6651 日東工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	870	885	861	885	14,000	885
2011-12-29	857	861	843	860	10,900	860
2011-12-28	844	855	844	852	6,700	852
2011-12-27	845	851	841	850	6,700	850
2011-12-26	849	860	849	857	8,000	857
2011-12-22	865	868	854	855	17,000	855
2011-12-21	882	882	866	872	14,200	872
2011-12-20	841	872	841	867	39,000	867
2011-12-19	837	843	822	839	23,100	839
2011-12-16	859	865	840	840	25,000	840
2011-12-15	875	875	859	861	22,000	861
2011-12-14	886	888	876	876	14,200	876
2011-12-13	872	893	870	887	23,900	887
2011-12-12	879	895	876	884	41,300	884
2011-12-09	881	892	873	874	98,900	874
2011-12-08	881	891	876	881	42,700	881
2011-12-07	901	908	876	893	80,600	893
2011-12-06	929	934	905	906	49,000	906
2011-12-05	921	930	915	928	38,500	928
2011-12-02	927	932	918	921	52,800	921
2011-12-01	929	933	917	918	37,900	918
2011-11-30	934	946	886	919	138,500	919
2011-11-29	920	934	916	934	71,400	934
2011-11-28	915	926	910	918	20,500	918
2011-11-25	904	932	900	900	38,300	900
2011-11-24	900	905	888	902	45,100	902
2011-11-22	896	910	890	899	56,500	899
2011-11-21	894	903	894	896	23,300	896
2011-11-18	931	935	890	894	92,700	894
2011-11-17	920	932	912	931	41,900	931
2011-11-16	910	917	909	912	28,900	912
2011-11-15	923	923	902	910	49,100	910
2011-11-14	920	935	917	923	36,900	923
2011-11-11	914	939	912	920	38,000	920
2011-11-10	920	920	900	914	54,400	914
2011-11-09	929	930	915	929	34,400	929
2011-11-08	947	947	913	915	40,900	915
2011-11-07	931	947	924	947	26,500	947
2011-11-04	902	935	902	931	18,900	931
2011-11-02	892	920	886	898	24,500	898
2011-11-01	906	925	906	915	16,600	915
2011-10-31	911	942	910	914	31,400	914
2011-10-28	950	959	936	936	36,400	936
2011-10-27	922	948	902	937	36,800	937
2011-10-26	881	931	881	920	23,300	920
2011-10-25	935	940	890	897	36,400	897
2011-10-24	912	925	912	923	18,900	923
2011-10-21	919	928	912	912	11,900	912
2011-10-20	942	959	920	925	29,600	925
2011-10-19	964	971	934	942	18,200	942
2011-10-18	952	971	952	956	8,800	956
2011-10-17	976	976	958	968	16,700	968
2011-10-14	974	984	955	961	14,600	961
2011-10-13	984	1,005	974	989	30,000	989
2011-10-12	984	1,002	975	993	15,900	993
2011-10-11	960	1,006	959	997	47,300	997
2011-10-07	949	964	945	950	41,200	950
2011-10-06	958	975	916	924	74,400	924
2011-10-05	1,021	1,022	956	958	50,100	958
2011-10-04	1,028	1,037	1,007	1,021	54,600	1,021
2011-10-03	1,021	1,030	993	1,029	37,300	1,029
2011-09-30	1,049	1,051	1,020	1,051	66,900	1,051
2011-09-29	1,026	1,049	1,025	1,045	48,500	1,045
2011-09-28	1,039	1,058	1,015	1,026	57,900	1,026
2011-09-27	1,004	1,045	990	1,045	70,200	1,045
2011-09-26	1,013	1,013	982	989	34,500	989
2011-09-22	1,000	1,008	992	1,008	35,600	1,008
2011-09-21	1,000	1,015	1,000	1,004	22,000	1,004
2011-09-20	1,015	1,015	998	1,004	52,100	1,004
2011-09-16	1,001	1,020	1,001	1,015	57,100	1,015
2011-09-15	1,000	1,006	997	1,001	33,400	1,001
2011-09-14	1,006	1,008	992	997	62,000	997
2011-09-13	999	1,006	990	1,000	63,600	1,000
2011-09-12	997	999	990	999	55,900	999
2011-09-09	990	998	990	997	107,100	997
2011-09-08	995	997	979	995	52,400	995
2011-09-07	981	999	981	993	89,200	993
2011-09-06	974	976	961	972	79,400	972
2011-09-05	965	975	965	974	32,300	974
2011-09-02	964	974	952	970	43,200	970
2011-09-01	976	976	962	964	54,800	964
2011-08-31	970	977	963	970	48,000	970
2011-08-30	973	980	967	980	55,800	980
2011-08-29	947	966	934	959	50,800	959
2011-08-26	950	955	939	953	36,100	953
2011-08-25	954	985	937	944	156,000	944
2011-08-24	961	980	947	954	165,100	954
2011-08-23	916	954	916	953	90,400	953
2011-08-22	910	917	909	915	80,600	915
2011-08-19	910	920	907	911	109,400	911
2011-08-18	890	915	890	912	79,100	912
2011-08-17	896	902	884	890	45,700	890
2011-08-16	881	907	881	907	60,600	907
2011-08-15	881	885	876	880	52,500	880
2011-08-12	866	868	856	858	63,600	858
2011-08-11	853	865	847	851	59,600	851
2011-08-10	851	866	851	853	74,800	853
2011-08-09	820	839	796	839	76,700	839
2011-08-08	844	848	821	826	55,800	826
2011-08-05	850	864	841	844	76,100	844
2011-08-04	878	894	871	880	52,600	880
2011-08-03	890	890	878	878	53,800	878
2011-08-02	910	910	897	899	31,100	899
2011-08-01	914	923	909	910	57,400	910
2011-07-29	875	908	856	899	54,900	899
2011-07-28	880	880	863	878	25,200	878
2011-07-27	905	905	882	893	24,800	893
2011-07-26	907	910	904	905	15,300	905
2011-07-25	892	903	892	901	9,600	901
2011-07-22	899	907	893	901	26,000	901
2011-07-21	903	904	895	901	8,700	901
2011-07-20	903	918	903	910	31,400	910
2011-07-19	900	910	897	903	17,300	903
2011-07-15	897	916	895	906	18,900	906
2011-07-14	905	905	890	891	27,000	891
2011-07-13	915	921	912	915	16,300	915
2011-07-12	917	925	916	922	25,600	922
2011-07-11	927	934	916	924	32,200	924
2011-07-08	929	942	925	927	56,900	927
2011-07-07	916	924	913	921	16,100	921
2011-07-06	904	922	892	922	31,700	922
2011-07-05	927	927	913	918	18,900	918
2011-07-04	927	941	925	927	27,100	927
2011-07-01	948	952	923	925	46,200	925
2011-06-30	910	955	908	950	116,700	950
2011-06-29	894	907	893	906	40,600	906
2011-06-28	873	890	873	880	18,100	880
2011-06-27	868	885	865	873	37,700	873
2011-06-24	869	880	868	875	24,500	875
2011-06-23	868	884	868	869	44,000	869
2011-06-22	845	885	845	883	47,800	883
2011-06-21	835	845	835	845	13,900	845
2011-06-20	825	848	825	836	41,300	836
2011-06-17	826	830	809	818	51,000	818
2011-06-16	830	841	826	826	19,200	826
2011-06-15	843	843	820	834	16,400	834
2011-06-14	837	840	825	836	14,000	836
2011-06-13	834	840	824	830	16,300	830
2011-06-10	833	849	833	842	83,300	842
2011-06-09	819	835	817	830	23,500	830
2011-06-08	816	820	810	819	16,700	819
2011-06-07	813	820	804	816	21,500	816
2011-06-06	828	830	808	815	28,400	815
2011-06-03	852	857	833	837	38,900	837
2011-06-02	855	857	845	852	29,500	852
2011-06-01	860	869	852	869	40,400	869
2011-05-31	850	860	845	860	33,600	860
2011-05-30	830	841	827	838	29,100	838
2011-05-27	832	841	830	834	18,600	834
2011-05-26	835	837	830	832	17,700	832
2011-05-25	832	833	826	830	38,600	830
2011-05-24	832	838	829	832	26,300	832
2011-05-23	831	836	828	832	33,600	832
2011-05-20	831	838	829	830	59,000	830
2011-05-19	830	833	824	831	40,000	831
2011-05-18	822	829	815	823	32,900	823
2011-05-17	809	823	807	822	44,700	822
2011-05-16	806	813	780	807	77,100	807
2011-05-13	807	817	781	801	62,100	801
2011-05-12	813	815	804	813	38,200	813
2011-05-11	830	831	815	815	32,400	815
2011-05-10	837	841	818	824	48,300	824
2011-05-09	846	846	831	837	35,300	837
2011-05-06	854	854	841	846	12,900	846
2011-05-02	850	864	847	854	22,400	854
2011-04-28	838	844	825	835	33,800	835
2011-04-27	848	863	824	825	35,400	825
2011-04-26	842	848	836	838	23,500	838
2011-04-25	853	859	843	851	21,500	851
2011-04-22	850	864	829	852	39,600	852
2011-04-21	875	876	850	855	39,600	855
2011-04-20	862	879	846	866	46,600	866
2011-04-19	867	869	851	857	24,100	857
2011-04-18	870	873	863	868	20,600	868
2011-04-15	892	895	873	873	15,000	873
2011-04-14	873	886	873	883	22,200	883
2011-04-13	862	888	860	881	26,300	881
2011-04-12	866	889	861	867	51,700	867
2011-04-11	856	880	856	872	46,600	872
2011-04-08	828	860	827	854	36,900	854
2011-04-07	864	874	831	836	61,800	836
2011-04-06	863	878	845	849	46,100	849
2011-04-05	885	885	850	864	53,000	864
2011-04-04	912	916	879	882	89,300	882
2011-04-01	955	955	925	925	34,600	925
2011-03-31	956	960	929	960	44,000	960
2011-03-30	935	956	922	956	61,700	956
2011-03-29	919	940	895	933	79,600	933
2011-03-28	944	958	903	919	98,700	919
2011-03-25	890	925	889	921	114,800	921
2011-03-24	863	881	854	865	55,300	865
2011-03-23	848	879	826	867	80,100	867
2011-03-22	830	837	809	833	89,100	833
2011-03-18	779	787	740	771	130,800	771
2011-03-17	720	781	702	764	141,700	764
2011-03-16	689	760	689	714	104,500	714
2011-03-15	771	780	637	699	113,600	699
2011-03-14	775	843	775	786	61,000	786
2011-03-11	945	945	925	925	110,800	925
2011-03-10	967	970	932	945	55,200	945
2011-03-09	965	979	961	967	36,200	967
2011-03-08	964	966	950	960	45,300	960
2011-03-07	966	966	949	951	32,800	951
2011-03-04	983	984	959	967	36,800	967
2011-03-03	952	990	948	969	79,600	969
2011-03-02	968	970	952	953	49,300	953
2011-03-01	975	989	972	983	57,100	983
2011-02-28	960	979	946	975	47,400	975
2011-02-25	925	960	921	957	48,600	957
2011-02-24	953	958	933	938	74,900	938
2011-02-23	951	978	951	958	44,000	958
2011-02-22	983	987	960	963	54,800	963
2011-02-21	994	1,015	978	987	119,300	987
2011-02-18	982	994	973	979	104,200	979
2011-02-17	948	987	948	982	148,900	982
2011-02-16	963	969	940	944	120,100	944
2011-02-15	984	985	955	963	67,700	963
2011-02-14	978	980	971	980	26,400	980
2011-02-10	959	982	948	970	58,600	970
2011-02-09	978	990	950	959	97,200	959
2011-02-08	983	991	977	977	51,200	977
2011-02-07	971	997	971	985	46,800	985
2011-02-04	1,001	1,005	957	966	106,000	966
2011-02-03	1,014	1,016	979	983	95,100	983
2011-02-02	1,000	1,018	1,000	1,005	66,500	1,005
2011-02-01	1,013	1,015	990	992	88,900	992
2011-01-31	975	1,020	956	1,000	196,500	1,000
2011-01-28	960	983	928	928	85,000	928
2011-01-27	960	977	946	962	45,700	962
2011-01-26	945	973	940	948	36,800	948
2011-01-25	960	968	946	952	22,600	952
2011-01-24	922	948	916	946	37,500	946
2011-01-21	968	970	923	929	56,500	929
2011-01-20	983	991	962	966	47,900	966
2011-01-19	984	990	976	983	36,800	983
2011-01-18	980	988	979	983	29,100	983
2011-01-17	985	998	980	980	33,600	980
2011-01-14	977	1,004	972	985	67,000	985
2011-01-13	990	1,000	968	977	77,100	977
2011-01-12	1,022	1,028	990	990	115,600	990
2011-01-11	1,015	1,043	1,013	1,021	122,400	1,021
2011-01-07	1,001	1,042	1,001	1,013	101,700	1,013
2011-01-06	999	1,050	998	1,009	245,500	1,009
2011-01-05	925	989	925	987	158,500	987
2011-01-04	920	941	920	931	67,700	931

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