6651 日東工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	654	666	650	650	3,100	650
2002-12-27	680	681	670	674	31,600	674
2002-12-26	655	674	655	671	56,200	671
2002-12-25	642	657	636	655	47,000	655
2002-12-24	640	640	629	632	58,800	632
2002-12-20	632	633	622	628	192,300	628
2002-12-19	630	632	603	612	39,200	612
2002-12-18	638	639	625	625	31,900	625
2002-12-17	636	639	635	638	34,500	638
2002-12-16	638	640	635	636	75,600	636
2002-12-13	640	645	635	637	84,500	637
2002-12-12	650	650	640	640	11,900	640
2002-12-11	645	650	640	647	12,600	647
2002-12-10	650	650	630	645	45,600	645
2002-12-09	658	658	647	650	31,000	650
2002-12-06	661	662	651	657	24,000	657
2002-12-05	670	670	656	664	20,800	664
2002-12-04	661	674	650	651	37,700	651
2002-12-03	693	693	630	661	49,900	661
2002-12-02	700	700	683	683	24,000	683
2002-11-29	699	711	695	695	32,500	695
2002-11-28	723	725	681	709	21,200	709
2002-11-27	730	740	715	723	21,000	723
2002-11-26	735	750	700	700	18,700	700
2002-11-25	686	745	686	730	43,900	730
2002-11-22	690	690	675	686	21,900	686
2002-11-21	683	694	676	681	62,300	681
2002-11-20	630	687	630	678	38,600	678
2002-11-19	628	637	626	637	30,400	637
2002-11-18	659	664	620	628	26,100	628
2002-11-15	665	673	650	659	61,400	659
2002-11-14	681	688	654	662	25,300	662
2002-11-13	700	706	688	688	11,000	688
2002-11-12	701	714	700	714	24,500	714
2002-11-11	726	726	701	716	28,900	716
2002-11-08	748	748	728	730	27,400	730
2002-11-07	731	735	725	734	25,000	734
2002-11-06	740	754	728	731	39,600	731
2002-11-05	700	760	700	760	39,500	760
2002-11-01	740	740	724	724	23,400	724
2002-10-31	770	786	739	751	19,400	751
2002-10-30	792	797	775	786	23,700	786
2002-10-29	790	800	780	792	8,200	792
2002-10-28	784	791	775	775	56,500	775
2002-10-25	783	791	776	789	42,400	789
2002-10-24	785	786	775	783	29,100	783
2002-10-23	770	785	750	782	54,100	782
2002-10-22	791	791	765	771	65,600	771
2002-10-21	749	791	748	781	41,200	781
2002-10-18	711	742	711	722	94,600	722
2002-10-17	682	702	682	702	44,000	702
2002-10-16	668	688	668	682	78,500	682
2002-10-15	675	690	660	668	37,200	668
2002-10-11	641	663	641	655	31,700	655
2002-10-10	645	655	644	648	56,900	648
2002-10-09	642	650	640	645	50,700	645
2002-10-08	651	651	622	632	49,700	632
2002-10-07	711	711	669	674	32,400	674
2002-10-04	707	724	706	719	28,900	719
2002-10-03	721	750	700	747	41,300	747
2002-10-02	788	788	685	701	132,100	701
2002-10-01	810	818	770	779	66,700	779
2002-09-30	890	897	825	829	25,900	829
2002-09-27	900	905	898	905	34,100	905
2002-09-26	905	905	888	900	16,600	900
2002-09-25	900	906	890	905	39,400	905
2002-09-24	904	904	880	890	31,700	890
2002-09-20	905	915	900	909	30,600	909
2002-09-19	909	918	892	905	46,000	905
2002-09-18	908	909	895	909	14,500	909
2002-09-17	910	919	905	909	69,300	909
2002-09-13	910	910	889	900	64,400	900
2002-09-12	910	915	899	905	18,600	905
2002-09-11	928	929	895	900	75,100	900
2002-09-10	911	919	901	919	75,300	919
2002-09-09	880	914	880	911	30,100	911
2002-09-06	885	885	865	870	35,100	870
2002-09-05	885	886	875	885	23,600	885
2002-09-04	873	889	871	889	21,200	889
2002-09-03	888	888	862	873	22,800	873
2002-09-02	879	885	869	885	31,400	885
2002-08-30	882	906	880	889	16,500	889
2002-08-29	906	920	881	895	30,500	895
2002-08-28	900	901	880	886	38,300	886
2002-08-27	929	929	901	908	19,700	908
2002-08-26	920	930	900	930	18,200	930
2002-08-23	930	935	900	900	61,100	900
2002-08-22	921	935	891	935	58,200	935
2002-08-21	910	939	900	931	53,300	931
2002-08-20	885	905	871	905	61,000	905
2002-08-19	885	901	866	875	22,900	875
2002-08-16	885	890	859	865	46,700	865
2002-08-15	866	886	865	865	20,100	865
2002-08-14	864	899	864	896	19,900	896
2002-08-13	873	883	873	883	24,800	883
2002-08-12	925	925	893	894	27,000	894
2002-08-09	900	930	899	930	55,800	930
2002-08-08	899	902	888	900	20,400	900
2002-08-07	884	895	879	879	15,700	879
2002-08-06	870	877	861	864	17,500	864
2002-08-05	870	895	864	894	20,900	894
2002-08-02	869	870	860	863	20,900	863
2002-08-01	885	885	871	873	17,700	873
2002-07-31	920	920	885	885	13,100	885
2002-07-30	897	913	892	905	11,000	905
2002-07-29	900	905	880	891	23,700	891
2002-07-26	920	928	905	906	16,200	906
2002-07-25	921	954	913	916	41,700	916
2002-07-24	969	969	901	901	24,100	901
2002-07-23	924	975	924	975	43,900	975
2002-07-22	921	962	921	934	39,600	934
2002-07-19	935	952	907	951	23,900	951
2002-07-18	921	965	898	965	62,100	965
2002-07-17	917	930	876	921	39,900	921
2002-07-16	900	930	900	917	42,000	917
2002-07-15	945	945	925	929	17,400	929
2002-07-12	934	948	925	930	22,900	930
2002-07-11	915	940	915	934	22,400	934
2002-07-10	935	955	930	935	99,200	935
2002-07-09	910	937	910	935	56,800	935
2002-07-08	936	940	900	915	28,600	915
2002-07-05	935	942	928	939	26,800	939
2002-07-04	934	935	924	933	35,100	933
2002-07-03	930	935	910	935	41,100	935
2002-07-02	905	920	898	920	32,500	920
2002-07-01	911	945	911	915	36,900	915
2002-06-28	938	950	931	950	99,300	950
2002-06-27	910	940	908	938	107,600	938
2002-06-26	900	925	880	910	103,800	910
2002-06-25	900	905	877	900	41,100	900
2002-06-24	850	889	843	885	69,400	885
2002-06-21	886	887	841	860	61,600	860
2002-06-20	876	877	840	877	65,700	877
2002-06-19	914	915	851	856	293,100	856
2002-06-18	967	967	896	924	168,100	924
2002-06-17	960	963	920	947	231,600	947
2002-06-14	990	1,004	930	931	413,300	931
2002-06-13	968	980	968	980	678,200	980
2002-06-12	820	900	820	880	166,200	880
2002-06-11	813	819	803	819	6,600	819
2002-06-10	819	832	803	803	36,900	803
2002-06-07	801	824	801	819	31,700	819
2002-06-06	822	826	805	806	26,800	806
2002-06-05	838	840	831	831	17,400	831
2002-06-04	840	840	826	838	31,600	838
2002-06-03	838	840	815	830	28,400	830
2002-05-31	823	830	815	823	18,400	823
2002-05-30	834	834	819	823	19,800	823
2002-05-29	830	837	826	830	7,200	830
2002-05-28	830	830	820	830	22,800	830
2002-05-27	845	847	829	830	22,300	830
2002-05-24	822	825	812	825	29,800	825
2002-05-23	835	835	808	822	37,300	822
2002-05-22	804	830	798	830	42,700	830
2002-05-21	804	808	795	808	28,100	808
2002-05-20	802	828	801	804	66,500	804
2002-05-17	800	818	797	814	30,400	814
2002-05-16	780	800	778	800	35,600	800
2002-05-15	780	780	760	768	31,700	768
2002-05-14	775	775	765	769	12,500	769
2002-05-13	770	771	769	770	4,000	770
2002-05-10	774	776	768	775	26,700	775
2002-05-09	776	776	766	774	21,400	774
2002-05-08	760	763	755	756	15,300	756
2002-05-07	770	770	750	760	20,700	760
2002-05-02	769	779	769	770	32,700	770
2002-05-01	780	794	767	767	36,800	767
2002-04-30	754	777	751	770	13,900	770
2002-04-26	758	772	751	753	26,600	753
2002-04-25	768	768	758	758	24,500	758
2002-04-24	773	775	756	768	33,400	768
2002-04-23	796	796	778	779	20,000	779
2002-04-22	790	800	786	795	39,800	795
2002-04-19	790	795	787	791	28,200	791
2002-04-18	786	796	780	780	13,600	780
2002-04-17	793	793	776	787	12,200	787
2002-04-16	762	777	762	763	28,900	763
2002-04-15	800	801	766	770	17,900	770
2002-04-12	806	807	782	806	16,200	806
2002-04-11	808	808	790	790	6,900	790
2002-04-10	800	808	782	808	36,600	808
2002-04-09	809	810	800	805	20,700	805
2002-04-08	810	810	797	805	7,600	805
2002-04-05	785	802	785	797	15,400	797
2002-04-04	783	819	781	803	18,600	803
2002-04-03	792	793	782	783	16,000	783
2002-04-02	785	794	774	794	6,700	794
2002-04-01	795	795	761	771	12,900	771
2002-03-29	800	800	780	790	25,800	790
2002-03-28	799	799	781	790	12,700	790
2002-03-27	800	805	798	802	12,200	802
2002-03-26	798	804	790	800	3,200	800
2002-03-25	804	804	760	798	28,500	798
2002-03-22	820	820	800	805	15,200	805
2002-03-20	810	818	810	810	16,600	810
2002-03-19	826	826	808	816	17,900	816
2002-03-18	822	822	815	816	13,900	816
2002-03-15	805	819	798	814	60,200	814
2002-03-14	813	820	800	800	10,100	800
2002-03-13	850	865	805	806	23,700	806
2002-03-12	880	880	860	870	13,000	870
2002-03-11	870	878	850	860	36,700	860
2002-03-08	796	830	796	820	99,700	820
2002-03-07	801	815	800	815	57,900	815
2002-03-06	800	805	795	805	30,900	805
2002-03-05	807	810	792	795	19,200	795
2002-03-04	802	810	800	805	28,300	805
2002-03-01	800	810	775	805	25,100	805
2002-02-28	800	805	796	800	38,200	800
2002-02-27	798	800	789	800	33,600	800
2002-02-26	764	775	764	775	6,800	775
2002-02-25	781	781	762	764	20,200	764
2002-02-22	740	753	740	751	22,100	751
2002-02-21	766	775	740	740	18,700	740
2002-02-20	740	770	740	766	5,100	766
2002-02-19	770	774	750	752	13,200	752
2002-02-18	750	750	745	750	6,000	750
2002-02-15	770	770	741	750	5,100	750
2002-02-14	750	775	750	761	26,100	761
2002-02-13	750	755	740	750	19,100	750
2002-02-12	750	750	739	750	30,900	750
2002-02-08	710	732	710	729	33,700	729
2002-02-07	719	727	715	727	15,400	727
2002-02-06	715	725	715	725	23,100	725
2002-02-05	730	730	715	719	6,000	719
2002-02-04	750	750	720	730	11,200	730
2002-02-01	738	741	720	720	12,900	720
2002-01-31	752	764	736	737	13,300	737
2002-01-30	756	760	755	757	7,100	757
2002-01-29	772	773	770	770	3,700	770
2002-01-28	751	770	751	770	3,900	770
2002-01-25	783	783	751	751	23,600	751
2002-01-24	765	774	747	753	10,300	753
2002-01-23	758	775	749	775	25,300	775
2002-01-22	815	815	751	759	25,500	759
2002-01-21	770	845	764	845	14,600	845
2002-01-18	735	788	734	788	15,000	788
2002-01-17	745	745	715	726	18,500	726
2002-01-16	777	777	745	745	14,000	745
2002-01-15	750	780	750	780	9,700	780
2002-01-11	780	780	750	750	37,800	750
2002-01-10	798	798	780	780	25,700	780
2002-01-09	798	800	787	800	12,100	800
2002-01-08	820	820	800	800	16,300	800
2002-01-07	820	820	810	820	6,100	820
2002-01-04	820	820	810	820	2,300	820

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