6651 日東工業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	850	860	850	860	10,000	860
2000-12-28	832	850	832	850	19,000	850
2000-12-27	821	832	816	832	14,000	832
2000-12-26	820	821	810	821	15,000	821
2000-12-25	870	870	849	850	35,000	850
2000-12-22	830	833	810	810	25,000	810
2000-12-21	810	817	810	813	27,000	813
2000-12-20	852	870	835	870	27,000	870
2000-12-19	865	865	825	850	44,000	850
2000-12-18	878	878	862	865	25,000	865
2000-12-15	895	895	880	880	75,000	880
2000-12-14	895	902	895	895	96,000	895
2000-12-13	896	898	895	895	51,000	895
2000-12-12	890	900	889	890	81,000	890
2000-12-11	884	900	882	900	127,000	900
2000-12-08	850	850	839	841	61,000	841
2000-12-07	835	835	820	830	19,000	830
2000-12-06	845	850	835	835	9,000	835
2000-12-05	847	848	844	844	14,000	844
2000-12-04	850	850	847	847	13,000	847
2000-12-01	845	855	845	855	34,000	855
2000-11-30	845	846	815	815	21,000	815
2000-11-29	840	845	835	845	7,000	845
2000-11-28	845	845	835	835	27,000	835
2000-11-27	850	860	806	806	23,000	806
2000-11-24	825	870	815	860	40,000	860
2000-11-22	789	795	785	795	28,000	795
2000-11-21	748	790	748	790	62,000	790
2000-11-20	770	770	748	748	11,000	748
2000-11-17	731	736	720	736	15,000	736
2000-11-16	780	780	710	710	21,000	710
2000-11-15	770	790	770	780	27,000	780
2000-11-14	752	770	752	770	22,000	770
2000-11-13	760	760	750	751	27,000	751
2000-11-10	780	780	778	779	22,000	779
2000-11-09	769	770	766	770	28,000	770
2000-11-08	762	767	761	765	12,000	765
2000-11-07	751	768	751	760	8,000	760
2000-11-06	730	760	730	752	39,000	752
2000-11-02	744	744	743	743	14,000	743
2000-11-01	750	750	742	745	27,000	745
2000-10-31	766	766	751	751	27,000	751
2000-10-30	779	779	760	760	5,000	760
2000-10-27	781	781	780	780	4,000	780
2000-10-26	790	790	770	790	13,000	790
2000-10-25	788	788	770	770	15,000	770
2000-10-24	809	809	779	784	7,000	784
2000-10-23	802	822	802	809	14,000	809
2000-10-20	815	824	815	822	10,000	822
2000-10-19	730	815	730	810	44,000	810
2000-10-18	750	760	740	740	17,000	740
2000-10-17	800	800	744	750	32,000	750
2000-10-16	816	831	808	808	22,000	808
2000-10-13	800	817	770	803	25,000	803
2000-10-12	869	869	811	817	12,000	817
2000-10-11	881	890	880	880	20,000	880
2000-10-10	901	901	884	889	23,000	889
2000-10-06	900	902	891	891	30,000	891
2000-10-05	902	902	881	881	13,000	881
2000-10-04	905	910	899	900	53,000	900
2000-10-03	899	900	891	900	34,000	900
2000-10-02	870	879	870	879	22,000	879
2000-09-29	860	880	860	880	23,000	880
2000-09-28	866	870	850	850	8,000	850
2000-09-27	889	889	880	885	10,000	885
2000-09-26	905	910	890	890	28,000	890
2000-09-25	900	905	889	905	73,000	905
2000-09-22	895	900	885	895	50,000	895
2000-09-21	895	895	881	890	38,000	890
2000-09-20	895	900	892	899	25,000	899
2000-09-19	872	900	872	895	45,000	895
2000-09-18	860	871	860	871	8,000	871
2000-09-14	871	901	871	900	69,000	900
2000-09-13	865	885	865	865	38,000	865
2000-09-12	862	869	860	861	14,000	861
2000-09-11	880	880	860	870	39,000	870
2000-09-08	871	871	858	861	36,000	861
2000-09-07	855	874	855	870	17,000	870
2000-09-06	875	876	855	855	28,000	855
2000-09-05	881	885	875	885	29,000	885
2000-09-04	900	900	881	881	87,000	881
2000-09-01	862	895	860	891	59,000	891
2000-08-31	864	880	864	869	46,000	869
2000-08-30	880	883	871	871	43,000	871
2000-08-29	871	887	871	880	52,000	880
2000-08-28	879	890	876	880	92,000	880
2000-08-25	900	910	880	882	95,000	882
2000-08-24	850	911	850	900	315,000	900
2000-08-23	810	850	810	850	103,000	850
2000-08-22	800	810	797	801	72,000	801
2000-08-21	795	798	785	786	26,000	786
2000-08-18	786	800	783	790	53,000	790
2000-08-17	795	799	786	786	26,000	786
2000-08-16	783	795	780	795	56,000	795
2000-08-15	770	780	766	780	15,000	780
2000-08-14	780	780	770	770	12,000	770
2000-08-11	774	783	765	779	34,000	779
2000-08-10	780	780	766	774	32,000	774
2000-08-09	775	775	765	765	7,000	765
2000-08-08	780	780	770	780	14,000	780
2000-08-07	772	772	755	770	7,000	770
2000-08-04	780	789	752	772	81,000	772
2000-08-03	750	760	750	750	25,000	750
2000-08-02	780	780	751	777	17,000	777
2000-08-01	730	781	730	780	50,000	780
2000-07-31	730	759	711	711	78,000	711
2000-07-28	751	751	730	730	40,000	730
2000-07-27	760	761	751	751	40,000	751
2000-07-26	785	790	760	760	119,000	760
2000-07-25	780	780	770	775	36,000	775
2000-07-24	751	780	740	780	48,000	780
2000-07-21	770	770	751	751	13,000	751
2000-07-19	780	787	740	740	51,000	740
2000-07-18	780	798	777	780	87,000	780
2000-07-17	781	781	775	775	22,000	775
2000-07-14	769	784	765	777	19,000	777
2000-07-13	780	784	769	769	24,000	769
2000-07-12	795	796	781	783	25,000	783
2000-07-11	790	799	783	790	35,000	790
2000-07-10	800	800	780	797	46,000	797
2000-07-07	785	785	780	780	43,000	780
2000-07-06	782	785	777	785	50,000	785
2000-07-05	789	789	780	787	56,000	787
2000-07-04	785	800	780	799	79,000	799
2000-07-03	775	795	765	785	162,000	785
2000-06-30	720	780	720	765	185,000	765
2000-06-29	710	718	706	715	69,000	715
2000-06-28	701	705	697	700	96,000	700
2000-06-27	702	702	695	700	55,000	700
2000-06-26	702	702	698	700	19,000	700
2000-06-23	709	715	699	702	30,000	702
2000-06-22	700	720	696	699	92,000	699
2000-06-21	695	698	691	698	41,000	698
2000-06-20	670	694	670	694	17,000	694
2000-06-19	660	660	650	656	44,000	656
2000-06-16	660	660	651	660	18,000	660
2000-06-15	670	680	660	660	51,000	660
2000-06-14	703	703	680	685	43,000	685
2000-06-13	700	703	691	699	38,000	699
2000-06-12	695	695	692	695	36,000	695
2000-06-09	681	691	681	690	25,000	690
2000-06-08	695	695	680	681	10,000	681
2000-06-07	676	689	665	689	44,000	689
2000-06-06	695	698	680	680	21,000	680
2000-06-05	700	700	694	695	6,000	695
2000-06-02	691	691	680	680	13,000	680
2000-06-01	696	696	685	690	16,000	690
2000-05-31	700	705	694	697	28,000	697
2000-05-30	691	705	680	705	17,000	705
2000-05-29	686	698	681	681	30,000	681
2000-05-26	709	717	681	681	18,000	681
2000-05-25	730	730	715	717	31,000	717
2000-05-24	740	740	700	709	45,000	709
2000-05-23	740	756	735	743	174,000	743
2000-05-22	690	720	675	720	76,000	720
2000-05-19	675	700	675	700	53,000	700
2000-05-18	680	690	679	690	28,000	690
2000-05-17	680	690	680	690	32,000	690
2000-05-16	686	689	672	672	25,000	672
2000-05-15	675	686	668	686	15,000	686
2000-05-12	660	682	660	675	33,000	675
2000-05-11	685	685	655	660	30,000	660
2000-05-10	695	695	679	685	84,000	685
2000-05-09	653	679	650	679	81,000	679
2000-05-08	636	656	636	656	72,000	656
2000-05-02	639	639	626	636	22,000	636
2000-05-01	608	639	608	639	30,000	639
2000-04-28	609	609	589	590	31,000	590
2000-04-27	608	608	585	585	37,000	585
2000-04-26	609	609	609	609	2,000	609
2000-04-25	640	640	605	606	22,000	606
2000-04-24	612	612	601	612	12,000	612
2000-04-21	621	621	610	610	9,000	610
2000-04-20	590	650	582	589	28,000	589
2000-04-19	581	605	581	590	31,000	590
2000-04-18	600	601	570	581	31,000	581
2000-04-17	546	565	546	560	23,000	560
2000-04-14	640	640	620	622	40,000	622
2000-04-13	633	640	630	640	40,000	640
2000-04-12	625	640	615	620	124,000	620
2000-04-11	610	620	610	615	43,000	615
2000-04-10	615	615	590	590	98,000	590
2000-04-07	609	611	606	607	49,000	607
2000-04-06	598	609	598	608	17,000	608
2000-04-05	605	609	590	597	39,000	597
2000-04-04	610	614	585	585	58,000	585
2000-04-03	601	610	580	609	58,000	609
2000-03-31	610	615	604	604	23,000	604
2000-03-30	619	619	610	610	30,000	610
2000-03-29	607	625	605	605	36,000	605
2000-03-28	630	630	605	605	15,000	605
2000-03-27	601	630	601	621	37,000	621
2000-03-24	580	591	575	591	46,000	591
2000-03-23	570	570	560	570	57,000	570
2000-03-22	565	565	562	563	22,000	563
2000-03-21	570	570	560	564	47,000	564
2000-03-17	580	585	561	574	30,000	574
2000-03-16	572	580	572	580	22,000	580
2000-03-15	600	600	571	572	15,000	572
2000-03-14	610	610	590	590	16,000	590
2000-03-13	610	610	600	610	32,000	610
2000-03-10	629	629	610	616	95,000	616
2000-03-09	561	579	561	579	21,000	579
2000-03-08	560	580	550	560	33,000	560
2000-03-07	550	586	550	558	12,000	558
2000-03-06	586	590	550	552	21,000	552
2000-03-03	590	591	580	580	17,000	580
2000-03-02	585	590	580	583	34,000	583
2000-03-01	585	588	580	585	29,000	585
2000-02-29	590	590	580	580	16,000	580
2000-02-28	587	590	585	585	24,000	585
2000-02-25	598	598	581	585	14,000	585
2000-02-24	550	550	525	528	16,000	528
2000-02-23	528	564	521	560	13,000	560
2000-02-22	512	530	512	530	20,000	530
2000-02-21	551	551	510	520	18,000	520
2000-02-18	599	599	565	565	17,000	565
2000-02-17	580	584	580	581	12,000	581
2000-02-16	580	580	570	580	13,000	580
2000-02-15	600	600	590	600	13,000	600
2000-02-14	580	606	580	600	15,000	600
2000-02-10	610	610	580	580	55,000	580
2000-02-09	590	596	590	590	11,000	590
2000-02-08	599	599	589	599	11,000	599
2000-02-07	599	609	586	586	23,000	586
2000-02-04	605	609	596	600	21,000	600
2000-02-03	605	610	605	605	21,000	605
2000-02-02	605	605	583	603	10,000	603
2000-02-01	610	610	562	565	19,000	565
2000-01-31	611	611	600	610	17,000	610
2000-01-28	611	612	610	610	15,000	610
2000-01-27	600	610	600	610	49,000	610
2000-01-26	580	609	580	609	34,000	609
2000-01-25	580	581	565	581	54,000	581
2000-01-24	548	553	540	550	21,000	550
2000-01-21	540	547	537	547	16,000	547
2000-01-20	539	540	538	540	20,000	540
2000-01-19	540	540	538	540	34,000	540
2000-01-18	540	540	536	538	29,000	538
2000-01-17	540	548	536	536	11,000	536
2000-01-14	540	541	539	540	47,000	540
2000-01-13	539	545	539	540	23,000	540
2000-01-12	537	545	537	539	51,000	539
2000-01-11	582	582	537	537	46,000	537
2000-01-07	525	530	510	512	54,000	512
2000-01-06	520	530	510	525	16,000	525
2000-01-05	500	505	490	505	51,000	505
2000-01-04	510	510	485	500	56,000	500

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