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
2003-12-3083283282682612,600826
2003-12-2982583682183216,500832
2003-12-2683583881881818,700818
2003-12-258358378338347,200834
2003-12-2482783582083531,600835
2003-12-2282983882082716,700827
2003-12-1983984581281960,400819
2003-12-1883483882383817,300838
2003-12-1784584583483435,800834
2003-12-1683684883684570,100845
2003-12-1582583782583548,000835
2003-12-1282883582582590,600825
2003-12-1183383582583440,700834
2003-12-1082483082382363,800823
2003-12-0982683082382340,200823
2003-12-0881882581582435,200824
2003-12-0582282581781727,000817
2003-12-0481882581781735,600817
2003-12-0381481879981318,800813
2003-12-0281481980081425,600814
2003-12-0179281877381442,400814
2003-11-2880081578579223,300792
2003-11-2780980978280039,100800
2003-11-2681081880981220,400812
2003-11-2582282280580932,100809
2003-11-2178181677580136,800801
2003-11-207887887557809,400780
2003-11-1976080074080022,100800
2003-11-1873578073078024,400780
2003-11-1779079076677410,400774
2003-11-1482082079279318,000793
2003-11-1380582677781934,000819
2003-11-1279880277778617,800786
2003-11-1181081277679828,800798
2003-11-1081182481181959,000819
2003-11-0781581580580736,700807
2003-11-0683783780080013,800800
2003-11-0584484480083040,900830
2003-11-0482085081983457,100834
2003-10-3182082180581926,100819
2003-10-3080582280582034,800820
2003-10-2979082379080125,400801
2003-10-2880980978580012,600800
2003-10-2778681177581030,200810
2003-10-2478281678279436,700794
2003-10-2379682577177255,500772
2003-10-2280982880680657,900806
2003-10-2182783779580760,200807
2003-10-20770829765817101,400817
2003-10-1774477674476599,800765
2003-10-1673176073175433,400754
2003-10-1574074673673664,000736
2003-10-1476377073075613,100756
2003-10-1076178076176363,000763
2003-10-0975376375076026,000760
2003-10-0875177075175646,800756
2003-10-0775875874575530,300755
2003-10-0676077375775721,300757
2003-10-0374276274075726,700757
2003-10-0273675873675028,100750
2003-10-0174874873573621,600736
2003-09-307307487207459,400745
2003-09-2974874873573518,600735
2003-09-2675077074374811,900748
2003-09-2576176575175118,500751
2003-09-2477777776176112,200761
2003-09-227717757557619,000761
2003-09-1977877877077112,000771
2003-09-1877777875876820,900768
2003-09-1777077876076020,400760
2003-09-1676276675075019,100750
2003-09-1277977975976262,100762
2003-09-1175776573873921,600739
2003-09-1076577076576992,400769
2003-09-0974576974576533,700765
2003-09-0873775473674611,700746
2003-09-0574074073673617,500736
2003-09-0473575073074028,700740
2003-09-0372873472072842,300728
2003-09-0274174272773433,600734
2003-09-0175975973174124,900741
2003-08-2973376073375024,500750
2003-08-2875175173373324,300733
2003-08-2775675674174839,500748
2003-08-2675676375575616,100756
2003-08-2575576575575628,200756
2003-08-2276676675475413,000754
2003-08-2176076975476623,400766
2003-08-2076578676178026,200780
2003-08-1976576575375932,500759
2003-08-1875776975376524,000765
2003-08-1575375975075713,900757
2003-08-147487587487536,500753
2003-08-1375075771275630,800756
2003-08-127497607497609,900760
2003-08-1174676074174235,000742
2003-08-0875175574074435,200744
2003-08-0773974473974119,400741
2003-08-0675575973973914,600739
2003-08-0576776775575522,900755
2003-08-0476777076476417,200764
2003-08-0176576975776429,300764
2003-07-3176476474575726,300757
2003-07-3077077075076319,700763
2003-07-2974877474376347,100763
2003-07-2874575073274827,900748
2003-07-2572074971674158,300741
2003-07-2472272472072017,600720
2003-07-2372272271072226,500722
2003-07-2270672370571125,800711
2003-07-1872572571271225,300712
2003-07-1771572370870826,500708
2003-07-1672173870870856,900708
2003-07-1573073069070155,300701
2003-07-1474074072672611,400726
2003-07-1173074072672916,700729
2003-07-1074074873173149,800731
2003-07-0973874473073820,000738
2003-07-0874575073873825,900738
2003-07-0774074573974116,800741
2003-07-047327447317327,800732
2003-07-0375075073273236,600732
2003-07-0275075072873523,800735
2003-07-0172273872273328,400733
2003-06-3071175870171047,300710
2003-06-2769070069069129,500691
2003-06-2667768266067628,500676
2003-06-2567970067768724,900687
2003-06-2467268567267723,500677
2003-06-2367669767669020,300690
2003-06-2070070069569613,100696
2003-06-197007046916948,700694
2003-06-1869170569169727,200697
2003-06-1769470569069016,100690
2003-06-167007096906906,900690
2003-06-1370571070070073,700700
2003-06-1270070068868811,300688
2003-06-1171071269669619,500696
2003-06-1070171469569538,300695
2003-06-0970570569770113,700701
2003-06-067057056956966,000696
2003-06-0569370469369511,700695
2003-06-047017076906919,900691
2003-06-0370670769070016,900700
2003-06-0269570869570623,500706
2003-05-3070770769069018,600690
2003-05-2970071069070222,200702
2003-05-2870470468069716,100697
2003-05-2769169868068011,700680
2003-05-2671071869569517,400695
2003-05-2368770968770969,300709
2003-05-2267069466968518,000685
2003-05-2168969466467853,800678
2003-05-2065968965268916,900689
2003-05-1967767766066916,900669
2003-05-1668268767667716,000677
2003-05-1569669668068621,800686
2003-05-1465169365169038,100690
2003-05-1369069067467418,700674
2003-05-1266769266668059,400680
2003-05-0965766664566630,000666
2003-05-0866066664865418,700654
2003-05-0766566865065024,700650
2003-05-0665966864665327,100653
2003-05-0266066065065816,700658
2003-05-0162066962065723,300657
2003-04-306396576356508,600650
2003-04-2865765862964118,500641
2003-04-2566666665665739,600657
2003-04-2464066263765646,700656
2003-04-2362764062763215,600632
2003-04-2264064062462713,800627
2003-04-2163963963163622,700636
2003-04-1863063862463824,800638
2003-04-1762763962063016,000630
2003-04-1662063461662641,900626
2003-04-1560562160561923,000619
2003-04-1459560559159527,500595
2003-04-1158559957859945,900599
2003-04-1060861560160440,900604
2003-04-0960562560560834,200608
2003-04-0860162560062550,900625
2003-04-0760061659261419,800614
2003-04-0458660058659819,100598
2003-04-0360260258558515,900585
2003-04-0258860258860231,700602
2003-04-0158059057757818,800578
2003-03-3159062558058034,000580
2003-03-2861861960860926,100609
2003-03-2761861861061825,900618
2003-03-2662462461461815,500618
2003-03-2564064061963032,400630
2003-03-2461164161164031,300640
2003-03-2060061059861024,100610
2003-03-1959059958659925,300599
2003-03-1859261059059224,900592
2003-03-1758659458258549,700585
2003-03-14580592580580141,400580
2003-03-1360660759360725,200607
2003-03-1258559758559620,000596
2003-03-1160061059059016,300590
2003-03-1063263359860238,500602
2003-03-0763063862263218,200632
2003-03-0663865063763722,800637
2003-03-0564864863563715,900637
2003-03-0464465264364920,500649
2003-03-036466506306436,700643
2003-02-2861765861765043,400650
2003-02-2762763061962216,800622
2003-02-266266456266269,700626
2003-02-2563563662662631,300626
2003-02-2463063862663532,100635
2003-02-2164464563664233,400642
2003-02-2063963963363725,000637
2003-02-1964165063963956,200639
2003-02-18645653641641106,000641
2003-02-1764064864064542,200645
2003-02-1462463862463364,300633
2003-02-1363464663464454,700644
2003-02-1262563462263447,800634
2003-02-1061062060662090,500620
2003-02-07614615603610112,000610
2003-02-0660861060260283,100602
2003-02-0559961059560540,800605
2003-02-0459160659159952,700599
2003-02-0358659158059031,500590
2003-01-3159659658658636,000586
2003-01-3059960559659626,500596
2003-01-2961161259559886,200598
2003-01-2861061461061144,100611
2003-01-2761761760361029,400610
2003-01-2461562261361751,300617
2003-01-2362662661061529,300615
2003-01-2262563261062639,800626
2003-01-2162462761462740,200627
2003-01-2061562060662052,300620
2003-01-1762162161361320,900613
2003-01-1662362360861579,300615
2003-01-1564064062362346,200623
2003-01-1463063562763024,300630
2003-01-1063065962463056,800630
2003-01-0963063862963830,400638
2003-01-0865266063563822,700638
2003-01-076626806626709,800670
2003-01-0662066262066233,100662

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