6651 日東工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	522	522	510	510	17,000	510
1999-12-29	529	530	520	520	21,000	520
1999-12-28	531	531	530	530	9,000	530
1999-12-27	525	530	520	530	19,000	530
1999-12-24	535	535	522	522	48,000	522
1999-12-22	525	525	510	511	70,000	511
1999-12-21	540	541	525	525	57,000	525
1999-12-20	550	560	530	540	19,000	540
1999-12-17	559	559	540	542	41,000	542
1999-12-16	530	540	530	538	36,000	538
1999-12-15	550	550	520	520	140,000	520
1999-12-14	565	565	540	540	111,000	540
1999-12-13	589	589	575	575	34,000	575
1999-12-10	600	612	590	590	91,000	590
1999-12-09	590	591	580	580	8,000	580
1999-12-08	593	593	585	585	53,000	585
1999-12-07	600	614	590	593	38,000	593
1999-12-06	600	610	600	610	26,000	610
1999-12-03	610	610	590	608	72,000	608
1999-12-02	650	650	590	590	43,000	590
1999-12-01	651	666	641	650	23,000	650
1999-11-30	666	666	650	650	28,000	650
1999-11-29	665	667	665	666	25,000	666
1999-11-26	640	670	640	665	20,000	665
1999-11-25	680	680	640	640	38,000	640
1999-11-24	675	676	650	650	71,000	650
1999-11-22	660	670	660	666	32,000	666
1999-11-19	641	659	641	659	41,000	659
1999-11-18	639	641	619	620	59,000	620
1999-11-17	581	599	580	599	54,000	599
1999-11-16	580	600	571	571	59,000	571
1999-11-15	585	585	574	580	94,000	580
1999-11-12	619	624	565	565	83,000	565
1999-11-11	640	658	628	629	27,000	629
1999-11-10	679	679	649	649	39,000	649
1999-11-09	659	660	651	659	47,000	659
1999-11-08	676	676	653	669	44,000	669
1999-11-05	689	689	676	676	12,000	676
1999-11-04	691	692	670	689	26,000	689
1999-11-02	670	670	661	670	19,000	670
1999-11-01	692	692	670	670	20,000	670
1999-10-29	651	682	651	682	37,000	682
1999-10-28	670	677	670	670	12,000	670
1999-10-27	641	674	640	670	32,000	670
1999-10-26	670	670	641	641	28,000	641
1999-10-25	715	715	670	670	40,000	670
1999-10-22	704	704	695	695	21,000	695
1999-10-21	726	726	698	699	20,000	699
1999-10-20	690	697	676	676	27,000	676
1999-10-19	675	675	660	673	38,000	673
1999-10-18	630	682	630	650	79,000	650
1999-10-15	680	680	630	630	111,000	630
1999-10-14	712	713	680	691	71,000	691
1999-10-13	730	730	710	712	80,000	712
1999-10-12	780	780	735	735	68,000	735
1999-10-08	750	750	730	735	34,000	735
1999-10-07	760	770	750	751	78,000	751
1999-10-06	761	765	760	760	30,000	760
1999-10-05	779	779	771	771	13,000	771
1999-10-04	820	821	789	789	14,000	789
1999-10-01	830	835	829	830	51,000	830
1999-09-30	766	831	766	830	47,000	830
1999-09-29	790	790	770	771	30,000	771
1999-09-28	769	771	760	770	32,000	770
1999-09-27	762	770	762	770	3,000	770
1999-09-24	780	780	760	768	32,000	768
1999-09-22	780	780	770	780	27,000	780
1999-09-21	785	790	780	780	18,000	780
1999-09-20	776	786	775	780	62,000	780
1999-09-17	771	780	765	775	89,000	775
1999-09-16	800	800	760	790	32,000	790
1999-09-14	800	807	800	803	18,000	803
1999-09-13	818	825	815	819	18,000	819
1999-09-10	820	821	815	815	63,000	815
1999-09-09	812	838	812	818	19,000	818
1999-09-08	840	840	811	811	61,000	811
1999-09-07	846	849	840	840	33,000	840
1999-09-06	830	836	830	836	10,000	836
1999-09-03	834	834	830	830	11,000	830
1999-09-02	841	841	835	835	24,000	835
1999-09-01	850	851	842	850	26,000	850
1999-08-31	860	861	850	861	45,000	861
1999-08-30	883	883	871	874	24,000	874
1999-08-27	870	890	870	883	25,000	883
1999-08-26	870	872	870	870	29,000	870
1999-08-25	865	870	865	870	11,000	870
1999-08-24	870	870	865	865	5,000	865
1999-08-23	860	860	860	860	5,000	860
1999-08-20	860	860	850	860	5,000	860
1999-08-19	859	870	859	860	8,000	860
1999-08-18	870	899	856	860	98,000	860
1999-08-17	870	871	870	870	10,000	870
1999-08-16	850	870	850	870	17,000	870
1999-08-13	844	850	844	850	18,000	850
1999-08-12	840	845	840	840	13,000	840
1999-08-11	841	851	840	840	17,000	840
1999-08-10	820	820	820	820	6,000	820
1999-08-09	832	832	810	810	30,000	810
1999-08-06	852	852	840	845	22,000	845
1999-08-05	880	880	865	865	17,000	865
1999-08-04	898	898	887	889	15,000	889
1999-08-03	900	904	899	904	17,000	904
1999-08-02	910	915	907	907	15,000	907
1999-07-30	926	926	910	920	4,000	920
1999-07-29	935	935	901	914	15,000	914
1999-07-28	890	920	885	920	12,000	920
1999-07-27	920	920	890	890	15,000	890
1999-07-26	900	920	900	920	27,000	920
1999-07-23	928	928	903	910	33,000	910
1999-07-22	980	980	928	928	24,000	928
1999-07-21	995	995	979	980	40,000	980
1999-07-19	1,000	1,000	990	995	85,000	995
1999-07-16	960	985	958	985	90,000	985
1999-07-15	950	960	925	950	85,000	950
1999-07-14	950	955	939	940	40,000	940
1999-07-13	950	960	940	950	35,000	950
1999-07-12	926	927	925	925	30,000	925
1999-07-09	935	935	910	925	38,000	925
1999-07-08	942	950	935	935	43,000	935
1999-07-07	970	970	940	942	37,000	942
1999-07-06	975	975	955	970	41,000	970
1999-07-05	912	980	910	955	69,000	955
1999-07-02	922	922	900	900	53,000	900
1999-07-01	877	900	877	900	26,000	900
1999-06-30	875	880	873	875	44,000	875
1999-06-29	880	882	872	872	41,000	872
1999-06-28	876	887	876	887	19,000	887
1999-06-25	880	880	875	875	27,000	875
1999-06-24	915	915	888	890	49,000	890
1999-06-23	884	925	880	915	201,000	915
1999-06-22	883	890	875	875	81,000	875
1999-06-21	835	864	835	863	51,000	863
1999-06-18	830	839	826	831	36,000	831
1999-06-17	839	840	825	835	11,000	835
1999-06-16	840	840	820	821	28,000	821
1999-06-15	829	860	829	840	78,000	840
1999-06-14	825	825	822	824	89,000	824
1999-06-11	821	829	821	821	98,000	821
1999-06-10	820	820	819	819	44,000	819
1999-06-09	810	820	810	820	10,000	820
1999-06-08	810	810	810	810	4,000	810
1999-06-07	810	830	810	811	12,000	811
1999-06-04	818	820	818	820	3,000	820
1999-06-03	829	829	829	829	6,000	829
1999-06-02	826	830	826	830	11,000	830
1999-06-01	824	824	818	824	25,000	824
1999-05-31	828	828	824	824	15,000	824
1999-05-28	832	832	828	828	6,000	828
1999-05-27	830	834	830	832	17,000	832
1999-05-26	825	825	820	825	11,000	825
1999-05-25	830	830	824	825	17,000	825
1999-05-24	836	836	806	830	10,000	830
1999-05-21	790	796	790	796	9,000	796
1999-05-20	832	832	780	790	10,000	790
1999-05-19	832	832	832	832	4,000	832
1999-05-18	849	849	836	836	32,000	836
1999-05-17	826	834	826	829	7,000	829
1999-05-14	834	834	834	834	2,000	834
1999-05-13	826	834	826	834	16,000	834
1999-05-12	850	850	826	826	14,000	826
1999-05-11	850	850	850	850	18,000	850
1999-05-10	850	860	850	850	26,000	850
1999-05-07	860	867	850	850	18,000	850
1999-05-06	863	863	855	855	14,000	855
1999-04-30	841	855	841	853	21,000	853
1999-04-28	840	852	832	851	13,000	851
1999-04-27	849	850	828	850	27,000	850
1999-04-26	860	860	830	835	19,000	835
1999-04-23	826	837	825	825	13,000	825
1999-04-22	820	825	820	825	12,000	825
1999-04-21	822	833	822	830	16,000	830
1999-04-20	863	863	821	821	22,000	821
1999-04-19	859	864	859	860	16,000	860
1999-04-16	878	885	869	869	13,000	869
1999-04-15	879	879	860	870	17,000	870
1999-04-14	900	900	875	889	36,000	889
1999-04-13	880	905	880	900	65,000	900
1999-04-12	890	899	870	872	70,000	872
1999-04-09	860	890	860	890	58,000	890
1999-04-08	852	865	852	858	59,000	858
1999-04-07	840	849	830	834	131,000	834
1999-04-06	807	830	799	830	116,000	830
1999-04-05	808	809	799	800	127,000	800
1999-04-02	780	787	775	778	111,000	778
1999-04-01	805	805	770	775	61,000	775
1999-03-31	814	815	802	810	36,000	810
1999-03-30	811	821	810	815	35,000	815
1999-03-29	780	800	770	800	13,000	800
1999-03-26	780	780	770	770	18,000	770
1999-03-25	785	790	780	780	41,000	780
1999-03-24	799	799	785	785	21,000	785
1999-03-23	800	811	800	800	22,000	800
1999-03-19	796	800	796	800	10,000	800
1999-03-18	822	822	791	795	24,000	795
1999-03-17	803	819	800	817	14,000	817
1999-03-16	790	808	790	797	34,000	797
1999-03-15	786	786	774	775	53,000	775
1999-03-12	799	799	786	786	55,000	786
1999-03-11	829	830	819	819	19,000	819
1999-03-10	830	840	830	839	35,000	839
1999-03-09	840	840	830	830	12,000	830
1999-03-08	832	850	832	840	16,000	840
1999-03-05	790	832	790	831	41,000	831
1999-03-04	770	770	770	770	5,000	770
1999-03-03	780	780	770	770	12,000	770
1999-03-02	765	770	761	770	43,000	770
1999-03-01	758	765	758	765	17,000	765
1999-02-26	751	758	751	758	27,000	758
1999-02-25	766	766	750	750	39,000	750
1999-02-24	770	771	761	765	15,000	765
1999-02-23	799	799	760	780	25,000	780
1999-02-22	800	800	780	799	12,000	799
1999-02-19	800	800	800	800	16,000	800
1999-02-18	820	820	800	810	29,000	810
1999-02-17	820	820	810	811	33,000	811
1999-02-16	825	830	820	820	53,000	820
1999-02-15	800	820	800	820	25,000	820
1999-02-12	790	800	790	800	10,000	800
1999-02-10	788	789	788	788	89,000	788
1999-02-09	800	800	785	786	11,000	786
1999-02-08	785	785	785	785	5,000	785
1999-02-05	793	793	783	788	9,000	788
1999-02-04	780	803	780	793	8,000	793
1999-02-03	805	805	805	805	44,000	805
1999-02-02	828	828	814	814	23,000	814
1999-02-01	820	824	820	822	23,000	822
1999-01-29	828	828	820	820	14,000	820
1999-01-28	820	821	801	820	19,000	820
1999-01-27	820	820	810	820	11,000	820
1999-01-26	816	820	816	820	28,000	820
1999-01-25	825	827	825	825	47,000	825
1999-01-22	835	835	828	828	16,000	828
1999-01-21	825	828	820	828	25,000	828
1999-01-20	803	828	803	828	18,000	828
1999-01-19	845	845	828	828	17,000	828
1999-01-18	795	849	795	840	17,000	840
1999-01-14	809	809	787	787	15,000	787
1999-01-13	814	814	791	808	9,000	808
1999-01-12	819	819	815	815	20,000	815
1999-01-11	819	819	819	819	12,000	819
1999-01-08	828	828	819	819	22,000	819
1999-01-07	837	837	833	833	20,000	833
1999-01-06	837	837	833	833	10,000	833
1999-01-05	850	850	837	837	16,000	837
1999-01-04	839	839	833	833	11,000	833

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31