6651 日東工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	832	832	826	826	12,600	826
2003-12-29	825	836	821	832	16,500	832
2003-12-26	835	838	818	818	18,700	818
2003-12-25	835	837	833	834	7,200	834
2003-12-24	827	835	820	835	31,600	835
2003-12-22	829	838	820	827	16,700	827
2003-12-19	839	845	812	819	60,400	819
2003-12-18	834	838	823	838	17,300	838
2003-12-17	845	845	834	834	35,800	834
2003-12-16	836	848	836	845	70,100	845
2003-12-15	825	837	825	835	48,000	835
2003-12-12	828	835	825	825	90,600	825
2003-12-11	833	835	825	834	40,700	834
2003-12-10	824	830	823	823	63,800	823
2003-12-09	826	830	823	823	40,200	823
2003-12-08	818	825	815	824	35,200	824
2003-12-05	822	825	817	817	27,000	817
2003-12-04	818	825	817	817	35,600	817
2003-12-03	814	818	799	813	18,800	813
2003-12-02	814	819	800	814	25,600	814
2003-12-01	792	818	773	814	42,400	814
2003-11-28	800	815	785	792	23,300	792
2003-11-27	809	809	782	800	39,100	800
2003-11-26	810	818	809	812	20,400	812
2003-11-25	822	822	805	809	32,100	809
2003-11-21	781	816	775	801	36,800	801
2003-11-20	788	788	755	780	9,400	780
2003-11-19	760	800	740	800	22,100	800
2003-11-18	735	780	730	780	24,400	780
2003-11-17	790	790	766	774	10,400	774
2003-11-14	820	820	792	793	18,000	793
2003-11-13	805	826	777	819	34,000	819
2003-11-12	798	802	777	786	17,800	786
2003-11-11	810	812	776	798	28,800	798
2003-11-10	811	824	811	819	59,000	819
2003-11-07	815	815	805	807	36,700	807
2003-11-06	837	837	800	800	13,800	800
2003-11-05	844	844	800	830	40,900	830
2003-11-04	820	850	819	834	57,100	834
2003-10-31	820	821	805	819	26,100	819
2003-10-30	805	822	805	820	34,800	820
2003-10-29	790	823	790	801	25,400	801
2003-10-28	809	809	785	800	12,600	800
2003-10-27	786	811	775	810	30,200	810
2003-10-24	782	816	782	794	36,700	794
2003-10-23	796	825	771	772	55,500	772
2003-10-22	809	828	806	806	57,900	806
2003-10-21	827	837	795	807	60,200	807
2003-10-20	770	829	765	817	101,400	817
2003-10-17	744	776	744	765	99,800	765
2003-10-16	731	760	731	754	33,400	754
2003-10-15	740	746	736	736	64,000	736
2003-10-14	763	770	730	756	13,100	756
2003-10-10	761	780	761	763	63,000	763
2003-10-09	753	763	750	760	26,000	760
2003-10-08	751	770	751	756	46,800	756
2003-10-07	758	758	745	755	30,300	755
2003-10-06	760	773	757	757	21,300	757
2003-10-03	742	762	740	757	26,700	757
2003-10-02	736	758	736	750	28,100	750
2003-10-01	748	748	735	736	21,600	736
2003-09-30	730	748	720	745	9,400	745
2003-09-29	748	748	735	735	18,600	735
2003-09-26	750	770	743	748	11,900	748
2003-09-25	761	765	751	751	18,500	751
2003-09-24	777	777	761	761	12,200	761
2003-09-22	771	775	755	761	9,000	761
2003-09-19	778	778	770	771	12,000	771
2003-09-18	777	778	758	768	20,900	768
2003-09-17	770	778	760	760	20,400	760
2003-09-16	762	766	750	750	19,100	750
2003-09-12	779	779	759	762	62,100	762
2003-09-11	757	765	738	739	21,600	739
2003-09-10	765	770	765	769	92,400	769
2003-09-09	745	769	745	765	33,700	765
2003-09-08	737	754	736	746	11,700	746
2003-09-05	740	740	736	736	17,500	736
2003-09-04	735	750	730	740	28,700	740
2003-09-03	728	734	720	728	42,300	728
2003-09-02	741	742	727	734	33,600	734
2003-09-01	759	759	731	741	24,900	741
2003-08-29	733	760	733	750	24,500	750
2003-08-28	751	751	733	733	24,300	733
2003-08-27	756	756	741	748	39,500	748
2003-08-26	756	763	755	756	16,100	756
2003-08-25	755	765	755	756	28,200	756
2003-08-22	766	766	754	754	13,000	754
2003-08-21	760	769	754	766	23,400	766
2003-08-20	765	786	761	780	26,200	780
2003-08-19	765	765	753	759	32,500	759
2003-08-18	757	769	753	765	24,000	765
2003-08-15	753	759	750	757	13,900	757
2003-08-14	748	758	748	753	6,500	753
2003-08-13	750	757	712	756	30,800	756
2003-08-12	749	760	749	760	9,900	760
2003-08-11	746	760	741	742	35,000	742
2003-08-08	751	755	740	744	35,200	744
2003-08-07	739	744	739	741	19,400	741
2003-08-06	755	759	739	739	14,600	739
2003-08-05	767	767	755	755	22,900	755
2003-08-04	767	770	764	764	17,200	764
2003-08-01	765	769	757	764	29,300	764
2003-07-31	764	764	745	757	26,300	757
2003-07-30	770	770	750	763	19,700	763
2003-07-29	748	774	743	763	47,100	763
2003-07-28	745	750	732	748	27,900	748
2003-07-25	720	749	716	741	58,300	741
2003-07-24	722	724	720	720	17,600	720
2003-07-23	722	722	710	722	26,500	722
2003-07-22	706	723	705	711	25,800	711
2003-07-18	725	725	712	712	25,300	712
2003-07-17	715	723	708	708	26,500	708
2003-07-16	721	738	708	708	56,900	708
2003-07-15	730	730	690	701	55,300	701
2003-07-14	740	740	726	726	11,400	726
2003-07-11	730	740	726	729	16,700	729
2003-07-10	740	748	731	731	49,800	731
2003-07-09	738	744	730	738	20,000	738
2003-07-08	745	750	738	738	25,900	738
2003-07-07	740	745	739	741	16,800	741
2003-07-04	732	744	731	732	7,800	732
2003-07-03	750	750	732	732	36,600	732
2003-07-02	750	750	728	735	23,800	735
2003-07-01	722	738	722	733	28,400	733
2003-06-30	711	758	701	710	47,300	710
2003-06-27	690	700	690	691	29,500	691
2003-06-26	677	682	660	676	28,500	676
2003-06-25	679	700	677	687	24,900	687
2003-06-24	672	685	672	677	23,500	677
2003-06-23	676	697	676	690	20,300	690
2003-06-20	700	700	695	696	13,100	696
2003-06-19	700	704	691	694	8,700	694
2003-06-18	691	705	691	697	27,200	697
2003-06-17	694	705	690	690	16,100	690
2003-06-16	700	709	690	690	6,900	690
2003-06-13	705	710	700	700	73,700	700
2003-06-12	700	700	688	688	11,300	688
2003-06-11	710	712	696	696	19,500	696
2003-06-10	701	714	695	695	38,300	695
2003-06-09	705	705	697	701	13,700	701
2003-06-06	705	705	695	696	6,000	696
2003-06-05	693	704	693	695	11,700	695
2003-06-04	701	707	690	691	9,900	691
2003-06-03	706	707	690	700	16,900	700
2003-06-02	695	708	695	706	23,500	706
2003-05-30	707	707	690	690	18,600	690
2003-05-29	700	710	690	702	22,200	702
2003-05-28	704	704	680	697	16,100	697
2003-05-27	691	698	680	680	11,700	680
2003-05-26	710	718	695	695	17,400	695
2003-05-23	687	709	687	709	69,300	709
2003-05-22	670	694	669	685	18,000	685
2003-05-21	689	694	664	678	53,800	678
2003-05-20	659	689	652	689	16,900	689
2003-05-19	677	677	660	669	16,900	669
2003-05-16	682	687	676	677	16,000	677
2003-05-15	696	696	680	686	21,800	686
2003-05-14	651	693	651	690	38,100	690
2003-05-13	690	690	674	674	18,700	674
2003-05-12	667	692	666	680	59,400	680
2003-05-09	657	666	645	666	30,000	666
2003-05-08	660	666	648	654	18,700	654
2003-05-07	665	668	650	650	24,700	650
2003-05-06	659	668	646	653	27,100	653
2003-05-02	660	660	650	658	16,700	658
2003-05-01	620	669	620	657	23,300	657
2003-04-30	639	657	635	650	8,600	650
2003-04-28	657	658	629	641	18,500	641
2003-04-25	666	666	656	657	39,600	657
2003-04-24	640	662	637	656	46,700	656
2003-04-23	627	640	627	632	15,600	632
2003-04-22	640	640	624	627	13,800	627
2003-04-21	639	639	631	636	22,700	636
2003-04-18	630	638	624	638	24,800	638
2003-04-17	627	639	620	630	16,000	630
2003-04-16	620	634	616	626	41,900	626
2003-04-15	605	621	605	619	23,000	619
2003-04-14	595	605	591	595	27,500	595
2003-04-11	585	599	578	599	45,900	599
2003-04-10	608	615	601	604	40,900	604
2003-04-09	605	625	605	608	34,200	608
2003-04-08	601	625	600	625	50,900	625
2003-04-07	600	616	592	614	19,800	614
2003-04-04	586	600	586	598	19,100	598
2003-04-03	602	602	585	585	15,900	585
2003-04-02	588	602	588	602	31,700	602
2003-04-01	580	590	577	578	18,800	578
2003-03-31	590	625	580	580	34,000	580
2003-03-28	618	619	608	609	26,100	609
2003-03-27	618	618	610	618	25,900	618
2003-03-26	624	624	614	618	15,500	618
2003-03-25	640	640	619	630	32,400	630
2003-03-24	611	641	611	640	31,300	640
2003-03-20	600	610	598	610	24,100	610
2003-03-19	590	599	586	599	25,300	599
2003-03-18	592	610	590	592	24,900	592
2003-03-17	586	594	582	585	49,700	585
2003-03-14	580	592	580	580	141,400	580
2003-03-13	606	607	593	607	25,200	607
2003-03-12	585	597	585	596	20,000	596
2003-03-11	600	610	590	590	16,300	590
2003-03-10	632	633	598	602	38,500	602
2003-03-07	630	638	622	632	18,200	632
2003-03-06	638	650	637	637	22,800	637
2003-03-05	648	648	635	637	15,900	637
2003-03-04	644	652	643	649	20,500	649
2003-03-03	646	650	630	643	6,700	643
2003-02-28	617	658	617	650	43,400	650
2003-02-27	627	630	619	622	16,800	622
2003-02-26	626	645	626	626	9,700	626
2003-02-25	635	636	626	626	31,300	626
2003-02-24	630	638	626	635	32,100	635
2003-02-21	644	645	636	642	33,400	642
2003-02-20	639	639	633	637	25,000	637
2003-02-19	641	650	639	639	56,200	639
2003-02-18	645	653	641	641	106,000	641
2003-02-17	640	648	640	645	42,200	645
2003-02-14	624	638	624	633	64,300	633
2003-02-13	634	646	634	644	54,700	644
2003-02-12	625	634	622	634	47,800	634
2003-02-10	610	620	606	620	90,500	620
2003-02-07	614	615	603	610	112,000	610
2003-02-06	608	610	602	602	83,100	602
2003-02-05	599	610	595	605	40,800	605
2003-02-04	591	606	591	599	52,700	599
2003-02-03	586	591	580	590	31,500	590
2003-01-31	596	596	586	586	36,000	586
2003-01-30	599	605	596	596	26,500	596
2003-01-29	611	612	595	598	86,200	598
2003-01-28	610	614	610	611	44,100	611
2003-01-27	617	617	603	610	29,400	610
2003-01-24	615	622	613	617	51,300	617
2003-01-23	626	626	610	615	29,300	615
2003-01-22	625	632	610	626	39,800	626
2003-01-21	624	627	614	627	40,200	627
2003-01-20	615	620	606	620	52,300	620
2003-01-17	621	621	613	613	20,900	613
2003-01-16	623	623	608	615	79,300	615
2003-01-15	640	640	623	623	46,200	623
2003-01-14	630	635	627	630	24,300	630
2003-01-10	630	659	624	630	56,800	630
2003-01-09	630	638	629	638	30,400	638
2003-01-08	652	660	635	638	22,700	638
2003-01-07	662	680	662	670	9,800	670
2003-01-06	620	662	620	662	33,100	662

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