6651 日東工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	936	964	918	919	113,800	919
2010-12-29	884	929	884	927	63,200	927
2010-12-28	887	889	878	883	18,100	883
2010-12-27	883	889	879	884	24,100	884
2010-12-24	890	892	880	882	28,700	882
2010-12-22	904	913	894	899	64,600	899
2010-12-21	883	917	883	902	59,800	902
2010-12-20	930	935	880	892	113,300	892
2010-12-17	915	930	914	930	83,100	930
2010-12-16	919	925	912	923	45,300	923
2010-12-15	917	918	896	918	51,400	918
2010-12-14	925	927	902	917	69,700	917
2010-12-13	911	931	911	923	78,200	923
2010-12-10	907	912	901	901	111,600	901
2010-12-09	911	912	898	907	42,000	907
2010-12-08	885	917	885	905	83,100	905
2010-12-07	899	899	883	895	41,900	895
2010-12-06	883	899	883	899	57,300	899
2010-12-03	880	890	864	868	40,700	868
2010-12-02	879	879	852	876	60,200	876
2010-12-01	860	864	850	857	40,100	857
2010-11-30	865	875	860	863	103,100	863
2010-11-29	863	877	862	864	65,500	864
2010-11-26	878	888	866	866	38,900	866
2010-11-25	887	892	877	881	83,000	881
2010-11-24	875	897	875	884	61,500	884
2010-11-22	878	900	878	897	71,100	897
2010-11-19	921	933	873	875	133,200	875
2010-11-18	885	916	885	914	97,300	914
2010-11-17	882	900	882	896	51,700	896
2010-11-16	897	910	879	903	96,200	903
2010-11-15	884	892	871	887	72,900	887
2010-11-12	893	906	885	889	58,700	889
2010-11-11	891	911	885	908	96,400	908
2010-11-10	900	925	890	900	105,800	900
2010-11-09	898	902	883	898	143,300	898
2010-11-08	854	899	845	897	130,200	897
2010-11-05	805	866	801	857	186,200	857
2010-11-04	798	801	788	792	56,400	792
2010-11-02	786	798	751	785	98,300	785
2010-11-01	730	800	724	788	132,300	788
2010-10-29	710	734	707	731	58,900	731
2010-10-28	727	730	712	716	89,400	716
2010-10-27	725	735	722	731	30,300	731
2010-10-26	723	743	723	724	28,900	724
2010-10-25	724	749	719	725	49,200	725
2010-10-22	709	736	706	728	64,200	728
2010-10-21	691	750	690	712	66,800	712
2010-10-20	689	694	687	690	44,500	690
2010-10-19	698	713	689	689	37,900	689
2010-10-18	683	703	682	698	21,300	698
2010-10-15	690	694	685	687	22,300	687
2010-10-14	690	714	690	701	48,500	701
2010-10-13	707	718	697	700	31,300	700
2010-10-12	738	739	704	707	77,400	707
2010-10-08	733	744	732	733	34,000	733
2010-10-07	730	742	727	741	25,000	741
2010-10-06	733	733	722	729	29,200	729
2010-10-05	701	745	690	726	44,600	726
2010-10-04	707	711	685	709	50,700	709
2010-10-01	713	721	704	711	17,000	711
2010-09-30	748	749	712	713	21,600	713
2010-09-29	726	748	722	748	31,100	748
2010-09-28	730	756	711	728	22,300	728
2010-09-27	720	729	712	729	29,300	729
2010-09-24	712	718	705	705	34,800	705
2010-09-22	734	735	725	725	27,600	725
2010-09-21	774	776	745	746	39,300	746
2010-09-17	747	774	747	774	37,100	774
2010-09-16	757	757	730	740	26,600	740
2010-09-15	741	761	724	754	39,300	754
2010-09-14	748	748	722	733	23,500	733
2010-09-13	744	758	735	740	11,500	740
2010-09-10	730	770	728	741	101,900	741
2010-09-09	718	728	707	723	25,200	723
2010-09-08	727	727	698	703	12,300	703
2010-09-07	739	739	727	728	11,800	728
2010-09-06	715	731	707	731	19,300	731
2010-09-03	718	730	705	712	18,500	712
2010-09-02	701	717	696	703	31,200	703
2010-09-01	690	719	690	701	44,100	701
2010-08-31	713	714	690	690	28,000	690
2010-08-30	721	745	709	713	24,300	713
2010-08-27	676	708	676	707	36,100	707
2010-08-26	671	682	661	677	29,800	677
2010-08-25	666	695	660	675	32,500	675
2010-08-24	690	693	671	675	37,500	675
2010-08-23	720	731	690	692	39,900	692
2010-08-20	732	737	718	720	38,700	720
2010-08-19	719	733	718	732	28,200	732
2010-08-18	735	739	717	723	33,600	723
2010-08-17	726	740	700	727	23,200	727
2010-08-16	734	741	724	734	18,900	734
2010-08-13	737	748	729	744	24,100	744
2010-08-12	730	744	716	740	36,600	740
2010-08-11	762	765	723	742	44,800	742
2010-08-10	775	782	763	765	52,900	765
2010-08-09	764	774	760	770	29,200	770
2010-08-06	755	770	755	768	33,300	768
2010-08-05	754	763	743	754	49,600	754
2010-08-04	769	769	740	749	51,300	749
2010-08-03	787	788	776	780	33,800	780
2010-08-02	777	787	763	776	45,900	776
2010-07-30	808	811	772	777	57,300	777
2010-07-29	825	829	811	813	31,900	813
2010-07-28	834	842	823	834	27,800	834
2010-07-27	826	843	822	832	20,200	832
2010-07-26	838	853	826	833	12,700	833
2010-07-23	838	848	816	836	24,100	836
2010-07-22	808	834	808	813	20,500	813
2010-07-21	850	850	810	816	38,100	816
2010-07-20	835	853	816	835	37,000	835
2010-07-16	863	863	830	835	32,900	835
2010-07-15	886	886	865	865	24,200	865
2010-07-14	878	896	875	886	29,900	886
2010-07-13	898	915	868	870	39,900	870
2010-07-12	901	911	880	886	78,800	886
2010-07-09	874	909	867	894	88,600	894
2010-07-08	856	878	856	867	24,100	867
2010-07-07	841	852	828	841	37,800	841
2010-07-06	822	856	822	853	34,600	853
2010-07-05	822	856	821	834	48,200	834
2010-07-02	807	820	805	818	40,900	818
2010-07-01	811	815	777	802	73,200	802
2010-06-30	837	837	806	827	73,000	827
2010-06-29	852	868	830	838	42,500	838
2010-06-28	862	878	830	847	77,700	847
2010-06-25	895	895	867	877	41,700	877
2010-06-24	891	910	885	898	28,800	898
2010-06-23	912	927	898	901	57,200	901
2010-06-22	943	946	921	931	37,100	931
2010-06-21	935	952	933	943	66,700	943
2010-06-18	906	930	906	920	39,100	920
2010-06-17	905	927	898	906	32,800	906
2010-06-16	906	924	889	908	53,100	908
2010-06-15	893	897	864	888	14,600	888
2010-06-14	904	910	890	902	40,800	902
2010-06-11	910	910	897	899	59,800	899
2010-06-10	875	898	875	895	48,900	895
2010-06-09	886	886	863	875	44,800	875
2010-06-08	880	900	880	886	23,900	886
2010-06-07	901	914	884	885	29,000	885
2010-06-04	913	955	911	931	44,500	931
2010-06-03	902	925	902	916	47,200	916
2010-06-02	880	905	880	892	54,200	892
2010-06-01	888	895	881	894	32,200	894
2010-05-31	887	918	877	891	41,300	891
2010-05-28	891	907	876	887	62,000	887
2010-05-27	881	899	878	883	85,500	883
2010-05-26	876	890	870	881	56,300	881
2010-05-25	905	905	883	889	60,500	889
2010-05-24	931	931	910	912	82,600	912
2010-05-21	948	948	912	941	91,000	941
2010-05-20	978	988	948	963	59,000	963
2010-05-19	967	978	950	978	53,400	978
2010-05-18	1,000	1,000	973	982	48,100	982
2010-05-17	985	1,030	975	1,014	119,600	1,014
2010-05-14	1,043	1,044	1,000	1,006	80,100	1,006
2010-05-13	1,059	1,059	1,031	1,050	42,000	1,050
2010-05-12	1,078	1,080	1,043	1,046	138,500	1,046
2010-05-11	1,050	1,115	1,044	1,068	229,300	1,068
2010-05-10	980	1,037	980	1,027	132,000	1,027
2010-05-07	945	975	937	975	132,700	975
2010-05-06	979	979	922	955	149,200	955
2010-04-30	992	999	988	994	60,100	994
2010-04-28	1,010	1,010	970	992	150,000	992
2010-04-27	1,040	1,040	1,013	1,023	49,500	1,023
2010-04-26	1,060	1,060	1,030	1,054	47,200	1,054
2010-04-23	1,025	1,053	1,025	1,050	58,900	1,050
2010-04-22	1,038	1,043	1,017	1,036	57,200	1,036
2010-04-21	1,009	1,048	1,009	1,037	79,100	1,037
2010-04-20	1,019	1,022	996	997	52,800	997
2010-04-19	1,030	1,053	1,007	1,018	56,000	1,018
2010-04-16	1,060	1,062	1,037	1,043	31,500	1,043
2010-04-15	1,013	1,065	1,013	1,049	73,800	1,049
2010-04-14	1,026	1,039	1,000	1,021	35,700	1,021
2010-04-13	1,035	1,045	1,014	1,026	38,900	1,026
2010-04-12	1,040	1,054	1,035	1,041	58,900	1,041
2010-04-09	1,007	1,038	1,003	1,035	45,900	1,035
2010-04-08	1,014	1,027	980	1,018	53,000	1,018
2010-04-07	1,010	1,038	1,010	1,035	36,400	1,035
2010-04-06	1,030	1,030	1,002	1,011	50,300	1,011
2010-04-05	1,010	1,024	1,009	1,022	47,800	1,022
2010-04-02	990	1,008	976	1,004	62,300	1,004
2010-04-01	962	984	962	982	44,200	982
2010-03-31	980	981	965	977	36,900	977
2010-03-30	985	985	942	975	41,900	975
2010-03-29	961	977	950	977	37,500	977
2010-03-26	950	967	927	965	44,900	965
2010-03-25	949	949	929	939	42,400	939
2010-03-24	936	948	930	947	40,100	947
2010-03-23	929	939	925	932	20,300	932
2010-03-19	939	946	936	944	32,500	944
2010-03-18	951	951	933	936	28,800	936
2010-03-17	944	952	940	950	59,700	950
2010-03-16	926	941	920	940	61,300	940
2010-03-15	916	928	916	928	45,000	928
2010-03-12	904	914	888	914	43,500	914
2010-03-11	915	915	902	906	18,700	906
2010-03-10	893	913	890	908	54,100	908
2010-03-09	889	895	856	890	25,000	890
2010-03-08	894	894	879	885	27,900	885
2010-03-05	868	880	867	879	31,900	879
2010-03-04	870	870	852	853	24,300	853
2010-03-03	863	869	848	869	44,200	869
2010-03-02	844	860	841	860	50,800	860
2010-03-01	831	855	831	848	31,900	848
2010-02-26	826	849	815	839	61,200	839
2010-02-25	834	843	810	812	102,200	812
2010-02-24	832	837	826	832	47,900	832
2010-02-23	880	880	833	841	135,600	841
2010-02-22	885	892	873	877	90,400	877
2010-02-19	908	910	875	882	45,300	882
2010-02-18	899	920	896	908	23,200	908
2010-02-17	883	898	877	894	48,000	894
2010-02-16	885	886	858	868	27,400	868
2010-02-15	867	898	867	870	18,400	870
2010-02-12	875	875	858	874	26,300	874
2010-02-10	874	893	861	867	62,800	867
2010-02-09	857	878	850	873	45,400	873
2010-02-08	885	894	868	872	40,500	872
2010-02-05	888	906	880	895	28,200	895
2010-02-04	925	926	902	918	21,700	918
2010-02-03	910	927	895	923	31,800	923
2010-02-02	879	913	864	902	42,100	902
2010-02-01	900	910	889	894	36,600	894
2010-01-29	951	951	920	925	33,700	925
2010-01-28	925	946	925	940	40,000	940
2010-01-27	944	965	935	940	37,900	940
2010-01-26	968	987	947	949	43,500	949
2010-01-25	943	978	941	968	46,100	968
2010-01-22	961	968	942	957	43,500	957
2010-01-21	964	992	960	988	38,000	988
2010-01-20	970	976	947	963	42,400	963
2010-01-19	989	993	962	970	56,800	970
2010-01-18	956	960	954	959	38,000	959
2010-01-15	993	993	972	986	34,900	986
2010-01-14	972	996	972	990	41,100	990
2010-01-13	994	1,004	976	981	42,800	981
2010-01-12	983	995	978	993	51,700	993
2010-01-08	967	987	962	982	62,100	982
2010-01-07	952	965	935	961	25,500	961
2010-01-06	955	956	931	952	25,600	952
2010-01-05	977	977	930	940	42,900	940
2010-01-04	933	967	933	967	60,400	967

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31