4701,50019,0001,136.36
1993-08-031,4801,5001,4801,50020,0001,136.36
1993-08-021,4201,4501,4001,45028,0001,098.48
1993-07-301,4101,4501,4001,40090,0001,060.61
1993-07-291,3901,4001,3801,40034,0001,060.61
1993-07-281,4001,4001,3901,3903,0001,053.03
1993-07-271,4301,4401,3601,40017,0001,060.61
1993-07-261,4501,4501,4401,4404,0001,090.91
1993-07-231,5001,5001,4501,4507,0001,098.48
1993-07-221,5001,5101,5001,5007,0001,136.36
1993-07-211,5201,5201,5001,5004,0001,136.36
1993-07-201,5501,5501,5501,5502,0001,174.24
1993-07-191,5801,5801,5701,5708,0001,189.39
1993-07-161,6001,6001,5501,56027,0001,181.82
1993-07-151,5401,5801,5401,5806,0001,196.97
1993-07-141,5801,5801,5501,5508,0001,174.24
1993-07-131,5901,5901,5801,5802,0001,196.97
1993-07-121,6001,6001,6001,6009,0001,212.12
1993-07-091,6301,6301,6001,60011,0001,212.12
1993-07-081,6401,6701,6201,6408,0001,242.42
1993-07-071,6401,6401,6401,6401,0001,242.42
1993-07-061,6801,6801,6801,6801,0001,272.73
1993-07-021,6901,6901,6901,6904,0001,280.30
1993-07-011,6901,7001,6901,70026,0001,287.88
1993-06-301,7001,7001,6901,6906,0001,280.30
1993-06-291,6901,7001,6901,7002,0001,287.88
1993-06-281,6601,6701,6601,6703,0001,265.15
1993-06-251,6701,6701,6701,6702,0001,265.15
1993-06-241,6701,6701,6601,67010,0001,265.15
1993-06-231,7101,7201,6301,63017,0001,234.85
1993-06-211,8001,8001,8001,80012,0001,363.64
1993-06-181,8301,8301,8001,80010,0001,363.64
1993-06-171,8701,8701,8501,85027,0001,401.52
1993-06-161,9101,9101,8501,90026,0001,439.39
1993-06-151,9101,9201,8901,90023,0001,439.39
1993-06-141,8701,8801,8701,8806,0001,424.24
1993-06-111,8401,8901,8401,87050,0001,416.67
1993-06-101,8601,9001,8501,87072,0001,416.67
1993-06-081,8301,8501,8001,85012,0001,401.52
1993-06-071,8501,8501,8301,83010,0001,386.36
1993-06-041,9501,9501,9501,9505,0001,477.27
1993-06-031,9001,9201,9001,9204,0001,454.55
1993-06-021,8801,8801,8801,8805,0001,424.24
1993-06-011,9001,9101,9001,91016,0001,446.97
1993-05-312,0002,0002,0002,00041,0001,515.15
1993-05-281,9702,0001,9602,00044,0001,515.15
1993-05-271,9401,9401,9401,94014,0001,469.70
1993-05-261,9801,9801,9301,93021,0001,462.12
1993-05-251,9401,9701,9401,96019,0001,484.85
1993-05-241,9401,9601,9301,93037,0001,462.12
1993-05-211,9401,9801,9301,93051,0001,462.12
1993-05-201,9301,9301,8701,93031,0001,462.12
1993-05-191,8801,9401,8801,94012,0001,469.70
1993-05-181,9801,9801,9401,97013,0001,492.42
1993-05-172,0302,0301,9702,0209,0001,530.30
1993-05-141,9802,0301,9702,03037,0001,537.88
1993-05-132,0802,0902,0102,05027,0001,553.03
1993-05-122,0702,1202,0602,100129,0001,590.91
1993-05-112,0002,0802,0002,08081,0001,575.76
1993-05-102,0702,0802,0002,00049,0001,515.15
1993-05-072,0002,0901,9802,000131,0001,515.15
1993-05-061,9401,9501,9201,95098,0001,477.27
1993-04-301,8901,9301,8601,93061,0001,462.12
1993-04-281,8901,9201,8601,920157,0001,454.55
1993-04-271,7501,9101,7501,870142,0001,416.67
1993-04-261,7401,7501,7401,75032,0001,325.76
1993-04-231,7901,8001,7501,75024,0001,325.76
1993-04-221,7501,8001,7501,79011,0001,356.06
1993-04-211,7501,7601,7401,7509,0001,325.76
1993-04-201,7601,7601,7501,75012,0001,325.76
1993-04-191,8201,8401,7501,75043,0001,325.76
1993-04-161,8501,8501,8001,85091,0001,401.52
1993-04-151,7401,8501,7401,85046,0001,401.52
1993-04-141,8701,8901,7801,80065,0001,363.64
1993-04-131,7901,9401,7501,900121,0001,439.39
1993-04-121,8201,8801,8001,80044,0001,363.64
1993-04-091,7701,9301,7201,850171,0001,401.52
1993-04-081,6001,8001,6001,780219,0001,348.48
1993-04-071,5801,6301,5301,600468,0001,212.12
1993-04-061,5001,5501,5001,55046,0001,174.24
1993-04-051,5001,5601,4501,45037,0001,098.48
1993-04-021,4701,5501,4701,50082,0001,136.36
1993-04-011,4601,4801,4401,47075,0001,113.64
1993-03-311,4401,4501,4301,45012,0001,098.48
1993-03-301,4501,4801,4301,45042,0001,098.48
1993-03-291,4001,4501,4001,45048,0001,098.48
1993-03-261,3001,3801,3001,34079,0001,015.15
1993-03-251,2701,2701,2701,27056,000962.12
1993-03-241,1701,1901,1601,19025,000901.52
1993-03-231,1601,1701,1501,16024,000878.79
1993-03-221,2201,2201,1801,18052,000893.94
1993-03-191,1701,2201,1701,20068,000909.09
1993-03-181,0801,1701,0801,17049,000886.36
1993-03-171,0501,0801,0501,06017,000803.03
1993-03-169991,0209991,02042,000772.73
1993-03-1598699198598615,000746.97
1993-03-129809859809854,000746.21
1993-03-1197298597197126,000735.61
1993-03-1099099097097035,000734.85
1993-03-099901,0009801,00010,000757.58
1993-03-0898099098098811,000748.49
1993-03-059809809809805,000742.42
1993-03-049809909809904,000750
1993-03-039909909809807,000742.42
1993-03-0298099098099014,000750
1993-03-0199599598098014,000742.42
1993-02-2699199199099012,000750
1993-02-259959959909908,000750
1993-02-249861,0009861,00017,000757.58
1993-02-231,0001,0001,0001,0003,000757.58
1993-02-221,0001,0201,0001,00030,000757.58
1993-02-199951,0209951,00027,000757.58
1993-02-189801,0009801,0004,000757.58
1993-02-179809809809805,000742.42
1993-02-1598098096196111,000728.03
1993-02-129959959809806,000742.42
1993-02-109959959959955,000753.79
1993-02-091,0001,0001,0001,0005,000757.58
1993-02-089801,0009809836,000744.70
1993-02-0598098198098013,000742.42
1993-02-049809809809801,000742.42
1993-02-039809809759754,000738.64
1993-02-029809809809803,000742.42
1993-02-019809809809801,000742.42
1993-01-299709709709702,000734.85
1993-01-289609609609601,000727.27
1993-01-2695096095096013,000727.27
1993-01-2596096095095010,000719.70
1993-01-219609609609605,000727.27
1993-01-199609609609603,000727.27
1993-01-189509609409606,000727.27
1993-01-1394995094995018,000719.70
1993-01-1295995994095018,000719.70
1993-01-119709709619613,000728.03
1993-01-089699699699692,000734.09
1993-01-0798098097097015,000734.85
1993-01-069989989819812,000743.18
1993-01-051,0001,0001,0001,0001,000757.58
1993-01-041,0201,0201,0201,0202,000772.73

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