6651 日東工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,000	1,009	999	999	44,700	999
2004-12-29	999	1,000	985	995	41,300	995
2004-12-28	991	1,000	991	998	42,400	998
2004-12-27	988	988	981	987	17,300	987
2004-12-24	984	988	983	988	51,900	988
2004-12-22	981	984	962	983	32,900	983
2004-12-21	980	984	977	983	25,500	983
2004-12-20	984	984	972	980	51,700	980
2004-12-17	977	984	970	984	17,400	984
2004-12-16	966	984	966	977	62,800	977
2004-12-15	970	970	950	966	20,300	966
2004-12-14	954	974	954	973	48,100	973
2004-12-13	935	954	928	944	23,300	944
2004-12-10	937	964	925	928	91,400	928
2004-12-09	936	945	930	937	43,000	937
2004-12-08	950	951	911	936	55,500	936
2004-12-07	958	963	951	954	50,200	954
2004-12-06	961	980	960	963	27,800	963
2004-12-03	980	987	975	981	23,500	981
2004-12-02	980	994	975	993	46,900	993
2004-12-01	983	989	960	988	58,600	988
2004-11-30	966	982	962	982	39,800	982
2004-11-29	976	979	960	973	37,300	973
2004-11-26	960	971	960	968	46,300	968
2004-11-25	948	969	945	966	59,800	966
2004-11-24	912	967	912	950	65,700	950
2004-11-22	895	910	894	910	39,200	910
2004-11-19	896	902	895	901	18,700	901
2004-11-18	900	900	881	886	20,900	886
2004-11-17	894	904	891	891	14,300	891
2004-11-16	892	900	885	888	15,200	888
2004-11-15	895	907	891	902	18,500	902
2004-11-12	884	894	880	889	14,200	889
2004-11-11	898	899	880	886	17,300	886
2004-11-10	900	906	881	890	33,100	890
2004-11-09	900	900	891	900	14,300	900
2004-11-08	878	903	866	891	56,500	891
2004-11-05	855	880	853	878	37,700	878
2004-11-04	884	884	836	864	29,500	864
2004-11-02	866	883	866	883	18,200	883
2004-11-01	823	871	823	856	28,000	856
2004-10-29	845	874	842	853	32,200	853
2004-10-28	850	865	841	857	23,600	857
2004-10-27	845	854	840	840	21,900	840
2004-10-26	863	863	842	846	22,200	846
2004-10-25	861	871	840	864	32,700	864
2004-10-22	860	870	856	861	66,900	861
2004-10-21	870	870	846	856	54,000	856
2004-10-20	879	880	854	860	49,600	860
2004-10-19	879	880	870	879	25,500	879
2004-10-18	886	886	865	872	26,500	872
2004-10-15	885	893	871	874	22,900	874
2004-10-14	881	903	880	886	48,500	886
2004-10-13	913	914	892	895	14,100	895
2004-10-12	920	926	895	896	43,100	896
2004-10-08	916	920	907	920	25,600	920
2004-10-07	930	930	906	922	15,000	922
2004-10-06	934	935	921	930	19,800	930
2004-10-05	925	930	906	927	22,400	927
2004-10-04	900	930	897	922	60,300	922
2004-10-01	883	907	882	897	13,200	897
2004-09-30	890	900	881	881	12,900	881
2004-09-29	880	900	874	890	41,300	890
2004-09-28	878	878	866	866	15,900	866
2004-09-27	881	886	850	878	37,500	878
2004-09-24	893	904	890	892	14,700	892
2004-09-22	913	913	897	900	19,000	900
2004-09-21	920	920	903	905	17,600	905
2004-09-17	901	927	901	917	45,200	917
2004-09-16	902	918	898	898	26,300	898
2004-09-15	918	921	910	910	21,800	910
2004-09-14	908	915	903	913	29,300	913
2004-09-13	885	905	885	900	30,700	900
2004-09-10	897	898	877	893	168,200	893
2004-09-09	932	932	878	897	109,100	897
2004-09-08	940	940	888	916	86,200	916
2004-09-07	909	945	908	936	101,900	936
2004-09-06	945	949	910	939	73,100	939
2004-09-03	956	956	940	945	11,100	945
2004-09-02	942	955	942	955	37,900	955
2004-09-01	942	954	942	949	8,600	949
2004-08-31	954	954	939	941	11,100	941
2004-08-30	947	956	941	956	13,000	956
2004-08-27	955	955	947	955	8,300	955
2004-08-26	945	958	930	931	21,700	931
2004-08-25	929	955	929	952	23,200	952
2004-08-24	953	955	932	935	14,800	935
2004-08-23	956	965	947	953	28,500	953
2004-08-20	959	968	959	965	13,100	965
2004-08-19	960	960	931	959	9,200	959
2004-08-18	935	953	930	953	22,300	953
2004-08-17	924	939	924	925	8,200	925
2004-08-16	930	945	915	943	24,200	943
2004-08-13	927	945	927	940	39,700	940
2004-08-12	958	968	942	957	21,800	957
2004-08-11	976	976	951	967	43,600	967
2004-08-10	975	976	967	976	21,100	976
2004-08-09	963	975	953	975	19,900	975
2004-08-06	980	980	971	978	14,400	978
2004-08-05	998	1,000	983	993	12,000	993
2004-08-04	995	1,004	971	1,004	28,200	1,004
2004-08-03	1,018	1,018	986	1,001	29,900	1,001
2004-08-02	990	1,020	987	1,008	66,400	1,008
2004-07-30	985	990	985	990	20,000	990
2004-07-29	979	988	970	976	11,600	976
2004-07-28	967	990	967	989	36,900	989
2004-07-27	990	990	950	961	31,700	961
2004-07-26	960	990	960	980	17,300	980
2004-07-23	994	994	974	993	36,600	993
2004-07-22	978	994	970	985	45,600	985
2004-07-21	961	983	961	977	49,300	977
2004-07-20	968	970	951	951	36,100	951
2004-07-16	952	963	952	963	10,400	963
2004-07-15	950	968	950	955	41,300	955
2004-07-14	965	970	950	950	32,200	950
2004-07-13	964	964	950	963	16,900	963
2004-07-12	959	972	950	959	43,200	959
2004-07-09	935	945	928	945	29,100	945
2004-07-08	942	942	927	930	17,400	930
2004-07-07	942	946	924	932	30,100	932
2004-07-06	932	960	930	932	14,900	932
2004-07-05	968	968	932	932	13,900	932
2004-07-02	964	974	948	948	12,100	948
2004-07-01	969	979	965	971	27,500	971
2004-06-30	953	985	953	967	64,800	967
2004-06-29	945	955	941	953	54,100	953
2004-06-28	945	945	941	945	18,500	945
2004-06-25	944	944	935	941	26,000	941
2004-06-24	921	942	921	941	27,000	941
2004-06-23	935	939	921	921	12,500	921
2004-06-22	940	941	920	936	20,800	936
2004-06-21	948	948	937	937	13,800	937
2004-06-18	951	951	920	930	44,400	930
2004-06-17	920	954	911	950	90,300	950
2004-06-16	940	940	923	933	24,100	933
2004-06-15	935	935	923	930	14,700	930
2004-06-14	942	945	930	934	30,500	934
2004-06-11	909	942	909	942	122,700	942
2004-06-10	924	924	914	923	31,500	923
2004-06-09	913	924	905	924	73,200	924
2004-06-08	911	911	899	903	44,300	903
2004-06-07	905	923	903	908	58,800	908
2004-06-04	895	902	893	899	21,500	899
2004-06-03	915	915	890	895	46,400	895
2004-06-02	898	919	898	905	21,400	905
2004-06-01	920	922	900	907	26,800	907
2004-05-31	910	921	907	916	13,000	916
2004-05-28	900	910	897	910	34,000	910
2004-05-27	907	913	891	891	60,200	891
2004-05-26	896	902	888	897	35,300	897
2004-05-25	896	896	885	886	31,600	886
2004-05-24	908	914	900	906	21,400	906
2004-05-21	900	909	896	898	50,000	898
2004-05-20	900	925	887	890	73,500	890
2004-05-19	913	915	893	899	78,800	899
2004-05-18	890	915	882	903	40,200	903
2004-05-17	905	925	890	890	38,800	890
2004-05-14	901	911	893	895	46,600	895
2004-05-13	925	935	908	914	35,500	914
2004-05-12	920	940	910	935	74,400	935
2004-05-11	890	928	878	920	92,300	920
2004-05-10	910	914	845	890	69,300	890
2004-05-07	901	930	901	910	37,800	910
2004-05-06	927	928	901	901	18,700	901
2004-04-30	930	930	900	927	47,100	927
2004-04-28	938	940	924	930	34,700	930
2004-04-27	937	940	930	932	42,800	932
2004-04-26	938	938	920	920	30,100	920
2004-04-23	930	940	928	933	41,000	933
2004-04-22	940	941	934	937	32,700	937
2004-04-21	931	942	930	936	47,200	936
2004-04-20	940	950	932	946	31,200	946
2004-04-19	930	950	907	931	26,600	931
2004-04-16	929	933	925	931	35,500	931
2004-04-15	930	930	912	918	66,000	918
2004-04-14	915	937	915	930	80,100	930
2004-04-13	934	937	926	930	47,900	930
2004-04-12	922	945	922	934	62,200	934
2004-04-09	922	929	917	922	46,200	922
2004-04-08	925	929	920	923	37,000	923
2004-04-07	925	933	919	919	34,700	919
2004-04-06	922	935	919	929	120,500	929
2004-04-05	920	922	912	915	48,200	915
2004-04-02	910	920	908	913	39,100	913
2004-04-01	912	914	906	910	48,000	910
2004-03-31	901	913	901	913	46,900	913
2004-03-30	906	915	900	900	32,600	900
2004-03-29	915	923	907	915	29,800	915
2004-03-26	870	919	870	905	82,200	905
2004-03-25	926	931	911	920	47,000	920
2004-03-24	933	935	923	926	53,900	926
2004-03-23	930	930	920	925	48,100	925
2004-03-22	930	935	923	923	58,500	923
2004-03-19	912	945	911	926	112,300	926
2004-03-18	910	920	904	912	58,900	912
2004-03-17	884	900	884	900	76,000	900
2004-03-16	883	886	878	880	36,600	880
2004-03-15	875	885	869	872	27,200	872
2004-03-12	854	870	850	860	84,600	860
2004-03-11	886	886	870	884	70,100	884
2004-03-10	853	900	853	886	103,200	886
2004-03-09	835	855	831	849	79,700	849
2004-03-08	825	832	822	826	41,600	826
2004-03-05	816	825	812	824	34,100	824
2004-03-04	817	825	816	816	28,500	816
2004-03-03	825	825	815	815	31,800	815
2004-03-02	820	835	815	820	55,700	820
2004-03-01	809	815	808	809	43,900	809
2004-02-27	793	816	785	808	47,000	808
2004-02-26	783	795	783	795	10,000	795
2004-02-25	784	792	783	783	8,200	783
2004-02-24	798	798	784	794	16,200	794
2004-02-23	781	800	781	795	12,000	795
2004-02-20	798	798	780	781	26,500	781
2004-02-19	800	800	780	790	19,200	790
2004-02-18	797	804	790	797	23,200	797
2004-02-17	788	795	784	792	11,300	792
2004-02-16	776	790	776	785	17,100	785
2004-02-13	770	784	770	776	17,400	776
2004-02-12	765	768	761	764	14,100	764
2004-02-10	777	784	765	765	25,800	765
2004-02-09	768	778	768	777	10,700	777
2004-02-06	772	775	766	766	14,700	766
2004-02-05	768	777	768	772	10,300	772
2004-02-04	785	785	768	778	26,800	778
2004-02-03	796	796	761	785	44,400	785
2004-02-02	795	798	780	795	15,100	795
2004-01-30	777	798	771	779	25,800	779
2004-01-29	781	781	761	766	37,300	766
2004-01-28	792	802	785	789	19,100	789
2004-01-27	805	807	794	794	20,200	794
2004-01-26	806	806	799	800	30,100	800
2004-01-23	806	808	795	797	47,200	797
2004-01-22	806	817	804	806	39,100	806
2004-01-21	806	817	802	802	25,600	802
2004-01-20	808	813	802	802	52,100	802
2004-01-19	805	817	799	805	34,600	805
2004-01-16	788	806	788	801	25,300	801
2004-01-15	815	819	781	786	60,400	786
2004-01-14	814	817	800	815	36,300	815
2004-01-13	823	827	812	815	47,800	815
2004-01-09	822	827	822	823	27,200	823
2004-01-08	819	829	816	817	47,900	817
2004-01-07	806	824	806	816	21,300	816
2004-01-06	821	821	805	805	45,200	805
2004-01-05	826	829	816	821	22,300	821

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