6651 日東工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,2201,2201,2011,21353,7001,213
2007-12-271,2341,2451,2161,243109,2001,243
2007-12-261,1931,2371,1931,234102,1001,234
2007-12-251,1641,2001,1631,17474,3001,174
2007-12-211,1701,1701,1551,16586,9001,165
2007-12-201,1721,1791,1531,15582,3001,155
2007-12-191,1851,2091,1681,16882,7001,168
2007-12-181,1711,2161,1671,194107,2001,194
2007-12-171,2101,2231,1851,187110,1001,187
2007-12-141,2331,2501,2161,225200,9001,225
2007-12-131,2991,2991,2531,253148,8001,253
2007-12-121,2621,2891,2601,282129,0001,282
2007-12-111,2991,3191,2951,302120,0001,302
2007-12-101,2791,3201,2751,286179,3001,286
2007-12-071,2681,2821,2561,274176,8001,274
2007-12-061,2781,2821,2501,268185,4001,268
2007-12-051,2691,2731,2521,269133,1001,269
2007-12-041,3101,3311,2761,277133,0001,277
2007-12-031,3151,3671,3061,310130,6001,310
2007-11-301,2731,4501,2621,335267,3001,335
2007-11-291,2631,2721,2381,253157,1001,253
2007-11-281,2951,3031,2211,243197,1001,243
2007-11-271,2891,3211,2621,299145,5001,299
2007-11-261,2311,2761,2081,25689,6001,256
2007-11-221,2551,2921,2321,242105,2001,242
2007-11-211,3121,3131,2711,27571,5001,275
2007-11-201,3021,3351,2501,326140,8001,326
2007-11-191,3541,3701,2901,30272,3001,302
2007-11-161,3751,3811,3101,341122,3001,341
2007-11-151,4081,4191,3861,39170,7001,391
2007-11-141,3741,4071,3731,39442,5001,394
2007-11-131,3531,3841,3461,36971,9001,369
2007-11-121,3771,3851,3331,35289,3001,352
2007-11-091,3971,4081,3611,37765,1001,377
2007-11-081,4161,4201,3811,39771,7001,397
2007-11-071,4781,4781,4461,456110,4001,456
2007-11-061,4411,4771,4301,458140,1001,458
2007-11-051,5131,5151,4521,462155,1001,462
2007-11-021,5151,5631,4891,512298,8001,512
2007-11-011,6611,7271,6611,72557,3001,725
2007-10-311,6451,6801,6281,67848,2001,678
2007-10-301,6091,6441,5851,64456,0001,644
2007-10-291,6031,6391,5901,61043,2001,610
2007-10-261,5861,6131,5741,61333,7001,613
2007-10-251,6241,6241,5751,59855,7001,598
2007-10-241,6401,6781,6191,62543,7001,625
2007-10-231,6331,6591,6291,64330,5001,643
2007-10-221,5471,6651,5121,63169,2001,631
2007-10-191,7111,7131,6821,69751,9001,697
2007-10-181,6501,7161,6481,71155,5001,711
2007-10-171,6831,7021,6701,67262,6001,672
2007-10-161,7501,7501,7121,71359,0001,713
2007-10-151,7701,7861,7501,76028,2001,760
2007-10-121,7841,7841,7651,76834,3001,768
2007-10-111,7501,7881,7481,78878,8001,788
2007-10-101,7691,7741,7471,75541,5001,755
2007-10-091,7491,7741,7491,76936,8001,769
2007-10-051,7531,7651,7341,75644,4001,756
2007-10-041,7591,7591,7211,75337,4001,753
2007-10-031,7311,7601,7081,76055,4001,760
2007-10-021,7501,7681,7291,74336,4001,743
2007-10-011,7691,7751,7181,73158,2001,731
2007-09-281,7601,7711,7421,77054,2001,770
2007-09-271,7301,7601,7211,76045,8001,760
2007-09-261,7291,7301,6951,73041,0001,730
2007-09-251,6931,7311,6841,73032,9001,730
2007-09-211,6291,7101,6291,71076,9001,710
2007-09-201,7161,7161,6751,68989,8001,689
2007-09-191,6711,7161,6481,71668,9001,716
2007-09-181,6441,6781,6351,64135,6001,641
2007-09-141,6671,6751,6491,67283,4001,672
2007-09-131,6681,6751,6381,66750,4001,667
2007-09-121,6421,6771,6411,66446,3001,664
2007-09-111,6601,6711,6161,63966,0001,639
2007-09-101,6591,6831,6311,66082,0001,660
2007-09-071,6501,6771,6501,67171,8001,671
2007-09-061,6211,6681,6011,66890,7001,668
2007-09-051,6901,6901,6341,65169,2001,651
2007-09-041,6711,6911,6601,68949,7001,689
2007-09-031,6611,6711,6451,67147,3001,671
2007-08-311,6001,6601,6001,66087,2001,660
2007-08-301,5911,6031,5651,58670,5001,586
2007-08-291,6001,6001,5801,59149,2001,591
2007-08-281,6031,6241,5961,62056,7001,620
2007-08-271,6391,6451,5851,60454,0001,604
2007-08-241,6001,6001,5561,57948,6001,579
2007-08-231,5741,5941,5441,592107,9001,592
2007-08-221,4921,5431,4901,52166,8001,521
2007-08-211,5381,5381,5101,52283,2001,522
2007-08-201,5431,5431,4731,48195,7001,481
2007-08-171,5501,5691,3601,39393,3001,393
2007-08-161,5911,5931,5241,541103,3001,541
2007-08-151,6101,6411,5951,60089,4001,600
2007-08-141,6361,6441,6141,619102,8001,619
2007-08-131,6361,6741,6361,65678,5001,656
2007-08-101,6811,6991,6401,650151,2001,650
2007-08-091,6701,6821,6301,681201,7001,681
2007-08-081,6501,6791,6381,652131,2001,652
2007-08-071,6301,6771,6161,647188,1001,647
2007-08-061,6061,6461,6041,63582,6001,635
2007-08-031,6481,6581,6081,623205,9001,623
2007-08-021,6651,6931,6111,626287,1001,626
2007-08-011,6541,6821,6521,65790,0001,657
2007-07-311,6751,6961,6721,683105,1001,683
2007-07-301,6601,7291,6581,72446,0001,724
2007-07-271,7401,7401,7001,71294,3001,712
2007-07-261,7801,7821,7481,752110,4001,752
2007-07-251,7601,7881,7531,78557,0001,785
2007-07-241,7821,8151,7681,81199,7001,811
2007-07-231,7911,7991,7731,79075,0001,790
2007-07-201,8131,8201,8051,80853,5001,808
2007-07-191,8001,8151,7971,81360,7001,813
2007-07-181,8221,8221,7861,795109,7001,795
2007-07-171,8151,8271,8041,82268,2001,822
2007-07-131,8251,8281,8021,818136,8001,818
2007-07-121,8271,8341,8061,816110,0001,816
2007-07-111,8211,8451,8141,839140,3001,839
2007-07-101,8261,8501,8261,846105,7001,846
2007-07-091,8111,8301,8101,82658,0001,826
2007-07-061,8161,8171,8021,81092,3001,810
2007-07-051,7991,8251,7991,82361,0001,823
2007-07-041,8191,8191,7901,80374,0001,803
2007-07-031,8301,8301,8011,81371,0001,813
2007-07-021,7981,8241,7961,81988,8001,819
2007-06-291,7761,7971,7721,796107,2001,796
2007-06-281,7641,7821,7511,772109,7001,772
2007-06-271,7461,7681,7351,73992,9001,739
2007-06-261,7521,7561,7271,74993,2001,749
2007-06-251,7281,7681,7211,74399,0001,743
2007-06-221,7551,7551,7311,73972,2001,739
2007-06-211,7401,7611,7351,756118,7001,756
2007-06-201,7381,7541,7351,747129,3001,747
2007-06-191,7711,7811,7341,737133,3001,737
2007-06-181,7691,7901,7671,786160,7001,786
2007-06-151,7211,7451,7211,744103,1001,744
2007-06-141,7111,7461,7051,738106,5001,738
2007-06-131,6961,7141,6821,70484,8001,704
2007-06-121,7191,7281,7001,71195,3001,711
2007-06-111,7101,7211,7061,71676,8001,716
2007-06-081,7051,7081,6771,693106,1001,693
2007-06-071,6921,7051,6861,70387,0001,703
2007-06-061,6831,6951,6801,691164,7001,691
2007-06-051,6831,6901,6691,67579,2001,675
2007-06-041,7001,7041,6801,683143,7001,683
2007-06-011,6851,6891,6761,682110,4001,682
2007-05-311,6661,6791,6581,670152,2001,670
2007-05-301,6801,6911,6561,669173,5001,669
2007-05-291,6951,7001,6751,68199,5001,681
2007-05-281,6451,7041,6441,695129,3001,695
2007-05-251,6911,6911,6341,646153,2001,646
2007-05-241,7071,7121,6841,694171,0001,694
2007-05-231,6701,6941,6701,689155,2001,689
2007-05-221,7001,7061,6621,690122,7001,690
2007-05-211,7151,7241,6961,70282,1001,702
2007-05-181,7701,7741,7091,710111,9001,710
2007-05-171,7411,7661,7401,743106,8001,743
2007-05-161,7341,7591,7091,740207,6001,740
2007-05-151,7611,7751,7241,733163,8001,733
2007-05-141,8261,8361,8001,809118,3001,809
2007-05-111,8251,8271,8131,81885,3001,818
2007-05-101,8281,8451,8281,84346,4001,843
2007-05-091,8491,8541,8141,82891,8001,828
2007-05-081,8501,8641,8321,86090,8001,860
2007-05-071,8561,8601,8431,85075,1001,850
2007-05-021,8151,8481,8051,840100,9001,840
2007-05-011,8401,8441,8051,81558,7001,815
2007-04-271,8181,8441,8151,836108,5001,836
2007-04-261,8101,8121,7811,80892,1001,808
2007-04-251,7531,8071,7511,799241,1001,799
2007-04-241,7651,7821,7511,763153,9001,763
2007-04-231,7851,7951,7651,770129,4001,770
2007-04-201,7881,8021,7621,785195,4001,785
2007-04-191,8131,8201,7811,788166,8001,788
2007-04-181,8001,8311,8001,82397,8001,823
2007-04-171,8371,8451,7901,795172,6001,795
2007-04-161,8511,8601,8251,830120,5001,830
2007-04-131,8701,8821,8511,85170,1001,851
2007-04-121,8901,8951,8691,870125,6001,870
2007-04-111,9151,9201,8991,90562,0001,905
2007-04-101,9161,9381,8991,931119,4001,931
2007-04-091,8701,9161,8701,91690,1001,916
2007-04-061,8791,8851,8651,86548,3001,865
2007-04-051,8461,8871,8361,877197,6001,877
2007-04-041,8361,8611,8361,846146,3001,846
2007-04-031,8401,8501,8251,835125,8001,835
2007-04-021,8871,8901,8361,842103,6001,842
2007-03-301,8751,8901,8751,89081,2001,890
2007-03-291,8711,8791,8621,871143,8001,871
2007-03-281,9111,9211,8951,90193,1001,901
2007-03-271,9151,9401,8971,909107,5001,909
2007-03-261,9581,9701,9481,96249,8001,962
2007-03-231,9531,9601,9371,95276,6001,952
2007-03-221,9641,9741,9511,96567,0001,965
2007-03-201,9251,9401,9251,93547,4001,935
2007-03-191,9151,9301,9051,92236,8001,922
2007-03-161,9301,9391,9051,91462,7001,914
2007-03-151,9051,9261,9041,92263,4001,922
2007-03-141,9181,9371,8961,89685,4001,896
2007-03-131,9981,9981,9711,97755,5001,977
2007-03-121,9801,9831,9611,97964,9001,979
2007-03-091,9231,9501,9161,946123,9001,946
2007-03-081,9011,9281,8921,92458,8001,924
2007-03-071,9221,9301,8901,89092,0001,890
2007-03-061,8411,8901,8371,88369,8001,883
2007-03-051,9171,9301,8521,86498,4001,864
2007-03-021,9811,9811,9391,94757,2001,947
2007-03-011,9801,9971,9631,97563,5001,975
2007-02-281,9151,9841,9151,972116,2001,972
2007-02-272,0302,0352,0202,03541,0002,035
2007-02-262,0302,0302,0102,01563,7002,015
2007-02-232,0302,0302,0002,02070,1002,020
2007-02-222,0102,0402,0102,03049,1002,030
2007-02-212,0002,0151,9952,01045,5002,010
2007-02-202,0152,0252,0002,01038,1002,010
2007-02-192,0302,0352,0152,01569,5002,015
2007-02-162,0452,0452,0252,03527,9002,035
2007-02-152,0202,0302,0002,02554,0002,025
2007-02-142,0102,0452,0052,01082,4002,010
2007-02-132,0502,0552,0302,03038,8002,030
2007-02-091,9972,0351,9942,03064,5002,030
2007-02-082,0502,0501,9941,99664,0001,996
2007-02-072,0452,0502,0352,03567,0002,035
2007-02-061,9962,0251,9962,01542,7002,015
2007-02-052,0602,0601,9951,99672,0001,996
2007-02-022,0552,0552,0402,05040,1002,050
2007-02-012,0352,0602,0252,05562,5002,055
2007-01-312,0852,0852,0302,03073,8002,030
2007-01-302,0902,0902,0602,08598,5002,085
2007-01-292,0502,1002,0502,080183,1002,080
2007-01-262,0402,0402,0052,03557,8002,035
2007-01-252,0402,0452,0202,030131,4002,030
2007-01-241,9952,0101,9892,00077,3002,000
2007-01-231,9831,9901,9721,97949,5001,979
2007-01-221,9851,9871,9781,98332,6001,983
2007-01-191,9731,9831,9701,97254,6001,972
2007-01-181,9831,9851,9711,97360,9001,973
2007-01-171,9951,9961,9691,98967,4001,989
2007-01-161,9982,0101,9841,99695,2001,996
2007-01-151,9591,9951,9521,995126,2001,995
2007-01-121,9141,9501,9041,94484,1001,944
2007-01-111,9281,9281,9001,90387,2001,903
2007-01-101,9581,9581,9001,909100,1001,909
2007-01-091,9451,9651,9251,95857,6001,958
2007-01-051,9741,9851,9421,94584,7001,945
2007-01-041,9381,9781,9381,97146,8001,971

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