6651 日東工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,3901,3901,3901,3902,0001,053.03
1994-12-281,3901,3901,3901,3901,0001,053.03
1994-12-261,4001,4001,3601,3905,0001,053.03
1994-12-221,3801,4001,3701,4007,0001,060.61
1994-12-211,3701,3701,3701,37010,0001,037.88
1994-12-201,3901,3901,3701,3906,0001,053.03
1994-12-191,3801,4001,3801,4008,0001,060.61
1994-12-161,3901,3901,3801,3803,0001,045.45
1994-12-151,3601,3801,3601,37017,0001,037.88
1994-12-141,3501,3601,3501,35015,0001,022.73
1994-12-131,3701,3701,3501,3504,0001,022.73
1994-12-121,3501,3501,3501,3505,0001,022.73
1994-12-091,3201,3301,3201,33014,0001,007.58
1994-12-081,3001,3201,3001,32019,0001,000
1994-12-071,3101,3101,3001,30013,000984.85
1994-12-061,2901,3201,2901,32016,0001,000
1994-12-051,2901,2901,2901,2905,000977.27
1994-12-021,3201,3201,2801,30016,000984.85
1994-12-011,3001,3001,2701,28016,000969.70
1994-11-301,3001,3001,3001,30012,000984.85
1994-11-281,3001,3001,3001,3001,000984.85
1994-11-251,3101,3201,3001,30044,000984.85
1994-11-241,3201,3201,3001,31019,000992.42
1994-11-221,3401,3401,3401,3404,0001,015.15
1994-11-181,3601,3801,3601,36039,0001,030.30
1994-11-171,3601,3701,3601,36026,0001,030.30
1994-11-161,3401,3401,3401,3403,0001,015.15
1994-11-151,3401,3401,3401,3401,0001,015.15
1994-11-111,3401,3801,3401,38010,0001,045.45
1994-11-101,3801,3801,3801,3808,0001,045.45
1994-11-091,3801,3801,3801,3804,0001,045.45
1994-11-071,3801,3801,3801,3809,0001,045.45
1994-11-041,4001,4201,3801,42011,0001,075.76
1994-11-021,3801,4101,3801,40013,0001,060.61
1994-11-011,4201,4201,4001,4002,0001,060.61
1994-10-311,4201,4201,4201,4201,0001,075.76
1994-10-281,3801,4201,3801,4204,0001,075.76
1994-10-271,4001,4001,4001,4003,0001,060.61
1994-10-261,4001,4101,3801,41010,0001,068.18
1994-10-251,4201,4201,4201,4205,0001,075.76
1994-10-241,4301,4301,4301,43012,0001,083.33
1994-10-211,4501,4601,4301,46028,0001,106.06
1994-10-201,4201,4701,4001,46049,0001,106.06
1994-10-191,4001,4401,4001,43042,0001,083.33
1994-10-181,3601,4201,3501,42025,0001,075.76
1994-10-171,3701,3701,3501,36012,0001,030.30
1994-10-141,4001,4001,3801,39020,0001,053.03
1994-10-131,3701,4001,3701,40018,0001,060.61
1994-10-121,3501,3601,3501,36012,0001,030.30
1994-10-111,3401,3501,3401,34011,0001,015.15
1994-10-071,3401,3401,3401,3402,0001,015.15
1994-10-061,3401,3401,3401,3402,0001,015.15
1994-10-041,4001,4001,4001,4001,0001,060.61
1994-10-031,4101,4201,4101,4204,0001,075.76
1994-09-301,4101,4201,4101,4207,0001,075.76
1994-09-291,3701,4001,3601,4008,0001,060.61
1994-09-281,3501,3501,3401,35010,0001,022.73
1994-09-271,3301,3401,3301,34033,0001,015.15
1994-09-261,3101,3201,3101,31021,000992.42
1994-09-221,2901,2901,2901,2904,000977.27
1994-09-201,3001,3101,3001,3106,000992.42
1994-09-191,3101,3101,2801,28015,000969.70
1994-09-161,3201,3201,3201,3204,0001,000
1994-09-141,3201,3201,3201,3202,0001,000
1994-09-131,3201,3201,3201,3203,0001,000
1994-09-091,3101,3201,3001,31013,000992.42
1994-09-081,3401,3401,3001,3008,000984.85
1994-09-071,3501,3501,3501,3507,0001,022.73
1994-09-061,3601,3601,3601,3606,0001,030.30
1994-09-051,4001,4001,3701,3702,0001,037.88
1994-09-011,4001,4001,3801,4004,0001,060.61
1994-08-301,4001,4001,4001,40016,0001,060.61
1994-08-291,3701,3901,3701,3908,0001,053.03
1994-08-261,3701,3701,3601,3603,0001,030.30
1994-08-241,3601,3601,3601,3603,0001,030.30
1994-08-231,4001,4001,4001,4003,0001,060.61
1994-08-221,4201,4201,4201,4201,0001,075.76
1994-08-191,4201,4301,4201,4303,0001,083.33
1994-08-181,4401,4401,4301,43027,0001,083.33
1994-08-171,4201,4401,4201,44015,0001,090.91
1994-08-161,4101,4201,4101,42010,0001,075.76
1994-08-151,4101,4101,4001,41012,0001,068.18
1994-08-121,3801,4101,3701,4108,0001,068.18
1994-08-111,3901,3901,3701,3704,0001,037.88
1994-08-101,3801,3801,3801,38018,0001,045.45
1994-08-091,3801,3801,3801,3801,0001,045.45
1994-08-081,3601,3601,3601,3607,0001,030.30
1994-08-051,3801,3801,3801,3801,0001,045.45
1994-08-041,3601,3601,3601,3602,0001,030.30
1994-08-031,4101,4101,4101,4105,0001,068.18
1994-08-021,3801,3801,3801,3802,0001,045.45
1994-08-011,3801,3801,3801,3802,0001,045.45
1994-07-291,3601,3801,3601,3806,0001,045.45
1994-07-281,3501,3501,3501,3503,0001,022.73
1994-07-271,3901,3901,3901,3901,0001,053.03
1994-07-251,4101,4101,3901,3907,0001,053.03
1994-07-221,4101,4101,4101,4101,0001,068.18
1994-07-211,4401,4401,4201,4205,0001,075.76
1994-07-191,4701,4701,4601,4605,0001,106.06
1994-07-181,4901,4901,4501,4508,0001,098.48
1994-07-151,4901,4901,4801,4907,0001,128.79
1994-07-141,4301,4601,4301,4604,0001,106.06
1994-07-131,4101,4301,4101,41013,0001,068.18
1994-07-111,4801,5001,4801,50031,0001,136.36
1994-07-081,4801,4801,4701,48011,0001,121.21
1994-07-071,4901,4901,4701,4806,0001,121.21
1994-07-061,5001,5201,4801,48030,0001,121.21
1994-07-051,4101,5101,4101,51098,0001,143.94
1994-07-041,4101,4101,4001,40010,0001,060.61
1994-07-011,4001,4001,3901,3907,0001,053.03
1994-06-301,3701,4301,3701,40011,0001,060.61
1994-06-291,4201,4201,3501,37027,0001,037.88
1994-06-281,4001,4501,3801,43021,0001,083.33
1994-06-271,4401,4401,3901,4005,0001,060.61
1994-06-241,4501,4501,4501,4506,0001,098.48
1994-06-231,4101,4501,4001,41067,0001,068.18
1994-06-221,3901,4001,3601,39013,0001,053.03
1994-06-211,4001,4201,4001,4205,0001,075.76
1994-06-201,4401,4401,4201,4206,0001,075.76
1994-06-171,4401,4501,4301,4505,0001,098.48
1994-06-161,4501,4501,4501,4506,0001,098.48
1994-06-151,4601,4701,4601,4703,0001,113.64
1994-06-141,5001,5001,4601,46024,0001,106.06
1994-06-131,4901,5201,4901,50029,0001,136.36
1994-06-101,4701,5001,4701,48021,0001,121.21
1994-06-091,5301,5301,4701,47034,0001,113.64
1994-06-081,4501,5301,4501,530101,0001,159.09
1994-06-071,3801,4301,3801,43047,0001,083.33
1994-06-061,3601,3901,3601,37026,0001,037.88
1994-06-031,3501,3501,3301,34041,0001,015.15
1994-06-021,3001,3301,3001,33012,0001,007.58
1994-06-011,3001,3001,2801,28012,000969.70
1994-05-311,3001,3001,3001,3001,000984.85
1994-05-301,3101,3101,3101,3103,000992.42
1994-05-271,2901,3301,2501,33026,0001,007.58
1994-05-261,2701,3001,2601,3008,000984.85
1994-05-251,2701,2801,2601,2607,000954.55
1994-05-241,2401,2601,2401,2602,000954.55
1994-05-231,2301,2401,2301,2405,000939.39
1994-05-201,2601,2601,2301,2508,000946.97
1994-05-191,2801,2901,2701,2709,000962.12
1994-05-181,2901,2901,2901,2902,000977.27
1994-05-171,2801,3001,2801,3004,000984.85
1994-05-161,2901,2901,2801,2803,000969.70
1994-05-131,3001,3001,3001,3003,000984.85
1994-05-121,3001,3001,3001,3002,000984.85
1994-05-111,2901,3201,2901,3207,0001,000
1994-05-101,3401,3501,3101,31024,000992.42
1994-05-091,3101,3401,3101,34058,0001,015.15
1994-05-061,2601,3001,2601,29028,000977.27
1994-05-021,2101,2101,2101,2103,000916.67
1994-04-281,2301,2301,2001,2009,000909.09
1994-04-271,2501,2501,2301,2302,000931.82
1994-04-261,2701,2701,2701,2701,000962.12
1994-04-251,2801,2801,2801,2804,000969.70
1994-04-221,2901,3001,2801,28014,000969.70
1994-04-211,2901,2901,2901,29010,000977.27
1994-04-201,3001,3001,3001,3006,000984.85
1994-04-191,3101,3101,2901,3007,000984.85
1994-04-181,3001,3001,3001,3003,000984.85
1994-04-151,3001,3001,3001,3002,000984.85
1994-04-141,3001,3001,2901,29011,000977.27
1994-04-131,3001,3001,2901,30039,000984.85
1994-04-121,2901,3001,2901,30015,000984.85
1994-04-111,2701,2801,2701,2807,000969.70
1994-04-081,2901,2901,2701,27017,000962.12
1994-04-071,2801,3101,2801,30015,000984.85
1994-04-061,2501,2701,2501,27011,000962.12
1994-04-051,2501,2501,2501,2503,000946.97
1994-04-041,2501,2701,2501,27011,000962.12
1994-04-011,2501,2601,2501,26015,000954.55
1994-03-311,2201,2501,2201,2205,000924.24
1994-03-301,2201,2401,2101,2107,000916.67
1994-03-291,2301,2501,2301,2509,000946.97
1994-03-281,2301,2301,2101,2103,000916.67
1994-03-251,2201,2201,2001,20013,000909.09
1994-03-241,2501,2701,2101,22015,000924.24
1994-03-231,2701,2701,2701,2706,000962.12
1994-03-221,3101,3101,2801,2904,000977.27
1994-03-181,3301,3301,3301,3303,0001,007.58
1994-03-171,3101,3301,3001,33020,0001,007.58
1994-03-161,3201,3201,3001,30010,000984.85
1994-03-151,3401,3401,3001,31025,000992.42
1994-03-141,3001,3401,2901,31045,000992.42
1994-03-111,1901,3001,1901,260104,000954.55
1994-03-101,1901,1901,1601,19061,000901.52
1994-03-091,1701,1801,1701,1803,000893.94
1994-03-081,1601,1601,1601,1602,000878.79
1994-03-071,2201,2201,2001,2006,000909.09
1994-03-041,2201,2201,2101,2102,000916.67
1994-03-031,2301,2401,2301,23016,000931.82
1994-03-021,2401,2401,2301,23010,000931.82
1994-03-011,1801,2001,1801,20026,000909.09
1994-02-251,1501,1601,1501,1602,000878.79
1994-02-241,1301,1501,1301,1505,000871.21
1994-02-231,1201,1301,1201,1302,000856.06
1994-02-221,1001,1101,1001,1107,000840.91
1994-02-181,1401,1401,1001,1107,000840.91
1994-02-171,1501,1601,1401,1405,000863.64
1994-02-161,1701,1701,1601,1609,000878.79
1994-02-151,1501,1801,1501,18014,000893.94
1994-02-141,1801,1801,1801,18012,000893.94
1994-02-101,1801,2001,1801,1806,000893.94
1994-02-091,1801,1801,1701,1708,000886.36
1994-02-081,1801,2001,1801,18025,000893.94
1994-02-071,1701,1701,1701,1703,000886.36
1994-02-041,1801,1801,1801,1805,000893.94
1994-02-031,1901,1901,1601,1603,000878.79
1994-02-021,2901,2901,2501,2507,000946.97
1994-02-011,2801,3101,2701,31036,000992.42
1994-01-311,1901,2401,1901,24027,000939.39
1994-01-281,1401,1401,1101,13012,000856.06
1994-01-271,1301,1501,1201,1207,000848.49
1994-01-261,1301,1301,1201,13010,000856.06
1994-01-251,0801,1301,0801,13020,000856.06
1994-01-241,0601,0801,0601,08020,000818.18
1994-01-211,1401,1601,1301,16019,000878.79
1994-01-201,1601,1601,1201,13037,000856.06
1994-01-191,1201,1501,1201,15054,000871.21
1994-01-181,1101,1201,1101,12033,000848.49
1994-01-171,1101,1101,1001,10020,000833.33
1994-01-141,0701,0701,0601,07031,000810.61
1994-01-131,0901,0901,0501,05017,000795.46
1994-01-121,1001,1001,1001,10012,000833.33
1994-01-111,1001,1301,1001,10041,000833.33
1994-01-101,0701,1001,0401,09051,000825.76
1994-01-079681,0309601,03079,000780.30
1994-01-0696597096596817,000733.33
1994-01-0595997095996517,000731.06
1994-01-049709709609604,000727.27

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