6651 日東工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,4801,4801,4801,4801,0001,121.21
1995-12-281,4701,4801,4701,4805,0001,121.21
1995-12-261,4801,4801,4801,4802,0001,121.21
1995-12-251,5301,5301,5301,5302,0001,159.09
1995-12-221,5201,5301,5201,53016,0001,159.09
1995-12-211,5201,5301,5201,5309,0001,159.09
1995-12-201,5201,5201,5201,5205,0001,151.52
1995-12-191,5101,5201,5101,52023,0001,151.52
1995-12-181,5101,5101,5001,5106,0001,143.94
1995-12-151,4901,5201,4901,5202,0001,151.52
1995-12-141,5201,5201,5201,5201,0001,151.52
1995-12-131,5301,5301,5101,51022,0001,143.94
1995-12-121,5501,5501,5401,54012,0001,166.67
1995-12-111,4901,5801,4901,55045,0001,174.24
1995-12-081,4801,5001,4801,49039,0001,128.79
1995-12-071,4701,4801,4501,48037,0001,121.21
1995-12-061,4201,4501,4201,45014,0001,098.48
1995-12-051,4501,4601,4501,4507,0001,098.48
1995-12-041,4601,4801,4601,48020,0001,121.21
1995-12-011,4801,4801,4801,4802,0001,121.21
1995-11-301,4501,4901,4501,4906,0001,128.79
1995-11-291,4401,4401,4401,4406,0001,090.91
1995-11-281,4201,4201,4001,4004,0001,060.61
1995-11-271,4201,4401,4201,44022,0001,090.91
1995-11-241,4401,4501,4401,44020,0001,090.91
1995-11-221,4401,4401,4401,44033,0001,090.91
1995-11-211,4201,4201,4201,4204,0001,075.76
1995-11-201,4001,4001,4001,4001,0001,060.61
1995-11-171,4201,4201,4201,4201,0001,075.76
1995-11-161,4001,4001,4001,4005,0001,060.61
1995-11-141,3901,3901,3901,3902,0001,053.03
1995-11-131,4301,4301,4301,4301,0001,083.33
1995-11-101,4701,4701,4501,45011,0001,098.48
1995-11-091,4101,4501,3901,45040,0001,098.48
1995-11-081,3901,4201,3901,4203,0001,075.76
1995-11-071,3901,4001,3801,38010,0001,045.45
1995-11-061,3901,4101,3901,4006,0001,060.61
1995-11-021,4201,4201,4201,4203,0001,075.76
1995-11-011,4201,4201,4201,4203,0001,075.76
1995-10-311,3901,4001,3801,4007,0001,060.61
1995-10-301,4001,4001,4001,4003,0001,060.61
1995-10-271,3801,3801,3801,3803,0001,045.45
1995-10-251,3801,3801,3801,3803,0001,045.45
1995-10-241,4101,4101,3801,3806,0001,045.45
1995-10-231,4201,4301,4201,42011,0001,075.76
1995-10-201,4401,4401,4201,42019,0001,075.76
1995-10-191,4201,4301,4001,42024,0001,075.76
1995-10-181,4201,4201,4201,4201,0001,075.76
1995-10-171,4201,4201,4201,4202,0001,075.76
1995-10-131,4201,4201,4201,42014,0001,075.76
1995-10-111,4201,4201,4201,4207,0001,075.76
1995-10-091,4101,4501,4101,42024,0001,075.76
1995-10-061,4001,4101,4001,41013,0001,068.18
1995-10-051,3801,4001,3801,4004,0001,060.61
1995-10-041,4101,4101,4101,4104,0001,068.18
1995-10-021,4101,4101,4101,4106,0001,068.18
1995-09-291,4101,4101,4101,4102,0001,068.18
1995-09-281,4101,4101,4101,4104,0001,068.18
1995-09-271,4101,4101,4101,4103,0001,068.18
1995-09-261,4101,4101,4101,4106,0001,068.18
1995-09-251,3901,3901,3701,37012,0001,037.88
1995-09-221,3901,4001,3701,39024,0001,053.03
1995-09-211,4101,4501,4101,45010,0001,098.48
1995-09-201,4601,4601,4101,4105,0001,068.18
1995-09-191,4801,4801,4701,47011,0001,113.64
1995-09-181,4501,5601,4501,50096,0001,136.36
1995-09-141,3801,4501,3801,44036,0001,090.91
1995-09-131,3501,3501,3401,35020,0001,022.73
1995-09-121,3401,3601,3301,35010,0001,022.73
1995-09-111,3301,3301,3301,33010,0001,007.58
1995-09-081,3201,3301,3201,3302,0001,007.58
1995-09-071,3101,3301,3001,30021,000984.85
1995-09-061,2901,3001,2901,3004,000984.85
1995-09-051,2801,3001,2801,3009,000984.85
1995-09-041,3001,3001,3001,30017,000984.85
1995-09-011,2901,2901,2601,2705,000962.12
1995-08-311,3001,3001,3001,30013,000984.85
1995-08-301,2701,3001,2701,3006,000984.85
1995-08-281,2301,2301,2301,2303,000931.82
1995-08-251,2801,2801,2701,2703,000962.12
1995-08-241,2701,2801,2701,28010,000969.70
1995-08-231,2701,2701,2701,2703,000962.12
1995-08-221,2601,2601,2601,2601,000954.55
1995-08-211,3001,3001,2601,2604,000954.55
1995-08-181,3101,3101,3101,3105,000992.42
1995-08-171,3201,3201,3201,3208,0001,000
1995-08-161,2801,3001,2801,3008,000984.85
1995-08-151,2701,2801,2701,2708,000962.12
1995-08-141,2901,2901,2601,2602,000954.55
1995-08-111,2601,2601,2601,26024,000954.55
1995-08-101,2601,2601,2601,26021,000954.55
1995-08-091,2601,2601,2601,2601,000954.55
1995-08-081,2601,2601,2601,2601,000954.55
1995-08-041,2801,3001,2801,30017,000984.85
1995-08-031,2901,2901,2901,2902,000977.27
1995-08-011,3001,3001,3001,3004,000984.85
1995-07-311,2901,3001,2901,3009,000984.85
1995-07-281,2601,2701,2601,2704,000962.12
1995-07-271,2301,2601,2301,2603,000954.55
1995-07-261,2301,2301,2301,2301,000931.82
1995-07-251,2201,2301,2201,2203,000924.24
1995-07-211,2001,2001,2001,2006,000909.09
1995-07-201,2701,2701,2401,2409,000939.39
1995-07-191,2701,2701,2701,2703,000962.12
1995-07-181,2901,2901,2701,27043,000962.12
1995-07-171,2901,3001,2901,29012,000977.27
1995-07-141,2601,2601,2601,26012,000954.55
1995-07-131,2301,2701,2301,27015,000962.12
1995-07-121,2401,2401,2401,2402,000939.39
1995-07-111,2801,2801,2601,26011,000954.55
1995-07-101,2601,3001,2601,28015,000969.70
1995-07-071,1901,1901,1901,19026,000901.52
1995-07-061,2201,2201,2101,2105,000916.67
1995-07-041,2601,2601,2201,2204,000924.24
1995-07-031,2501,2501,2501,2503,000946.97
1995-06-301,2501,2501,2401,25010,000946.97
1995-06-291,2401,2401,2401,2404,000939.39
1995-06-281,2801,2801,2801,2803,000969.70
1995-06-271,3001,3001,2801,28011,000969.70
1995-06-261,2301,2801,2301,28010,000969.70
1995-06-231,1801,2501,1801,25023,000946.97
1995-06-221,1601,1701,1601,1709,000886.36
1995-06-211,1401,1601,1401,16015,000878.79
1995-06-201,1501,1501,1401,14015,000863.64
1995-06-191,1301,1401,1301,1406,000863.64
1995-06-161,1401,1501,1401,14012,000863.64
1995-06-151,1501,1501,1501,1503,000871.21
1995-06-141,1801,1801,1801,18010,000893.94
1995-06-131,1401,1401,1201,12010,000848.49
1995-06-121,1801,1801,1801,18014,000893.94
1995-06-091,1801,1801,1801,1802,000893.94
1995-06-081,1801,1801,1701,17010,000886.36
1995-06-071,1801,1801,1801,1801,000893.94
1995-06-061,1501,1801,1501,1809,000893.94
1995-06-051,2001,2101,1701,1709,000886.36
1995-06-021,1801,1801,1601,1603,000878.79
1995-06-011,1601,1901,1501,18010,000893.94
1995-05-311,1601,1601,1501,15028,000871.21
1995-05-301,1801,1801,1801,1802,000893.94
1995-05-291,1801,1801,1701,18011,000893.94
1995-05-261,1301,2001,1301,20011,000909.09
1995-05-251,1101,1401,1101,110166,000840.91
1995-05-241,1101,1201,1001,12016,000848.49
1995-05-231,1101,1101,1101,1105,000840.91
1995-05-221,1401,1401,1201,12018,000848.49
1995-05-191,1301,1501,1301,15029,000871.21
1995-05-181,1401,1501,1301,13017,000856.06
1995-05-171,1301,1301,1301,1305,000856.06
1995-05-161,1501,1501,1301,1308,000856.06
1995-05-151,1501,1501,1501,1505,000871.21
1995-05-121,1501,1501,1501,1509,000871.21
1995-05-111,1701,1801,1501,17090,000886.36
1995-05-101,1701,1801,1701,17014,000886.36
1995-05-091,2001,2001,1601,16024,000878.79
1995-05-081,2101,2401,2101,22012,000924.24
1995-05-021,1501,1901,1401,1906,000901.52
1995-05-011,1501,1501,1301,13088,000856.06
1995-04-271,0901,1001,0701,07010,000810.61
1995-04-261,0901,0901,0801,08048,000818.18
1995-04-251,1001,1001,1001,1009,000833.33
1995-04-241,1001,1001,1001,1001,000833.33
1995-04-211,0701,0801,0701,08016,000818.18
1995-04-201,1001,1001,0701,07036,000810.61
1995-04-191,1001,1001,0901,10010,000833.33
1995-04-181,1001,1001,1001,1009,000833.33
1995-04-171,0601,0601,0601,06012,000803.03
1995-04-131,0601,0601,0601,0605,000803.03
1995-04-121,0501,0701,0501,05019,000795.46
1995-04-101,0401,0501,0401,0503,000795.46
1995-04-071,0701,0701,0301,03019,000780.30
1995-04-061,0701,0701,0701,0703,000810.61
1995-04-051,1001,1001,0901,0907,000825.76
1995-04-041,1301,1301,0901,09010,000825.76
1995-04-031,1301,1301,1101,1106,000840.91
1995-03-311,1301,1501,1301,15012,000871.21
1995-03-301,1001,1101,0901,09022,000825.76
1995-03-291,0701,0701,0701,0701,000810.61
1995-03-241,0801,0801,0101,01019,000765.15
1995-03-231,0801,0801,0601,0807,000818.18
1995-03-221,1301,1301,1001,1007,000833.33
1995-03-201,1401,1401,1201,12010,000848.49
1995-03-171,1701,1701,1501,1603,000878.79
1995-03-161,1501,1501,1501,1502,000871.21
1995-03-151,1601,1601,1501,1507,000871.21
1995-03-141,1801,1801,1701,1706,000886.36
1995-03-131,1901,1901,1701,1708,000886.36
1995-03-101,1901,1901,1901,1907,000901.52
1995-03-091,1901,1901,1901,1904,000901.52
1995-03-081,1901,1901,1901,19012,000901.52
1995-03-071,2001,2001,2001,2003,000909.09
1995-03-061,1901,2001,1901,2002,000909.09
1995-03-031,2201,2201,2101,2102,000916.67
1995-03-021,2101,2101,2001,2007,000909.09
1995-02-281,1801,1901,1801,1906,000901.52
1995-02-241,2201,2201,2101,2105,000916.67
1995-02-231,2201,2201,2201,2206,000924.24
1995-02-221,2101,2301,2101,2304,000931.82
1995-02-211,2101,2301,2101,2305,000931.82
1995-02-201,2301,2301,2101,21012,000916.67
1995-02-171,2301,2301,2301,2302,000931.82
1995-02-161,2401,2401,2201,22012,000924.24
1995-02-151,2401,2401,2401,24010,000939.39
1995-02-141,2501,2501,2401,24021,000939.39
1995-02-131,2601,2601,2501,25020,000946.97
1995-02-101,2601,2601,2601,26013,000954.55
1995-02-091,2501,2501,2501,2504,000946.97
1995-02-081,2701,2701,2501,2507,000946.97
1995-02-071,2701,2701,2701,2701,000962.12
1995-02-061,2701,2701,2701,2702,000962.12
1995-02-031,2701,2801,2701,27013,000962.12
1995-02-021,2901,2901,2901,2905,000977.27
1995-02-011,2801,2801,2801,2806,000969.70
1995-01-311,2801,2901,2801,2803,000969.70
1995-01-301,2801,3301,2801,2807,000969.70
1995-01-271,3001,3001,2701,3009,000984.85
1995-01-261,3101,3101,3101,3102,000992.42
1995-01-251,2901,3101,2901,3103,000992.42
1995-01-241,2701,2701,2701,2702,000962.12
1995-01-231,3601,3601,3101,3104,000992.42
1995-01-201,3501,3701,3501,3707,0001,037.88
1995-01-191,3501,3501,3501,3502,0001,022.73
1995-01-181,3701,3701,3101,3103,000992.42
1995-01-171,3801,3801,3701,3702,0001,037.88
1995-01-131,3701,3701,3701,3703,0001,037.88
1995-01-121,3401,3401,3401,3401,0001,015.15
1995-01-111,3301,3301,3301,3309,0001,007.58
1995-01-101,3301,3301,3301,3303,0001,007.58
1995-01-091,3101,3301,3101,3302,0001,007.58
1995-01-061,3501,3501,3501,3503,0001,022.73
1995-01-051,3901,3901,3501,3503,0001,022.73

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