1. HOME >
  2. 株価時系列 >
  3. 6651 >
  4. 2012年

6651 日東工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1771,1811,1621,17066,0001,170
2012-12-271,1901,1931,1721,17471,0001,174
2012-12-261,1761,1821,1661,173102,1001,173
2012-12-251,1801,1901,1701,17173,1001,171
2012-12-211,2001,2081,1661,176113,5001,176
2012-12-201,1631,1951,1631,193176,5001,193
2012-12-191,1551,1661,1501,163107,8001,163
2012-12-181,1601,1631,1411,154166,3001,154
2012-12-171,1561,1601,1421,154125,3001,154
2012-12-141,1281,1361,1261,126127,8001,126
2012-12-131,1581,1661,1371,14181,9001,141
2012-12-121,1461,1601,1361,14786,1001,147
2012-12-111,1651,1661,1421,15276,9001,152
2012-12-101,1991,2101,1591,165124,7001,165
2012-12-071,1701,2001,1631,195152,9001,195
2012-12-061,1401,1501,1281,14095,0001,140
2012-12-051,1361,1541,1291,14037,7001,140
2012-12-041,1251,1401,1181,13976,7001,139
2012-12-031,1741,1741,1231,12797,4001,127
2012-11-301,1651,1981,1621,167104,4001,167
2012-11-291,1351,1701,1331,162119,6001,162
2012-11-281,1291,1321,1111,12591,9001,125
2012-11-271,1581,1591,1341,13894,4001,138
2012-11-261,1621,1731,1501,15554,7001,155
2012-11-221,1541,1671,1491,15693,8001,156
2012-11-211,1351,1561,1321,153148,2001,153
2012-11-201,1401,1451,1291,13587,7001,135
2012-11-191,1361,1511,1301,13791,5001,137
2012-11-161,1171,1391,1171,13582,6001,135
2012-11-151,1141,1341,1121,115116,7001,115
2012-11-141,1281,1321,1121,114107,5001,114
2012-11-131,1421,1431,1111,125120,3001,125
2012-11-121,1691,1721,1401,142104,4001,142
2012-11-091,1801,1811,1661,16960,5001,169
2012-11-081,1971,2011,1891,19249,7001,192
2012-11-071,2181,2181,1971,20157,8001,201
2012-11-061,2001,2171,1971,20964,3001,209
2012-11-051,2251,2251,1901,195106,7001,195
2012-11-021,2191,2331,2161,23078,3001,230
2012-11-011,2201,2201,1981,209114,4001,209
2012-10-311,2011,2311,2011,222172,1001,222
2012-10-301,2591,2671,2051,206173,6001,206
2012-10-291,2191,2581,2191,255138,7001,255
2012-10-261,2221,2231,2011,20764,5001,207
2012-10-251,2101,2221,2051,22253,4001,222
2012-10-241,2161,2221,2011,20655,0001,206
2012-10-231,2191,2281,2001,22659,0001,226
2012-10-221,2001,2261,1911,21855,9001,218
2012-10-191,2061,2231,1881,201159,4001,201
2012-10-181,2041,2151,1871,206125,8001,206
2012-10-171,1841,2171,1771,195162,3001,195
2012-10-161,2011,2061,1561,161283,5001,161
2012-10-151,1901,2081,1851,19597,5001,195
2012-10-121,1941,2121,1881,191102,1001,191
2012-10-111,2001,2161,1881,193200,0001,193
2012-10-101,2681,2681,2181,228142,2001,228
2012-10-091,2511,2851,2501,280172,1001,280
2012-10-051,2391,2511,2261,25078,2001,250
2012-10-041,2221,2421,2171,234106,2001,234
2012-10-031,2121,2321,2071,214122,9001,214
2012-10-021,1931,2271,1881,213127,8001,213
2012-10-011,2001,2011,1701,193110,1001,193
2012-09-281,2391,2441,1941,205158,7001,205
2012-09-271,2281,2391,2161,23286,6001,232
2012-09-261,2371,2401,2181,23452,0001,234
2012-09-251,2311,2631,2261,25289,1001,252
2012-09-241,2541,2571,2321,23863,1001,238
2012-09-211,2481,2711,2401,25882,7001,258
2012-09-201,2821,2821,2431,252139,1001,252
2012-09-191,2721,3001,2711,282141,3001,282
2012-09-181,3051,3071,2681,272148,1001,272
2012-09-141,2991,3161,2991,305126,7001,305
2012-09-131,2721,2961,2711,291101,9001,291
2012-09-121,2721,2851,2591,272181,7001,272
2012-09-111,3271,3271,2341,259564,8001,259
2012-09-101,2771,3711,2621,326335,3001,326
2012-09-071,2521,2821,2521,27685,5001,276
2012-09-061,2131,2401,2131,22357,7001,223
2012-09-051,2301,2401,2201,22644,9001,226
2012-09-041,2281,2531,2111,248134,6001,248
2012-09-031,2871,2881,2251,225252,1001,225
2012-08-311,2901,3201,2801,288106,4001,288
2012-08-301,3231,3271,3031,30575,0001,305
2012-08-291,3351,3521,3201,32582,5001,325
2012-08-281,3411,3461,3151,335157,0001,335
2012-08-271,3441,3741,3441,34981,2001,349
2012-08-241,3401,3521,3241,34279,3001,342
2012-08-231,3411,3591,3271,35161,9001,351
2012-08-221,3701,3731,3181,351132,5001,351
2012-08-211,3681,3921,3501,363146,2001,363
2012-08-201,3421,3681,3321,362110,1001,362
2012-08-171,3341,3451,3101,34258,7001,342
2012-08-161,3181,3421,3161,33439,5001,334
2012-08-151,3301,3301,3101,31841,5001,318
2012-08-141,2921,3391,2921,327112,8001,327
2012-08-131,3241,3251,2881,292155,7001,292
2012-08-101,3201,3511,3131,34093,6001,340
2012-08-091,3191,3411,3021,320191,9001,320
2012-08-081,3721,3871,3071,320291,8001,320
2012-08-071,3911,3911,3711,373102,1001,373
2012-08-061,3951,4191,3721,385112,5001,385
2012-08-031,4041,4141,3841,39191,7001,391
2012-08-021,3731,4411,3711,431123,6001,431
2012-08-011,4001,4011,3631,382139,3001,382
2012-07-311,4401,4531,4051,411232,9001,411
2012-07-301,4161,4651,4031,465185,8001,465
2012-07-271,3501,3931,3481,386197,8001,386
2012-07-261,3171,3481,2851,336130,6001,336
2012-07-251,3811,3811,2921,300220,9001,300
2012-07-241,3921,4091,3691,393137,5001,393
2012-07-231,4121,4301,3851,385151,9001,385
2012-07-201,3921,4181,3801,414170,6001,414
2012-07-191,3491,4041,3491,391154,1001,391
2012-07-181,3451,3941,3401,349220,9001,349
2012-07-171,3491,3511,3201,332113,1001,332
2012-07-131,3531,3701,3431,347111,7001,347
2012-07-121,3651,3761,3551,35583,9001,355
2012-07-111,3701,3761,3541,36583,2001,365
2012-07-101,3651,3861,3651,370161,4001,370
2012-07-091,3521,3721,3461,363117,3001,363
2012-07-061,3561,3751,3411,350106,2001,350
2012-07-051,3581,3651,3511,35587,2001,355
2012-07-041,3691,3781,3561,359156,2001,359
2012-07-031,3641,3801,3511,365125,1001,365
2012-07-021,3501,3751,3461,36396,8001,363
2012-06-291,3251,3901,3231,345207,2001,345
2012-06-281,3501,3561,3131,323186,1001,323
2012-06-271,2721,3911,2701,371291,7001,371
2012-06-261,2541,2761,2481,255126,7001,255
2012-06-251,2711,2841,2621,26241,3001,262
2012-06-221,2841,2921,2671,26867,8001,268
2012-06-211,2991,3101,2901,306131,0001,306
2012-06-201,2531,2881,2531,281103,5001,281
2012-06-191,2431,2581,2401,24676,7001,246
2012-06-181,2411,2501,2341,243161,0001,243
2012-06-151,2051,2381,1801,235165,8001,235
2012-06-141,1881,1991,1701,18940,6001,189
2012-06-131,2071,2091,1751,19661,6001,196
2012-06-121,1801,2061,1611,20350,3001,203
2012-06-111,2091,2301,2001,203110,5001,203
2012-06-081,2191,2191,1871,209101,4001,209
2012-06-071,2301,2301,1991,21874,5001,218
2012-06-061,1811,2291,1791,215117,9001,215
2012-06-051,1561,1921,1411,169108,9001,169
2012-06-041,1771,1861,1501,16873,6001,168
2012-06-011,2411,2631,2011,211153,4001,211
2012-05-311,2001,2411,1921,241207,1001,241
2012-05-301,1871,2241,1541,218163,2001,218
2012-05-291,1901,2141,1701,211187,3001,211
2012-05-281,1711,2071,1641,19697,4001,196
2012-05-251,2131,2141,1571,179181,7001,179
2012-05-241,1881,2211,1641,213161,4001,213
2012-05-231,1911,1961,1681,186114,8001,186
2012-05-221,1741,1931,1641,17890,1001,178
2012-05-211,1501,1791,1421,15171,1001,151
2012-05-181,1161,1601,1121,150156,7001,150
2012-05-171,1161,1561,1111,146116,7001,146
2012-05-161,1031,1391,1031,128105,8001,128
2012-05-151,0941,1221,0781,104217,2001,104
2012-05-141,1081,1391,0111,064212,2001,064
2012-05-111,1351,1391,1051,10881,9001,108
2012-05-101,1421,1721,1291,13775,5001,137
2012-05-091,1761,1781,1401,14278,3001,142
2012-05-081,1961,2001,1831,19092,1001,190
2012-05-071,1641,1851,1601,18383,2001,183
2012-05-021,1411,2051,1361,194138,8001,194
2012-05-011,1681,1681,1331,13439,7001,134
2012-04-271,1671,1711,1181,163130,6001,163
2012-04-261,1771,1801,1401,164106,7001,164
2012-04-251,1281,1721,1271,169101,1001,169
2012-04-241,1301,1401,1011,111101,8001,111
2012-04-231,1381,1861,1381,160146,9001,160
2012-04-201,0641,1411,0631,136101,7001,136
2012-04-191,0801,0821,0601,06214,9001,062
2012-04-181,0881,0971,0451,09055,4001,090
2012-04-171,0371,0661,0321,06336,0001,063
2012-04-161,0301,0581,0301,03539,8001,035
2012-04-131,0431,0521,0311,03634,4001,036
2012-04-121,0341,0511,0281,04331,1001,043
2012-04-111,0521,0569821,03889,9001,038
2012-04-101,1021,1101,0721,07578,7001,075
2012-04-091,0831,1051,0721,10257,9001,102
2012-04-061,1131,1301,0801,104112,5001,104
2012-04-051,0451,1461,0371,122102,1001,122
2012-04-041,0731,0781,0361,04443,6001,044
2012-04-031,0571,0751,0461,06855,2001,068
2012-04-021,0611,0851,0581,05979,6001,059
2012-03-301,0201,1001,0201,085194,4001,085
2012-03-291,0201,0389911,007113,5001,007
2012-03-289801,0479791,039172,6001,039
2012-03-279771,0009721,00072,6001,000
2012-03-2695596694894925,000949
2012-03-2393296093294831,300948
2012-03-2293195293193216,100932
2012-03-2194994993193128,300931
2012-03-1994996494994932,000949
2012-03-1693595193594932,100949
2012-03-1593994692993936,500939
2012-03-1493194392692627,500926
2012-03-1394794792892826,900928
2012-03-1294195294094145,000941
2012-03-09937945929941106,400941
2012-03-0893594292993625,500936
2012-03-0791593091293017,900930
2012-03-0693593991691923,600919
2012-03-0594094593193538,800935
2012-03-0293994193293931,500939
2012-03-0193094791093564,700935
2012-02-2992593391992088,600920
2012-02-2891693491091875,900918
2012-02-2790892489992268,700922
2012-02-2490390989990021,400900
2012-02-2390891090290235,600902
2012-02-2290790889790035,100900
2012-02-2190490990090019,200900
2012-02-2091291990390341,800903
2012-02-1791091890891227,000912
2012-02-1691692090190143,700901
2012-02-1592994492193123,300931
2012-02-1491892891592813,800928
2012-02-139259349259276,800927
2012-02-1096196191692441,200924
2012-02-0994096793096121,300961
2012-02-0892294892294816,000948
2012-02-079299299149228,800922
2012-02-0693294691893512,400935
2012-02-0395095693193127,600931
2012-02-0295096794995618,400956
2012-02-0195095494895117,500951
2012-01-3196196194295118,700951
2012-01-3095896994896116,900961
2012-01-2795595594995511,600955
2012-01-2696096094694922,000949
2012-01-2595195794995114,900951
2012-01-249629629519515,700951
2012-01-2395095794595013,800950
2012-01-2092295492295344,700953
2012-01-1990091790091722,900917
2012-01-1890091389990411,500904
2012-01-178939008938955,600895
2012-01-168938978918978,100897
2012-01-1389890889889812,100898
2012-01-1290090188989315,000893
2012-01-1192692791391321,900913
2012-01-1090692990691554,100915
2012-01-0691391389590613,700906
2012-01-0590491390091317,700913
2012-01-0488991288990632,400906

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