6651 日東工業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	929	942	902	920	38,800	920
2009-12-29	911	932	911	919	44,100	919
2009-12-28	942	948	919	920	59,000	920
2009-12-25	943	951	921	940	49,400	940
2009-12-24	949	954	940	943	38,300	943
2009-12-22	940	968	935	959	79,500	959
2009-12-21	911	945	911	938	51,400	938
2009-12-18	923	926	910	916	60,100	916
2009-12-17	940	940	919	923	34,500	923
2009-12-16	940	950	921	926	56,000	926
2009-12-15	940	950	928	938	67,500	938
2009-12-14	926	938	917	938	67,500	938
2009-12-11	931	936	915	936	76,200	936
2009-12-10	930	949	923	928	107,200	928
2009-12-09	940	940	925	927	38,400	927
2009-12-08	919	956	910	939	149,600	939
2009-12-07	910	912	893	912	124,500	912
2009-12-04	905	916	892	912	48,100	912
2009-12-03	907	926	902	925	96,600	925
2009-12-02	906	914	887	901	93,300	901
2009-12-01	884	907	874	900	131,700	900
2009-11-30	854	883	854	883	113,400	883
2009-11-27	853	865	846	854	60,000	854
2009-11-26	844	867	840	863	89,400	863
2009-11-25	823	862	815	854	137,700	854
2009-11-24	862	862	823	823	46,000	823
2009-11-20	845	862	838	861	78,400	861
2009-11-19	845	851	815	844	106,700	844
2009-11-18	858	878	849	857	98,300	857
2009-11-17	854	868	841	868	88,400	868
2009-11-16	836	859	836	845	68,900	845
2009-11-13	847	871	837	846	134,700	846
2009-11-12	838	850	827	840	116,500	840
2009-11-11	853	855	821	834	62,600	834
2009-11-10	845	871	843	854	88,200	854
2009-11-09	838	844	827	839	30,100	839
2009-11-06	851	855	829	839	57,300	839
2009-11-05	857	861	842	850	66,600	850
2009-11-04	857	875	834	862	82,200	862
2009-11-02	876	890	857	876	64,500	876
2009-10-30	905	917	898	910	40,100	910
2009-10-29	901	902	880	889	78,800	889
2009-10-28	916	921	896	908	81,700	908
2009-10-27	918	918	893	909	45,000	909
2009-10-26	912	920	900	917	65,000	917
2009-10-23	908	920	905	909	57,300	909
2009-10-22	919	919	878	917	52,800	917
2009-10-21	907	922	901	920	92,700	920
2009-10-20	882	903	874	901	146,800	901
2009-10-19	867	885	851	882	43,000	882
2009-10-16	866	876	852	865	33,700	865
2009-10-15	888	888	870	875	41,500	875
2009-10-14	880	882	863	878	61,800	878
2009-10-13	886	889	866	875	88,700	875
2009-10-09	878	883	868	882	40,000	882
2009-10-08	891	897	871	878	52,600	878
2009-10-07	853	884	853	881	38,700	881
2009-10-06	857	857	835	852	71,900	852
2009-10-05	864	874	846	857	52,700	857
2009-10-02	871	874	852	874	66,800	874
2009-10-01	885	897	864	878	64,600	878
2009-09-30	891	903	884	900	58,400	900
2009-09-29	888	893	875	890	39,700	890
2009-09-28	886	888	878	888	50,800	888
2009-09-25	929	929	882	896	86,800	896
2009-09-24	885	913	885	913	88,100	913
2009-09-18	884	890	878	890	63,100	890
2009-09-17	881	887	875	884	69,800	884
2009-09-16	876	891	875	876	74,600	876
2009-09-15	873	882	872	876	55,500	876
2009-09-14	871	875	857	870	48,100	870
2009-09-11	895	907	880	885	115,500	885
2009-09-10	877	900	877	899	86,100	899
2009-09-09	870	880	860	873	68,900	873
2009-09-08	842	875	834	866	67,400	866
2009-09-07	842	846	832	839	34,400	839
2009-09-04	835	840	824	832	51,200	832
2009-09-03	855	856	835	840	70,900	840
2009-09-02	855	868	850	865	59,400	865
2009-09-01	885	885	866	878	82,800	878
2009-08-31	910	921	877	890	83,900	890
2009-08-28	885	900	872	895	91,400	895
2009-08-27	871	878	857	875	96,900	875
2009-08-26	863	895	850	887	93,200	887
2009-08-25	858	877	858	863	40,600	863
2009-08-24	868	872	860	868	39,300	868
2009-08-21	848	851	834	848	45,700	848
2009-08-20	849	862	846	853	88,000	853
2009-08-19	840	851	840	844	61,700	844
2009-08-18	846	849	830	835	67,100	835
2009-08-17	868	868	843	853	69,900	853
2009-08-14	862	868	856	865	90,500	865
2009-08-13	862	869	851	852	82,700	852
2009-08-12	873	882	860	861	93,800	861
2009-08-11	887	896	874	882	50,300	882
2009-08-10	880	890	878	887	94,400	887
2009-08-07	875	875	854	870	40,400	870
2009-08-06	865	878	863	869	46,300	869
2009-08-05	875	878	857	860	65,800	860
2009-08-04	916	916	873	878	100,100	878
2009-08-03	864	887	863	886	78,200	886
2009-07-31	890	892	850	863	219,300	863
2009-07-30	929	934	905	909	40,900	909
2009-07-29	908	934	908	920	31,400	920
2009-07-28	933	934	907	918	35,500	918
2009-07-27	951	956	920	943	38,600	943
2009-07-24	952	956	936	950	33,600	950
2009-07-23	946	962	938	938	47,200	938
2009-07-22	934	958	934	958	39,600	958
2009-07-21	897	935	897	924	58,500	924
2009-07-17	902	915	883	901	61,100	901
2009-07-16	915	921	873	882	57,100	882
2009-07-15	921	921	887	890	57,800	890
2009-07-14	916	929	893	911	68,900	911
2009-07-13	952	952	891	893	64,100	893
2009-07-10	978	983	913	942	122,100	942
2009-07-09	984	987	966	977	61,700	977
2009-07-08	990	1,008	982	1,000	119,700	1,000
2009-07-07	990	998	981	990	48,200	990
2009-07-06	993	994	976	978	53,800	978
2009-07-03	966	993	966	992	40,200	992
2009-07-02	987	1,000	980	986	45,500	986
2009-07-01	1,013	1,013	996	997	68,400	997
2009-06-30	1,002	1,020	1,002	1,013	42,200	1,013
2009-06-29	1,020	1,020	1,003	1,008	43,500	1,008
2009-06-26	1,020	1,021	991	1,006	104,200	1,006
2009-06-25	1,009	1,024	1,000	1,018	64,100	1,018
2009-06-24	990	1,017	981	1,008	72,600	1,008
2009-06-23	973	997	973	980	60,000	980
2009-06-22	982	1,027	982	1,002	85,800	1,002
2009-06-19	1,030	1,039	991	992	90,800	992
2009-06-18	1,035	1,035	1,001	1,020	63,100	1,020
2009-06-17	968	1,050	967	1,028	202,800	1,028
2009-06-16	980	989	962	968	137,300	968
2009-06-15	1,040	1,040	1,003	1,012	56,800	1,012
2009-06-12	1,035	1,045	1,003	1,021	123,900	1,021
2009-06-11	1,013	1,080	1,007	1,026	162,300	1,026
2009-06-10	985	1,008	980	1,003	154,800	1,003
2009-06-09	977	995	958	975	146,900	975
2009-06-08	931	989	919	973	197,800	973
2009-06-05	963	995	929	931	477,800	931
2009-06-04	903	903	897	903	215,000	903
2009-06-03	778	819	776	803	59,900	803
2009-06-02	790	792	781	788	26,000	788
2009-06-01	773	798	763	781	27,700	781
2009-05-29	779	782	770	774	32,500	774
2009-05-28	769	785	757	776	43,700	776
2009-05-27	806	814	786	787	20,300	787
2009-05-26	780	800	774	796	20,700	796
2009-05-25	790	801	778	790	32,900	790
2009-05-22	781	790	774	789	21,700	789
2009-05-21	790	794	781	791	28,100	791
2009-05-20	791	816	790	800	53,500	800
2009-05-19	786	795	777	789	29,400	789
2009-05-18	791	791	756	766	47,900	766
2009-05-15	792	797	787	791	56,600	791
2009-05-14	787	806	786	793	52,800	793
2009-05-13	825	831	812	817	27,500	817
2009-05-12	834	847	824	835	33,300	835
2009-05-11	828	839	820	834	58,400	834
2009-05-08	811	821	797	821	44,800	821
2009-05-07	825	829	800	809	44,800	809
2009-05-01	815	820	803	815	25,600	815
2009-04-30	780	825	780	815	62,100	815
2009-04-28	790	817	767	782	85,100	782
2009-04-27	772	788	758	780	55,300	780
2009-04-24	775	796	770	782	49,600	782
2009-04-23	776	793	764	784	58,700	784
2009-04-22	793	797	773	778	51,700	778
2009-04-21	770	795	755	789	60,200	789
2009-04-20	759	780	756	779	74,300	779
2009-04-17	738	769	735	751	34,800	751
2009-04-16	748	769	737	739	42,300	739
2009-04-15	760	764	738	754	54,900	754
2009-04-14	786	793	761	763	49,400	763
2009-04-13	786	800	782	791	17,400	791
2009-04-10	789	796	769	779	42,100	779
2009-04-09	762	790	759	789	45,900	789
2009-04-08	768	778	764	766	62,800	766
2009-04-07	783	790	771	788	41,200	788
2009-04-06	784	790	771	782	45,900	782
2009-04-03	774	785	762	779	47,800	779
2009-04-02	775	786	754	774	71,100	774
2009-04-01	758	788	758	774	40,900	774
2009-03-31	753	791	749	754	94,900	754
2009-03-30	811	826	770	772	88,600	772
2009-03-27	860	874	831	831	100,300	831
2009-03-26	825	845	815	845	42,200	845
2009-03-25	819	829	812	829	73,400	829
2009-03-24	800	819	798	814	64,200	814
2009-03-23	770	798	768	798	64,900	798
2009-03-19	763	782	763	777	66,100	777
2009-03-18	748	770	746	753	78,000	753
2009-03-17	724	750	724	744	90,800	744
2009-03-16	680	747	680	743	121,800	743
2009-03-13	672	695	660	660	141,500	660
2009-03-12	709	717	709	713	19,100	713
2009-03-11	723	736	713	729	38,400	729
2009-03-10	730	743	695	695	81,000	695
2009-03-09	729	748	717	730	44,100	730
2009-03-06	733	750	701	719	94,400	719
2009-03-05	703	731	695	723	50,200	723
2009-03-04	687	709	666	693	114,000	693
2009-03-03	672	708	671	701	37,700	701
2009-03-02	691	698	671	682	53,100	682
2009-02-27	720	724	710	720	45,800	720
2009-02-26	728	740	708	718	57,200	718
2009-02-25	740	757	723	738	41,200	738
2009-02-24	734	744	720	742	50,300	742
2009-02-23	720	747	710	742	56,200	742
2009-02-20	710	733	710	726	60,800	726
2009-02-19	701	718	696	710	33,600	710
2009-02-18	695	723	695	721	26,300	721
2009-02-17	702	710	698	703	18,900	703
2009-02-16	717	726	690	709	50,500	709
2009-02-13	702	720	695	708	51,700	708
2009-02-12	700	706	686	691	32,800	691
2009-02-10	700	727	700	709	69,000	709
2009-02-09	697	704	681	681	54,900	681
2009-02-06	694	717	689	695	30,500	695
2009-02-05	710	719	683	684	39,100	684
2009-02-04	692	715	692	708	29,000	708
2009-02-03	700	720	692	692	39,000	692
2009-02-02	701	719	692	703	30,600	703
2009-01-30	716	736	707	722	39,500	722
2009-01-29	757	765	719	736	26,500	736
2009-01-28	751	766	731	740	16,000	740
2009-01-27	733	781	725	750	66,600	750
2009-01-26	726	745	709	715	48,600	715
2009-01-23	751	772	732	736	25,900	736
2009-01-22	771	792	761	776	35,400	776
2009-01-21	771	783	751	752	47,200	752
2009-01-20	798	810	775	791	49,500	791
2009-01-19	813	823	787	793	32,200	793
2009-01-16	793	819	793	810	42,300	810
2009-01-15	789	827	787	803	45,800	803
2009-01-14	781	830	770	809	32,400	809
2009-01-13	782	791	764	771	73,600	771
2009-01-09	795	822	794	812	35,500	812
2009-01-08	817	817	781	787	26,000	787
2009-01-07	826	850	824	827	38,500	827
2009-01-06	816	830	806	824	23,900	824
2009-01-05	823	830	812	818	8,100	818

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