6651 日東工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 820 | 820 | 805 | 820 | 13,500 | 820 |
| 2001-12-27 | 830 | 830 | 800 | 820 | 11,800 | 820 |
| 2001-12-26 | 867 | 867 | 832 | 832 | 6,300 | 832 |
| 2001-12-25 | 867 | 867 | 856 | 867 | 16,600 | 867 |
| 2001-12-21 | 870 | 890 | 826 | 827 | 19,900 | 827 |
| 2001-12-20 | 838 | 870 | 838 | 860 | 16,400 | 860 |
| 2001-12-19 | 831 | 880 | 826 | 838 | 11,500 | 838 |
| 2001-12-18 | 870 | 870 | 831 | 838 | 15,900 | 838 |
| 2001-12-17 | 884 | 890 | 850 | 850 | 8,600 | 850 |
| 2001-12-14 | 820 | 899 | 820 | 894 | 50,600 | 894 |
| 2001-12-13 | 882 | 891 | 880 | 887 | 4,800 | 887 |
| 2001-12-12 | 900 | 900 | 880 | 892 | 17,100 | 892 |
| 2001-12-11 | 910 | 910 | 885 | 890 | 17,300 | 890 |
| 2001-12-10 | 944 | 944 | 913 | 920 | 39,000 | 920 |
| 2001-12-07 | 900 | 900 | 892 | 894 | 28,200 | 894 |
| 2001-12-06 | 890 | 900 | 876 | 895 | 10,500 | 895 |
| 2001-12-05 | 826 | 890 | 826 | 890 | 9,200 | 890 |
| 2001-12-04 | 835 | 839 | 810 | 825 | 11,800 | 825 |
| 2001-12-03 | 881 | 886 | 835 | 839 | 6,600 | 839 |
| 2001-11-30 | 851 | 859 | 837 | 851 | 4,900 | 851 |
| 2001-11-29 | 862 | 867 | 850 | 851 | 3,900 | 851 |
| 2001-11-28 | 890 | 900 | 868 | 869 | 5,600 | 869 |
| 2001-11-27 | 900 | 900 | 895 | 898 | 3,000 | 898 |
| 2001-11-26 | 869 | 900 | 860 | 900 | 8,500 | 900 |
| 2001-11-22 | 870 | 870 | 850 | 870 | 22,000 | 870 |
| 2001-11-21 | 840 | 860 | 840 | 850 | 8,200 | 850 |
| 2001-11-20 | 871 | 872 | 841 | 841 | 8,000 | 841 |
| 2001-11-19 | 869 | 874 | 866 | 866 | 7,200 | 866 |
| 2001-11-16 | 900 | 900 | 872 | 889 | 7,000 | 889 |
| 2001-11-15 | 874 | 900 | 874 | 900 | 17,700 | 900 |
| 2001-11-14 | 876 | 880 | 871 | 874 | 5,300 | 874 |
| 2001-11-13 | 864 | 876 | 860 | 876 | 18,100 | 876 |
| 2001-11-12 | 870 | 870 | 853 | 864 | 20,600 | 864 |
| 2001-11-09 | 880 | 881 | 868 | 880 | 16,000 | 880 |
| 2001-11-08 | 896 | 896 | 876 | 880 | 10,800 | 880 |
| 2001-11-07 | 876 | 890 | 875 | 886 | 12,200 | 886 |
| 2001-11-06 | 900 | 900 | 895 | 896 | 10,900 | 896 |
| 2001-11-05 | 892 | 900 | 892 | 900 | 9,400 | 900 |
| 2001-11-02 | 900 | 910 | 870 | 872 | 13,600 | 872 |
| 2001-11-01 | 880 | 905 | 865 | 874 | 13,400 | 874 |
| 2001-10-31 | 880 | 887 | 871 | 880 | 12,700 | 880 |
| 2001-10-30 | 897 | 917 | 886 | 895 | 3,900 | 895 |
| 2001-10-29 | 925 | 925 | 895 | 917 | 9,400 | 917 |
| 2001-10-26 | 933 | 933 | 919 | 925 | 13,000 | 925 |
| 2001-10-25 | 912 | 924 | 910 | 923 | 26,200 | 923 |
| 2001-10-24 | 891 | 900 | 891 | 899 | 15,800 | 899 |
| 2001-10-23 | 897 | 897 | 883 | 892 | 37,000 | 892 |
| 2001-10-22 | 908 | 940 | 907 | 907 | 19,800 | 907 |
| 2001-10-19 | 900 | 910 | 890 | 908 | 16,600 | 908 |
| 2001-10-18 | 909 | 910 | 900 | 900 | 10,800 | 900 |
| 2001-10-17 | 905 | 910 | 881 | 910 | 20,300 | 910 |
| 2001-10-16 | 894 | 909 | 894 | 905 | 3,700 | 905 |
| 2001-10-15 | 909 | 909 | 860 | 875 | 2,200 | 875 |
| 2001-10-12 | 905 | 910 | 900 | 910 | 18,500 | 910 |
| 2001-10-11 | 900 | 905 | 892 | 902 | 18,700 | 902 |
| 2001-10-10 | 910 | 910 | 895 | 898 | 43,600 | 898 |
| 2001-10-09 | 890 | 910 | 870 | 899 | 55,200 | 899 |
| 2001-10-05 | 852 | 877 | 852 | 870 | 19,400 | 870 |
| 2001-10-04 | 910 | 910 | 899 | 900 | 17,600 | 900 |
| 2001-10-03 | 910 | 911 | 900 | 900 | 19,400 | 900 |
| 2001-10-02 | 849 | 900 | 849 | 900 | 20,400 | 900 |
| 2001-10-01 | 900 | 900 | 876 | 899 | 24,800 | 899 |
| 2001-09-28 | 835 | 900 | 835 | 890 | 34,200 | 890 |
| 2001-09-27 | 840 | 840 | 807 | 825 | 14,400 | 825 |
| 2001-09-26 | 870 | 890 | 838 | 838 | 13,200 | 838 |
| 2001-09-25 | 879 | 879 | 850 | 866 | 37,200 | 866 |
| 2001-09-21 | 800 | 800 | 761 | 785 | 10,600 | 785 |
| 2001-09-20 | 800 | 802 | 780 | 800 | 19,800 | 800 |
| 2001-09-19 | 790 | 847 | 789 | 837 | 22,900 | 837 |
| 2001-09-18 | 805 | 840 | 792 | 793 | 65,800 | 793 |
| 2001-09-17 | 857 | 857 | 807 | 807 | 25,100 | 807 |
| 2001-09-14 | 901 | 911 | 881 | 907 | 31,200 | 907 |
| 2001-09-13 | 811 | 865 | 811 | 861 | 28,900 | 861 |
| 2001-09-12 | 861 | 861 | 861 | 861 | 3,900 | 861 |
| 2001-09-11 | 906 | 921 | 906 | 911 | 10,800 | 911 |
| 2001-09-10 | 968 | 978 | 968 | 975 | 42,300 | 975 |
| 2001-09-07 | 960 | 970 | 950 | 956 | 20,200 | 956 |
| 2001-09-06 | 941 | 972 | 941 | 960 | 19,400 | 960 |
| 2001-09-05 | 923 | 950 | 910 | 950 | 24,000 | 950 |
| 2001-09-04 | 911 | 921 | 890 | 921 | 47,900 | 921 |
| 2001-09-03 | 962 | 970 | 932 | 961 | 23,700 | 961 |
| 2001-08-31 | 971 | 993 | 960 | 975 | 9,800 | 975 |
| 2001-08-30 | 960 | 1,010 | 960 | 1,010 | 7,400 | 1,010 |
| 2001-08-29 | 959 | 1,013 | 959 | 1,010 | 9,800 | 1,010 |
| 2001-08-28 | 1,043 | 1,043 | 1,005 | 1,005 | 25,600 | 1,005 |
| 2001-08-27 | 1,023 | 1,050 | 1,023 | 1,050 | 23,500 | 1,050 |
| 2001-08-24 | 1,040 | 1,050 | 1,022 | 1,023 | 21,400 | 1,023 |
| 2001-08-23 | 1,011 | 1,030 | 1,000 | 1,017 | 7,100 | 1,017 |
| 2001-08-22 | 991 | 1,026 | 991 | 1,022 | 13,100 | 1,022 |
| 2001-08-21 | 1,046 | 1,050 | 1,000 | 1,025 | 36,500 | 1,025 |
| 2001-08-20 | 1,050 | 1,052 | 1,031 | 1,050 | 27,500 | 1,050 |
| 2001-08-17 | 1,050 | 1,066 | 1,045 | 1,060 | 23,000 | 1,060 |
| 2001-08-16 | 1,045 | 1,056 | 1,045 | 1,056 | 19,000 | 1,056 |
| 2001-08-15 | 1,046 | 1,055 | 1,043 | 1,055 | 24,200 | 1,055 |
| 2001-08-14 | 1,025 | 1,061 | 1,025 | 1,046 | 39,000 | 1,046 |
| 2001-08-13 | 985 | 1,025 | 985 | 1,025 | 17,200 | 1,025 |
| 2001-08-10 | 1,045 | 1,045 | 1,038 | 1,045 | 58,000 | 1,045 |
| 2001-08-09 | 1,030 | 1,030 | 1,000 | 1,024 | 25,200 | 1,024 |
| 2001-08-08 | 1,040 | 1,040 | 1,006 | 1,030 | 15,200 | 1,030 |
| 2001-08-07 | 1,030 | 1,040 | 1,030 | 1,040 | 9,100 | 1,040 |
| 2001-08-06 | 1,029 | 1,030 | 1,010 | 1,028 | 3,500 | 1,028 |
| 2001-08-03 | 1,029 | 1,050 | 1,029 | 1,043 | 8,100 | 1,043 |
| 2001-08-02 | 1,031 | 1,050 | 1,030 | 1,049 | 38,600 | 1,049 |
| 2001-08-01 | 990 | 1,050 | 990 | 1,030 | 69,200 | 1,030 |
| 2001-07-31 | 980 | 998 | 980 | 998 | 106,000 | 998 |
| 2001-07-30 | 979 | 980 | 970 | 980 | 17,000 | 980 |
| 2001-07-27 | 989 | 996 | 988 | 988 | 29,000 | 988 |
| 2001-07-26 | 990 | 1,000 | 990 | 996 | 41,000 | 996 |
| 2001-07-25 | 987 | 1,000 | 987 | 1,000 | 23,000 | 1,000 |
| 2001-07-24 | 988 | 1,000 | 980 | 997 | 48,000 | 997 |
| 2001-07-23 | 983 | 1,000 | 979 | 1,000 | 26,000 | 1,000 |
| 2001-07-19 | 975 | 990 | 975 | 984 | 23,000 | 984 |
| 2001-07-18 | 979 | 980 | 975 | 976 | 26,000 | 976 |
| 2001-07-17 | 976 | 980 | 975 | 980 | 16,000 | 980 |
| 2001-07-16 | 969 | 976 | 969 | 976 | 20,000 | 976 |
| 2001-07-13 | 930 | 950 | 930 | 939 | 5,000 | 939 |
| 2001-07-12 | 930 | 930 | 910 | 913 | 26,000 | 913 |
| 2001-07-11 | 922 | 928 | 920 | 920 | 15,000 | 920 |
| 2001-07-10 | 979 | 981 | 920 | 920 | 62,000 | 920 |
| 2001-07-09 | 975 | 975 | 941 | 941 | 17,000 | 941 |
| 2001-07-06 | 999 | 999 | 974 | 984 | 9,000 | 984 |
| 2001-07-05 | 1,008 | 1,010 | 1,001 | 1,001 | 13,000 | 1,001 |
| 2001-07-04 | 1,005 | 1,007 | 1,005 | 1,007 | 10,000 | 1,007 |
| 2001-07-03 | 1,030 | 1,040 | 1,016 | 1,016 | 9,000 | 1,016 |
| 2001-07-02 | 1,050 | 1,050 | 1,029 | 1,029 | 18,000 | 1,029 |
| 2001-06-29 | 1,065 | 1,065 | 1,050 | 1,055 | 35,000 | 1,055 |
| 2001-06-28 | 1,030 | 1,050 | 1,020 | 1,050 | 12,000 | 1,050 |
| 2001-06-27 | 1,057 | 1,057 | 1,020 | 1,020 | 16,000 | 1,020 |
| 2001-06-26 | 1,050 | 1,061 | 1,035 | 1,061 | 45,000 | 1,061 |
| 2001-06-25 | 1,011 | 1,060 | 1,011 | 1,060 | 79,000 | 1,060 |
| 2001-06-22 | 1,020 | 1,020 | 1,001 | 1,010 | 18,000 | 1,010 |
| 2001-06-21 | 1,000 | 1,010 | 1,000 | 1,010 | 16,000 | 1,010 |
| 2001-06-20 | 1,010 | 1,010 | 1,006 | 1,006 | 7,000 | 1,006 |
| 2001-06-19 | 1,010 | 1,014 | 990 | 1,014 | 23,000 | 1,014 |
| 2001-06-18 | 1,010 | 1,020 | 1,010 | 1,010 | 12,000 | 1,010 |
| 2001-06-15 | 1,001 | 1,001 | 987 | 1,000 | 31,000 | 1,000 |
| 2001-06-14 | 1,000 | 1,020 | 999 | 1,001 | 13,000 | 1,001 |
| 2001-06-13 | 1,020 | 1,030 | 1,000 | 1,030 | 21,000 | 1,030 |
| 2001-06-12 | 1,050 | 1,050 | 1,017 | 1,017 | 44,000 | 1,017 |
| 2001-06-11 | 1,010 | 1,060 | 1,010 | 1,050 | 184,000 | 1,050 |
| 2001-06-08 | 995 | 1,010 | 995 | 1,009 | 81,000 | 1,009 |
| 2001-06-07 | 990 | 992 | 984 | 990 | 20,000 | 990 |
| 2001-06-06 | 990 | 997 | 986 | 990 | 12,000 | 990 |
| 2001-06-05 | 1,020 | 1,020 | 980 | 984 | 13,000 | 984 |
| 2001-06-04 | 1,038 | 1,038 | 1,001 | 1,018 | 27,000 | 1,018 |
| 2001-06-01 | 995 | 1,018 | 995 | 1,018 | 40,000 | 1,018 |
| 2001-05-31 | 999 | 999 | 977 | 983 | 46,000 | 983 |
| 2001-05-30 | 1,000 | 1,013 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2001-05-29 | 1,050 | 1,050 | 1,045 | 1,045 | 33,000 | 1,045 |
| 2001-05-28 | 1,063 | 1,065 | 1,055 | 1,060 | 34,000 | 1,060 |
| 2001-05-25 | 1,057 | 1,070 | 1,057 | 1,062 | 51,000 | 1,062 |
| 2001-05-24 | 1,055 | 1,060 | 1,055 | 1,057 | 62,000 | 1,057 |
| 2001-05-23 | 1,069 | 1,069 | 1,050 | 1,060 | 111,000 | 1,060 |
| 2001-05-22 | 1,050 | 1,070 | 1,020 | 1,069 | 200,000 | 1,069 |
| 2001-05-21 | 959 | 1,005 | 952 | 1,004 | 49,000 | 1,004 |
| 2001-05-18 | 946 | 969 | 946 | 949 | 11,000 | 949 |
| 2001-05-17 | 950 | 956 | 949 | 954 | 24,000 | 954 |
| 2001-05-16 | 970 | 980 | 950 | 960 | 65,000 | 960 |
| 2001-05-15 | 976 | 980 | 970 | 970 | 27,000 | 970 |
| 2001-05-14 | 960 | 987 | 960 | 980 | 36,000 | 980 |
| 2001-05-11 | 960 | 979 | 960 | 960 | 14,000 | 960 |
| 2001-05-10 | 971 | 972 | 960 | 960 | 25,000 | 960 |
| 2001-05-09 | 980 | 980 | 951 | 951 | 42,000 | 951 |
| 2001-05-08 | 986 | 989 | 980 | 985 | 51,000 | 985 |
| 2001-05-07 | 950 | 1,000 | 950 | 985 | 101,000 | 985 |
| 2001-05-02 | 944 | 948 | 938 | 948 | 43,000 | 948 |
| 2001-05-01 | 902 | 937 | 902 | 937 | 93,000 | 937 |
| 2001-04-27 | 900 | 900 | 894 | 899 | 15,000 | 899 |
| 2001-04-26 | 894 | 899 | 885 | 893 | 40,000 | 893 |
| 2001-04-25 | 895 | 895 | 865 | 865 | 17,000 | 865 |
| 2001-04-24 | 892 | 892 | 853 | 853 | 10,000 | 853 |
| 2001-04-23 | 890 | 895 | 875 | 895 | 15,000 | 895 |
| 2001-04-20 | 888 | 891 | 883 | 883 | 67,000 | 883 |
| 2001-04-19 | 880 | 889 | 880 | 889 | 19,000 | 889 |
| 2001-04-18 | 850 | 880 | 850 | 865 | 12,000 | 865 |
| 2001-04-17 | 858 | 858 | 856 | 856 | 32,000 | 856 |
| 2001-04-16 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2001-04-13 | 870 | 870 | 850 | 850 | 37,000 | 850 |
| 2001-04-12 | 880 | 880 | 864 | 864 | 8,000 | 864 |
| 2001-04-11 | 870 | 880 | 861 | 880 | 17,000 | 880 |
| 2001-04-10 | 874 | 880 | 874 | 880 | 29,000 | 880 |
| 2001-04-09 | 871 | 875 | 869 | 870 | 53,000 | 870 |
| 2001-04-06 | 880 | 880 | 870 | 870 | 20,000 | 870 |
| 2001-04-05 | 879 | 879 | 869 | 875 | 15,000 | 875 |
| 2001-04-04 | 869 | 880 | 869 | 879 | 18,000 | 879 |
| 2001-04-03 | 860 | 870 | 860 | 869 | 24,000 | 869 |
| 2001-04-02 | 854 | 858 | 850 | 858 | 18,000 | 858 |
| 2001-03-30 | 870 | 870 | 851 | 853 | 38,000 | 853 |
| 2001-03-29 | 869 | 880 | 869 | 878 | 16,000 | 878 |
| 2001-03-28 | 869 | 873 | 867 | 872 | 21,000 | 872 |
| 2001-03-27 | 860 | 879 | 855 | 870 | 21,000 | 870 |
| 2001-03-26 | 880 | 880 | 820 | 870 | 89,000 | 870 |
| 2001-03-23 | 830 | 830 | 825 | 830 | 18,000 | 830 |
| 2001-03-22 | 822 | 830 | 822 | 829 | 31,000 | 829 |
| 2001-03-21 | 820 | 823 | 820 | 823 | 19,000 | 823 |
| 2001-03-19 | 815 | 832 | 815 | 820 | 41,000 | 820 |
| 2001-03-16 | 811 | 821 | 811 | 816 | 10,000 | 816 |
| 2001-03-15 | 800 | 811 | 791 | 811 | 32,000 | 811 |
| 2001-03-14 | 826 | 827 | 810 | 810 | 39,000 | 810 |
| 2001-03-13 | 836 | 836 | 821 | 836 | 31,000 | 836 |
| 2001-03-12 | 890 | 890 | 860 | 861 | 69,000 | 861 |
| 2001-03-09 | 850 | 850 | 840 | 840 | 53,000 | 840 |
| 2001-03-08 | 842 | 856 | 840 | 850 | 21,000 | 850 |
| 2001-03-07 | 841 | 842 | 840 | 841 | 20,000 | 841 |
| 2001-03-06 | 835 | 850 | 835 | 840 | 19,000 | 840 |
| 2001-03-05 | 846 | 850 | 840 | 840 | 9,000 | 840 |
| 2001-03-02 | 850 | 850 | 835 | 850 | 24,000 | 850 |
| 2001-03-01 | 849 | 850 | 830 | 850 | 15,000 | 850 |
| 2001-02-28 | 852 | 852 | 847 | 850 | 12,000 | 850 |
| 2001-02-27 | 850 | 855 | 850 | 852 | 25,000 | 852 |
| 2001-02-26 | 845 | 845 | 844 | 845 | 8,000 | 845 |
| 2001-02-23 | 850 | 850 | 830 | 845 | 35,000 | 845 |
| 2001-02-22 | 832 | 832 | 821 | 831 | 30,000 | 831 |
| 2001-02-21 | 845 | 852 | 831 | 832 | 7,000 | 832 |
| 2001-02-20 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2001-02-19 | 850 | 850 | 847 | 847 | 5,000 | 847 |
| 2001-02-16 | 876 | 876 | 852 | 852 | 4,000 | 852 |
| 2001-02-15 | 861 | 890 | 851 | 881 | 40,000 | 881 |
| 2001-02-14 | 900 | 900 | 890 | 897 | 41,000 | 897 |
| 2001-02-13 | 900 | 900 | 890 | 890 | 45,000 | 890 |
| 2001-02-09 | 870 | 894 | 870 | 890 | 95,000 | 890 |
| 2001-02-08 | 864 | 880 | 864 | 880 | 42,000 | 880 |
| 2001-02-07 | 855 | 869 | 855 | 865 | 21,000 | 865 |
| 2001-02-06 | 877 | 880 | 859 | 860 | 45,000 | 860 |
| 2001-02-05 | 851 | 890 | 850 | 883 | 41,000 | 883 |
| 2001-02-02 | 870 | 870 | 851 | 851 | 15,000 | 851 |
| 2001-02-01 | 860 | 860 | 849 | 853 | 10,000 | 853 |
| 2001-01-31 | 840 | 850 | 838 | 850 | 14,000 | 850 |
| 2001-01-30 | 840 | 850 | 830 | 850 | 13,000 | 850 |
| 2001-01-29 | 840 | 850 | 840 | 840 | 8,000 | 840 |
| 2001-01-26 | 830 | 840 | 830 | 840 | 13,000 | 840 |
| 2001-01-25 | 879 | 879 | 840 | 849 | 15,000 | 849 |
| 2001-01-24 | 855 | 865 | 855 | 855 | 40,000 | 855 |
| 2001-01-23 | 860 | 869 | 855 | 860 | 21,000 | 860 |
| 2001-01-22 | 860 | 870 | 859 | 860 | 39,000 | 860 |
| 2001-01-19 | 873 | 873 | 840 | 840 | 33,000 | 840 |
| 2001-01-18 | 855 | 880 | 855 | 869 | 42,000 | 869 |
| 2001-01-17 | 854 | 855 | 835 | 855 | 34,000 | 855 |
| 2001-01-16 | 855 | 855 | 840 | 855 | 16,000 | 855 |
| 2001-01-15 | 800 | 855 | 800 | 855 | 34,000 | 855 |
| 2001-01-12 | 851 | 853 | 840 | 850 | 55,000 | 850 |
| 2001-01-11 | 850 | 855 | 840 | 855 | 41,000 | 855 |
| 2001-01-10 | 855 | 855 | 844 | 850 | 40,000 | 850 |
| 2001-01-09 | 855 | 855 | 848 | 850 | 26,000 | 850 |
| 2001-01-05 | 852 | 870 | 852 | 855 | 9,000 | 855 |
| 2001-01-04 | 880 | 880 | 850 | 850 | 13,000 | 850 |
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
