6651 日東工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3079381778881313,300813
2008-12-2977680777080322,600803
2008-12-267697777617777,000777
2008-12-2576477175375615,100756
2008-12-2478779276277317,700773
2008-12-2278779076978815,300788
2008-12-1977379676776737,100767
2008-12-1880281476377152,000771
2008-12-1779280477880424,800804
2008-12-1679580277778271,100782
2008-12-1578082978082070,800820
2008-12-12842853755770233,800770
2008-12-1185485781883784,900837
2008-12-10805880805853143,700853
2008-12-09773807773805110,800805
2008-12-08780800765772128,100772
2008-12-0582282977578795,400787
2008-12-0481583779581175,400811
2008-12-0378780878680576,400805
2008-12-0278680775379464,700794
2008-12-0182582578179159,200791
2008-11-2881083579183578,100835
2008-11-2780481077481060,200810
2008-11-2678880977880457,500804
2008-11-2579180779179969,600799
2008-11-2172577971077852,100778
2008-11-20774778734734103,000734
2008-11-1977079174977475,300774
2008-11-1874077574076689,400766
2008-11-1774479673577069,000770
2008-11-1476476472174478,400744
2008-11-1372075071372438,800724
2008-11-1272277572275286,000752
2008-11-1185485478179284,200792
2008-11-1084087483385495,200854
2008-11-0782686181582769,400827
2008-11-0689991086087761,700877
2008-11-05875910874910121,800910
2008-11-0489089084487489,800874
2008-10-31810878810844130,300844
2008-10-30728821714820103,200820
2008-10-29727738705727134,500727
2008-10-28597687582687216,700687
2008-10-2761062257558789,200587
2008-10-24650650604610105,700610
2008-10-2363365061565074,000650
2008-10-2265368064364368,900643
2008-10-21644672644653125,500653
2008-10-20638665632664101,800664
2008-10-1761464561063868,300638
2008-10-1660062659059064,700590
2008-10-1565265763165570,000655
2008-10-14610653608652147,900652
2008-10-10590590560575111,700575
2008-10-09571610560590124,100590
2008-10-0861061657058393,500583
2008-10-0756663356061593,500615
2008-10-0670771362364680,500646
2008-10-0374074070671445,300714
2008-10-0276076072974069,500740
2008-10-0177377375375959,600759
2008-09-3072477272077269,600772
2008-09-2981482078078462,900784
2008-09-26856857789810166,900810
2008-09-2588989885987257,100872
2008-09-2490691088190089,800900
2008-09-2294495591091771,200917
2008-09-191,0141,030913931173,200931
2008-09-189711,0289631,01067,8001,010
2008-09-1798099196699174,300991
2008-09-1696596691694470,800944
2008-09-129921,01198999265,500992
2008-09-111,0271,0351,0031,01230,9001,012
2008-09-101,0501,0701,0421,05589,0001,055
2008-09-091,0271,0511,0191,05157,9001,051
2008-09-089991,0589891,05159,8001,051
2008-09-059791,02397799975,600999
2008-09-041,0101,01098599049,000990
2008-09-039851,0219851,01046,6001,010
2008-09-021,0111,02498298553,100985
2008-09-011,0221,0229961,01146,3001,011
2008-08-291,0181,0371,0081,02291,4001,022
2008-08-2898499296898843,700988
2008-08-271,0091,00998498453,300984
2008-08-261,0131,0149891,00852,1001,008
2008-08-259841,0269841,01347,2001,013
2008-08-2299299297698037,800980
2008-08-211,0191,02097898479,800984
2008-08-201,0081,0521,0051,01960,6001,019
2008-08-191,0221,0309991,00556,7001,005
2008-08-181,0461,0701,0371,06263,5001,062
2008-08-151,0111,0291,0011,02638,6001,026
2008-08-141,0061,0211,0061,01138,4001,011
2008-08-131,0411,0469901,00663,5001,006
2008-08-121,0621,0621,0381,04152,2001,041
2008-08-111,0331,0701,0331,06384,0001,063
2008-08-089811,0329811,02984,3001,029
2008-08-071,0141,01497297862,900978
2008-08-069781,0189701,01270,6001,012
2008-08-0595397495395855,100958
2008-08-0497598395195343,100953
2008-08-0196598796597562,500975
2008-07-3198098795897585,600975
2008-07-3095197795096746,300967
2008-07-2995596893794538,800945
2008-07-2895898595896425,700964
2008-07-2597597794995643,700956
2008-07-2496997995497549,100975
2008-07-2393196893194953,300949
2008-07-2291894191694137,200941
2008-07-1892594391591742,200917
2008-07-1790892290592044,100920
2008-07-1691192390290556,900905
2008-07-1593394191291748,200917
2008-07-1493596092793177,200931
2008-07-1195495493193360,200933
2008-07-10909958909934113,600934
2008-07-0992394090790748,800907
2008-07-0893594090690738,700907
2008-07-0795795793393945,700939
2008-07-0495396093794758,800947
2008-07-0397497895195895,500958
2008-07-021,0051,00696396674,800966
2008-07-011,0011,0339981,01132,1001,011
2008-06-309981,0679981,017127,4001,017
2008-06-2799099498098859,400988
2008-06-261,0111,01699799864,200998
2008-06-2599599797799755,400997
2008-06-241,0071,018983996113,500996
2008-06-231,0351,0351,0041,02074,8001,020
2008-06-201,0611,0611,0341,03754,9001,037
2008-06-191,0701,0701,0361,04172,9001,041
2008-06-181,0801,0981,0711,07796,4001,077
2008-06-171,0901,1131,0851,08965,5001,089
2008-06-161,0901,1081,0571,108128,9001,108
2008-06-131,0501,0701,0491,070118,7001,070
2008-06-121,0701,0871,0511,070111,2001,070
2008-06-111,0701,0781,0501,07884,0001,078
2008-06-101,0671,0751,0461,05075,1001,050
2008-06-091,0671,0711,0511,05671,4001,056
2008-06-061,1261,1291,0861,08657,6001,086
2008-06-051,0771,1061,0771,106109,0001,106
2008-06-041,0681,0831,0611,07570,7001,075
2008-06-031,0701,0791,0571,05872,7001,058
2008-06-021,0561,0891,0501,07779,3001,077
2008-05-301,0881,1051,0531,07496,8001,074
2008-05-291,0741,0741,0531,07048,0001,070
2008-05-281,0731,0861,0321,03494,9001,034
2008-05-271,0631,0841,0601,07751,9001,077
2008-05-261,1131,1131,0621,06683,5001,066
2008-05-231,1181,1341,1061,11381,1001,113
2008-05-221,1001,1311,0901,12485,1001,124
2008-05-211,1021,1291,1021,106106,1001,106
2008-05-201,0891,1411,0891,121209,2001,121
2008-05-191,1111,1281,0831,085131,7001,085
2008-05-161,1221,1451,1131,113235,5001,113
2008-05-151,0991,1301,0951,121353,2001,121
2008-05-141,2441,2641,2001,256223,3001,256
2008-05-131,2201,2441,2181,24048,5001,240
2008-05-121,2011,2441,2011,23177,7001,231
2008-05-091,2441,2441,1911,19983,3001,199
2008-05-081,2271,2491,2201,23678,2001,236
2008-05-071,1821,2241,1821,20762,3001,207
2008-05-021,1771,1941,1721,19340,6001,193
2008-05-011,1551,1901,1551,17050,8001,170
2008-04-301,1571,1971,1571,17568,8001,175
2008-04-281,1811,2031,1711,17747,4001,177
2008-04-251,1721,2001,1701,185105,4001,185
2008-04-241,1621,1931,1601,18066,7001,180
2008-04-231,2161,2221,1741,182123,1001,182
2008-04-221,2181,2181,1871,19742,4001,197
2008-04-211,2401,2401,2051,21640,4001,216
2008-04-181,1981,2031,1591,200109,5001,200
2008-04-171,1781,1951,1651,19549,2001,195
2008-04-161,1531,1701,1381,15857,8001,158
2008-04-151,1361,1521,1201,15238,3001,152
2008-04-141,1151,1461,1051,13883,1001,138
2008-04-111,1311,1681,1101,15954,5001,159
2008-04-101,1531,1541,1041,11198,4001,111
2008-04-091,1981,1981,1461,15364,7001,153
2008-04-081,2101,2221,1771,18192,7001,181
2008-04-071,2231,2401,1801,23068,6001,230
2008-04-041,2601,2601,2111,22253,4001,222
2008-04-031,2501,2691,2481,26181,0001,261
2008-04-021,2661,2771,2581,26584,0001,265
2008-04-011,2441,2561,2211,25261,8001,252
2008-03-311,2531,2541,2211,243156,8001,243
2008-03-281,1751,2681,1641,260170,6001,260
2008-03-271,1561,1881,1461,18599,9001,185
2008-03-261,1441,1891,1431,17656,3001,176
2008-03-251,1731,1901,1591,18279,8001,182
2008-03-241,1781,2001,1651,17274,9001,172
2008-03-211,1391,1701,1221,16682,7001,166
2008-03-191,1091,1641,0931,138103,9001,138
2008-03-181,0061,0741,0061,058105,8001,058
2008-03-171,0541,0551,0001,01154,9001,011
2008-03-141,0591,0941,0541,055100,6001,055
2008-03-131,1121,1251,0911,09599,0001,095
2008-03-121,1201,1401,1021,11889,9001,118
2008-03-111,0701,1201,0611,10077,3001,100
2008-03-101,1021,1231,0711,07192,7001,071
2008-03-071,1151,1241,0971,09873,9001,098
2008-03-061,1001,1471,1001,14195,1001,141
2008-03-051,1131,1361,1131,12479,7001,124
2008-03-041,1311,1471,1151,12784,7001,127
2008-03-031,2001,2001,1511,151108,2001,151
2008-02-291,2201,2291,2041,21573,6001,215
2008-02-281,2121,2511,2081,23579,0001,235
2008-02-271,2181,2471,2161,23296,8001,232
2008-02-261,2071,2361,1981,19884,0001,198
2008-02-251,1931,2271,1901,22595,6001,225
2008-02-221,1811,2031,1801,19391,6001,193
2008-02-211,2241,2301,1931,219119,9001,219
2008-02-201,2441,2481,1851,188132,2001,188
2008-02-191,2481,2621,2231,243101,3001,243
2008-02-181,2251,2651,2251,25383,2001,253
2008-02-151,2091,2501,2021,245132,6001,245
2008-02-141,1981,2541,1981,249111,0001,249
2008-02-131,2091,2201,1901,190161,1001,190
2008-02-121,2101,2131,1891,190176,3001,190
2008-02-081,2231,2381,1911,210142,9001,210
2008-02-071,2061,2281,2041,223153,5001,223
2008-02-061,2501,2501,2021,204137,9001,204
2008-02-051,2491,2751,2321,269127,8001,269
2008-02-041,2341,2571,2181,249114,0001,249
2008-02-011,1751,2121,1511,206143,0001,206
2008-01-311,1311,1971,1281,193160,5001,193
2008-01-301,1611,1651,0901,13194,9001,131
2008-01-291,1111,1431,1021,141175,0001,141
2008-01-281,1901,1931,1001,109141,5001,109
2008-01-251,1211,1711,1211,17077,9001,170
2008-01-241,0521,1121,0521,102140,1001,102
2008-01-231,0011,0791,0011,049168,1001,049
2008-01-221,0241,0659931,001168,2001,001
2008-01-211,1091,1231,0531,065152,8001,065
2008-01-181,0981,1591,0611,147170,9001,147
2008-01-171,0811,1061,0491,098199,3001,098
2008-01-161,0831,1271,0661,082234,4001,082
2008-01-151,1641,1771,1101,110207,9001,110
2008-01-111,1811,1941,1331,141153,7001,141
2008-01-101,1731,1931,1661,181227,2001,181
2008-01-091,1431,1631,1201,163127,5001,163
2008-01-081,1361,1571,1141,143119,7001,143
2008-01-071,1301,1491,1191,145134,6001,145
2008-01-041,2131,2131,1271,133105,3001,133

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