6651 日東工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,947	1,950	1,927	1,950	18,100	1,950
2006-12-28	1,958	1,958	1,925	1,943	51,600	1,943
2006-12-27	1,930	1,955	1,913	1,944	95,300	1,944
2006-12-26	1,889	1,908	1,881	1,908	53,000	1,908
2006-12-25	1,917	1,917	1,881	1,889	96,100	1,889
2006-12-22	1,940	1,940	1,920	1,928	103,300	1,928
2006-12-21	1,950	1,953	1,920	1,942	73,700	1,942
2006-12-20	1,937	1,955	1,937	1,954	56,200	1,954
2006-12-19	1,954	1,958	1,931	1,936	70,600	1,936
2006-12-18	1,941	1,960	1,941	1,954	59,900	1,954
2006-12-15	1,960	1,965	1,939	1,941	82,100	1,941
2006-12-14	1,896	1,951	1,892	1,941	160,100	1,941
2006-12-13	1,862	1,884	1,860	1,883	84,800	1,883
2006-12-12	1,852	1,865	1,837	1,854	96,700	1,854
2006-12-11	1,839	1,849	1,834	1,840	102,800	1,840
2006-12-08	1,823	1,842	1,816	1,839	106,400	1,839
2006-12-07	1,852	1,854	1,821	1,839	92,900	1,839
2006-12-06	1,871	1,873	1,819	1,849	132,600	1,849
2006-12-05	1,895	1,895	1,866	1,868	80,600	1,868
2006-12-04	1,859	1,870	1,852	1,865	93,500	1,865
2006-12-01	1,844	1,855	1,837	1,851	66,800	1,851
2006-11-30	1,835	1,835	1,795	1,832	140,100	1,832
2006-11-29	1,815	1,828	1,800	1,821	115,500	1,821
2006-11-28	1,750	1,799	1,747	1,795	89,700	1,795
2006-11-27	1,760	1,778	1,745	1,769	171,200	1,769
2006-11-24	1,805	1,805	1,764	1,775	125,700	1,775
2006-11-22	1,791	1,821	1,770	1,812	75,900	1,812
2006-11-21	1,790	1,826	1,784	1,791	72,600	1,791
2006-11-20	1,884	1,890	1,790	1,800	154,000	1,800
2006-11-17	1,928	1,928	1,884	1,884	71,400	1,884
2006-11-16	1,898	1,929	1,898	1,915	89,900	1,915
2006-11-15	1,900	1,921	1,896	1,902	87,900	1,902
2006-11-14	1,865	1,914	1,865	1,897	93,300	1,897
2006-11-13	1,896	1,898	1,858	1,868	78,200	1,868
2006-11-10	1,889	1,918	1,883	1,902	123,700	1,902
2006-11-09	1,900	1,900	1,882	1,889	105,200	1,889
2006-11-08	1,930	1,947	1,901	1,901	192,800	1,901
2006-11-07	1,940	1,960	1,925	1,935	110,100	1,935
2006-11-06	1,921	1,937	1,901	1,920	143,600	1,920
2006-11-02	1,936	1,962	1,927	1,949	115,800	1,949
2006-11-01	1,971	1,975	1,914	1,966	217,100	1,966
2006-10-31	1,947	1,982	1,944	1,958	60,000	1,958
2006-10-30	1,999	2,000	1,932	1,945	129,800	1,945
2006-10-27	2,020	2,020	1,990	1,998	124,800	1,998
2006-10-26	2,030	2,035	2,000	2,015	51,500	2,015
2006-10-25	2,050	2,050	2,010	2,020	40,700	2,020
2006-10-24	2,050	2,060	2,030	2,030	34,900	2,030
2006-10-23	2,050	2,050	2,030	2,040	55,500	2,040
2006-10-20	2,010	2,055	2,010	2,035	79,800	2,035
2006-10-19	2,015	2,020	1,984	1,997	76,000	1,997
2006-10-18	1,980	1,990	1,962	1,984	95,100	1,984
2006-10-17	2,005	2,020	1,980	1,989	105,400	1,989
2006-10-16	1,968	2,010	1,951	2,005	98,300	2,005
2006-10-13	1,951	1,979	1,910	1,938	191,200	1,938
2006-10-12	1,950	1,960	1,910	1,941	133,900	1,941
2006-10-11	2,040	2,065	1,945	1,951	206,000	1,951
2006-10-10	2,080	2,450	1,991	2,005	408,600	2,005
2006-10-06	2,110	2,110	2,055	2,080	31,600	2,080
2006-10-05	2,100	2,115	2,080	2,110	77,400	2,110
2006-10-04	2,135	2,140	2,070	2,075	67,600	2,075
2006-10-03	2,165	2,165	2,120	2,135	50,700	2,135
2006-10-02	2,135	2,140	2,115	2,135	69,800	2,135
2006-09-29	2,145	2,145	2,110	2,120	74,300	2,120
2006-09-28	2,150	2,160	2,105	2,140	58,600	2,140
2006-09-27	2,150	2,155	2,125	2,150	62,700	2,150
2006-09-26	2,095	2,150	2,050	2,150	99,000	2,150
2006-09-25	2,080	2,105	1,970	2,095	150,500	2,095
2006-09-22	2,055	2,110	2,055	2,095	106,200	2,095
2006-09-21	2,095	2,130	2,035	2,090	190,300	2,090
2006-09-20	2,100	2,115	2,075	2,100	116,200	2,100
2006-09-19	2,165	2,170	2,125	2,135	87,400	2,135
2006-09-15	2,155	2,175	2,120	2,175	97,400	2,175
2006-09-14	2,170	2,190	2,120	2,185	99,200	2,185
2006-09-13	2,210	2,240	2,165	2,170	69,200	2,170
2006-09-12	2,245	2,270	2,195	2,195	99,800	2,195
2006-09-11	2,265	2,280	2,230	2,240	161,200	2,240
2006-09-08	2,250	2,285	2,235	2,265	152,900	2,265
2006-09-07	2,270	2,290	2,260	2,265	125,300	2,265
2006-09-06	2,330	2,375	2,265	2,285	195,600	2,285
2006-09-05	2,330	2,340	2,290	2,330	106,800	2,330
2006-09-04	2,305	2,345	2,295	2,335	112,800	2,335
2006-09-01	2,300	2,300	2,275	2,290	38,000	2,290
2006-08-31	2,295	2,300	2,260	2,300	124,700	2,300
2006-08-30	2,255	2,290	2,230	2,275	56,400	2,275
2006-08-29	2,230	2,270	2,230	2,250	57,600	2,250
2006-08-28	2,265	2,265	2,220	2,225	52,400	2,225
2006-08-25	2,275	2,295	2,270	2,280	39,600	2,280
2006-08-24	2,295	2,295	2,275	2,285	35,300	2,285
2006-08-23	2,290	2,305	2,280	2,295	59,200	2,295
2006-08-22	2,290	2,300	2,275	2,285	91,000	2,285
2006-08-21	2,320	2,320	2,290	2,300	117,700	2,300
2006-08-18	2,255	2,310	2,255	2,295	187,200	2,295
2006-08-17	2,245	2,270	2,245	2,250	89,600	2,250
2006-08-16	2,200	2,255	2,200	2,250	130,100	2,250
2006-08-15	2,145	2,170	2,125	2,160	92,000	2,160
2006-08-14	2,120	2,160	2,120	2,140	51,200	2,140
2006-08-11	2,105	2,140	2,100	2,105	67,800	2,105
2006-08-10	2,070	2,150	2,065	2,145	132,000	2,145
2006-08-09	2,010	2,060	2,010	2,055	74,600	2,055
2006-08-08	2,030	2,060	2,020	2,045	58,200	2,045
2006-08-07	2,095	2,095	2,005	2,010	114,100	2,010
2006-08-04	2,095	2,100	2,080	2,095	61,900	2,095
2006-08-03	2,100	2,135	2,060	2,070	175,500	2,070
2006-08-02	2,060	2,100	2,060	2,080	82,500	2,080
2006-08-01	2,095	2,130	2,060	2,085	87,400	2,085
2006-07-31	2,055	2,180	2,040	2,100	214,800	2,100
2006-07-28	2,070	2,070	2,030	2,035	93,400	2,035
2006-07-27	2,030	2,085	2,000	2,075	78,400	2,075
2006-07-26	2,095	2,095	2,020	2,060	77,700	2,060
2006-07-25	2,140	2,150	2,085	2,105	60,000	2,105
2006-07-24	2,050	2,085	2,005	2,060	75,600	2,060
2006-07-21	2,060	2,085	2,040	2,050	58,100	2,050
2006-07-20	2,055	2,140	2,055	2,130	90,500	2,130
2006-07-19	2,025	2,065	2,005	2,015	48,700	2,015
2006-07-18	2,075	2,085	1,991	1,991	91,100	1,991
2006-07-14	2,175	2,175	2,100	2,115	64,500	2,115
2006-07-13	2,080	2,190	2,080	2,135	91,200	2,135
2006-07-12	2,230	2,230	2,160	2,190	96,100	2,190
2006-07-11	2,140	2,195	2,110	2,195	98,300	2,195
2006-07-10	2,235	2,235	2,150	2,175	128,400	2,175
2006-07-07	2,240	2,250	2,220	2,235	61,100	2,235
2006-07-06	2,230	2,280	2,215	2,245	129,700	2,245
2006-07-05	2,300	2,360	2,280	2,310	376,500	2,310
2006-07-04	2,240	2,270	2,225	2,235	109,700	2,235
2006-07-03	2,230	2,230	2,200	2,225	68,100	2,225
2006-06-30	2,195	2,230	2,185	2,195	81,400	2,195
2006-06-29	2,160	2,195	2,150	2,175	46,100	2,175
2006-06-28	2,140	2,155	2,110	2,145	39,500	2,145
2006-06-27	2,130	2,180	2,110	2,165	59,000	2,165
2006-06-26	2,115	2,120	2,070	2,110	20,500	2,110
2006-06-23	2,050	2,115	2,050	2,115	22,000	2,115
2006-06-22	2,100	2,120	2,075	2,120	37,300	2,120
2006-06-21	2,095	2,095	2,010	2,040	59,300	2,040
2006-06-20	2,100	2,105	2,060	2,095	87,600	2,095
2006-06-19	2,085	2,100	2,070	2,095	69,600	2,095
2006-06-16	2,045	2,070	2,045	2,055	42,000	2,055
2006-06-15	2,000	2,020	1,951	2,005	49,900	2,005
2006-06-14	1,860	1,941	1,845	1,941	54,700	1,941
2006-06-13	1,920	1,928	1,867	1,867	41,100	1,867
2006-06-12	1,890	1,960	1,890	1,933	60,200	1,933
2006-06-09	1,860	1,910	1,845	1,883	80,900	1,883
2006-06-08	1,900	1,918	1,850	1,861	107,100	1,861
2006-06-07	2,000	2,005	1,925	1,930	121,900	1,930
2006-06-06	2,010	2,075	2,010	2,010	38,800	2,010
2006-06-05	2,115	2,135	2,030	2,050	77,000	2,050
2006-06-02	2,085	2,110	2,015	2,110	71,600	2,110
2006-06-01	2,090	2,115	2,080	2,110	74,300	2,110
2006-05-31	2,110	2,110	2,055	2,080	43,100	2,080
2006-05-30	2,150	2,150	2,090	2,115	81,600	2,115
2006-05-29	2,180	2,180	2,125	2,145	45,300	2,145
2006-05-26	2,120	2,140	2,100	2,130	54,700	2,130
2006-05-25	2,160	2,160	2,060	2,080	54,400	2,080
2006-05-24	2,035	2,120	2,030	2,120	46,500	2,120
2006-05-23	2,080	2,125	2,020	2,060	70,900	2,060
2006-05-22	2,195	2,200	2,120	2,120	42,700	2,120
2006-05-19	2,160	2,190	2,145	2,175	64,000	2,175
2006-05-18	2,110	2,165	2,105	2,150	77,400	2,150
2006-05-17	2,100	2,150	2,080	2,115	52,400	2,115
2006-05-16	2,145	2,155	2,085	2,085	51,500	2,085
2006-05-15	2,120	2,175	2,075	2,145	46,600	2,145
2006-05-12	2,130	2,150	2,110	2,140	59,900	2,140
2006-05-11	2,235	2,255	2,200	2,205	30,600	2,205
2006-05-10	2,275	2,290	2,250	2,250	46,700	2,250
2006-05-09	2,285	2,285	2,255	2,275	42,200	2,275
2006-05-08	2,290	2,295	2,250	2,255	50,400	2,255
2006-05-02	2,230	2,310	2,210	2,285	95,400	2,285
2006-05-01	2,125	2,235	2,120	2,225	47,400	2,225
2006-04-28	2,220	2,230	2,180	2,205	49,100	2,205
2006-04-27	2,195	2,245	2,185	2,215	59,900	2,215
2006-04-26	2,170	2,200	2,145	2,185	51,800	2,185
2006-04-25	2,160	2,165	2,125	2,140	48,900	2,140
2006-04-24	2,200	2,205	2,125	2,135	69,500	2,135
2006-04-21	2,170	2,215	2,150	2,190	58,400	2,190
2006-04-20	2,230	2,250	2,155	2,170	100,600	2,170
2006-04-19	2,275	2,275	2,220	2,220	33,100	2,220
2006-04-18	2,195	2,280	2,185	2,235	65,000	2,235
2006-04-17	2,230	2,235	2,170	2,195	58,200	2,195
2006-04-14	2,255	2,280	2,180	2,230	51,800	2,230
2006-04-13	2,280	2,280	2,175	2,250	76,500	2,250
2006-04-12	2,300	2,305	2,250	2,250	72,400	2,250
2006-04-11	2,330	2,335	2,250	2,315	63,600	2,315
2006-04-10	2,330	2,330	2,315	2,325	56,700	2,325
2006-04-07	2,335	2,345	2,300	2,315	49,500	2,315
2006-04-06	2,340	2,350	2,330	2,335	86,900	2,335
2006-04-05	2,330	2,370	2,275	2,310	240,400	2,310
2006-04-04	2,295	2,330	2,290	2,305	151,900	2,305
2006-04-03	2,200	2,290	2,185	2,275	119,400	2,275
2006-03-31	2,230	2,230	2,190	2,200	52,900	2,200
2006-03-30	2,220	2,235	2,215	2,215	108,800	2,215
2006-03-29	2,145	2,230	2,130	2,230	184,700	2,230
2006-03-28	2,125	2,135	2,090	2,130	53,400	2,130
2006-03-27	2,095	2,130	2,095	2,125	54,700	2,125
2006-03-24	2,090	2,120	2,065	2,065	72,600	2,065
2006-03-23	2,150	2,160	2,090	2,095	77,500	2,095
2006-03-22	2,160	2,170	2,085	2,090	112,000	2,090
2006-03-20	2,030	2,100	2,030	2,100	81,900	2,100
2006-03-17	1,998	2,040	1,998	2,020	31,000	2,020
2006-03-16	2,025	2,040	1,998	1,998	66,400	1,998
2006-03-15	2,040	2,040	2,000	2,030	61,300	2,030
2006-03-14	2,030	2,030	1,981	2,005	66,100	2,005
2006-03-13	1,999	2,015	1,974	2,015	68,400	2,015
2006-03-10	1,950	1,978	1,930	1,944	118,200	1,944
2006-03-09	1,907	1,950	1,880	1,950	85,900	1,950
2006-03-08	1,907	1,918	1,877	1,877	117,300	1,877
2006-03-07	1,933	1,933	1,866	1,877	148,700	1,877
2006-03-06	1,938	1,939	1,910	1,932	66,800	1,932
2006-03-03	1,977	2,000	1,929	1,938	83,500	1,938
2006-03-02	2,005	2,010	1,976	1,976	58,700	1,976
2006-03-01	2,010	2,015	1,990	1,997	60,000	1,997
2006-02-28	2,070	2,100	1,991	2,020	114,500	2,020
2006-02-27	2,070	2,110	2,060	2,070	43,200	2,070
2006-02-24	2,090	2,095	2,050	2,070	31,700	2,070
2006-02-23	2,050	2,095	2,050	2,075	34,500	2,075
2006-02-22	2,090	2,105	2,030	2,045	57,600	2,045
2006-02-21	2,050	2,115	2,035	2,065	70,300	2,065
2006-02-20	2,170	2,180	2,010	2,045	70,400	2,045
2006-02-17	2,150	2,260	2,150	2,170	107,400	2,170
2006-02-16	2,150	2,195	2,140	2,175	46,400	2,175
2006-02-15	2,190	2,250	2,150	2,230	111,000	2,230
2006-02-14	2,080	2,160	2,080	2,150	53,900	2,150
2006-02-13	2,160	2,185	2,110	2,115	45,200	2,115
2006-02-10	2,280	2,280	2,190	2,225	73,000	2,225
2006-02-09	2,225	2,285	2,215	2,265	94,800	2,265
2006-02-08	2,220	2,270	2,210	2,225	126,700	2,225
2006-02-07	2,225	2,235	2,210	2,220	62,500	2,220
2006-02-06	2,200	2,210	2,160	2,210	101,100	2,210
2006-02-03	2,130	2,175	2,120	2,165	80,700	2,165
2006-02-02	2,125	2,145	2,120	2,125	59,300	2,125
2006-02-01	2,130	2,135	2,110	2,110	63,300	2,110
2006-01-31	2,100	2,130	2,095	2,125	75,600	2,125
2006-01-30	2,095	2,145	2,060	2,080	126,700	2,080
2006-01-27	2,060	2,075	2,030	2,055	49,300	2,055
2006-01-26	1,995	2,075	1,995	2,000	68,000	2,000
2006-01-25	2,020	2,100	2,005	2,035	76,500	2,035
2006-01-24	2,020	2,060	2,000	2,050	56,700	2,050
2006-01-23	2,010	2,065	1,980	2,005	58,900	2,005
2006-01-20	2,120	2,130	2,040	2,100	134,200	2,100
2006-01-19	1,890	2,100	1,860	2,040	66,400	2,040
2006-01-18	2,050	2,060	1,900	1,920	135,400	1,920
2006-01-17	2,080	2,115	2,080	2,080	62,400	2,080
2006-01-16	2,100	2,130	2,075	2,100	75,200	2,100
2006-01-13	2,120	2,140	2,110	2,120	44,700	2,120
2006-01-12	2,130	2,145	2,100	2,125	72,400	2,125
2006-01-11	2,120	2,125	2,100	2,100	65,100	2,100
2006-01-10	2,140	2,145	2,110	2,110	86,200	2,110
2006-01-06	2,100	2,150	2,095	2,125	96,200	2,125
2006-01-05	2,080	2,100	2,075	2,100	55,100	2,100
2006-01-04	2,075	2,085	2,060	2,070	16,500	2,070

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