6651 日東工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7301,7881,7301,782253,7001,782
2013-12-271,6691,7031,6691,703168,0001,703
2013-12-261,6571,6741,6521,66773,3001,667
2013-12-251,6661,6721,6371,646124,2001,646
2013-12-241,6551,6901,6501,665232,8001,665
2013-12-201,6231,6541,6161,643277,7001,643
2013-12-191,6071,6201,5991,620249,9001,620
2013-12-181,6041,6221,5841,587208,9001,587
2013-12-171,5861,6061,5811,604126,0001,604
2013-12-161,5891,6111,5831,588111,6001,588
2013-12-131,5931,5971,5691,577202,0001,577
2013-12-121,5951,6151,5781,610107,5001,610
2013-12-111,6141,6341,5771,595171,6001,595
2013-12-101,6251,6251,5971,620178,7001,620
2013-12-091,6071,6291,6031,625176,0001,625
2013-12-061,5661,6001,5631,59788,3001,597
2013-12-051,5601,5981,5581,576226,7001,576
2013-12-041,5741,5741,5501,559164,2001,559
2013-12-031,6051,6091,5791,579109,6001,579
2013-12-021,5961,6301,5961,608113,0001,608
2013-11-291,5931,6141,5931,598155,8001,598
2013-11-281,6071,6091,5781,59384,9001,593
2013-11-271,5981,6031,5871,59164,3001,591
2013-11-261,6051,6111,5941,59780,8001,597
2013-11-251,6011,6171,6001,61337,7001,613
2013-11-221,6001,6301,5931,599112,3001,599
2013-11-211,5961,6061,5811,59965,1001,599
2013-11-201,5611,5981,5551,592136,5001,592
2013-11-191,5811,5811,5601,56155,8001,561
2013-11-181,6061,6091,5701,57979,4001,579
2013-11-151,6001,6101,5841,586103,6001,586
2013-11-141,5921,6021,5841,59450,1001,594
2013-11-131,5901,6101,5701,59766,8001,597
2013-11-121,5601,6111,5601,60292,9001,602
2013-11-111,5831,5971,5581,56368,4001,563
2013-11-081,5661,5781,5601,57362,8001,573
2013-11-071,6121,6161,5911,59637,1001,596
2013-11-061,5631,6181,5541,609111,5001,609
2013-11-051,5591,6051,5481,577204,6001,577
2013-11-011,5491,5551,5001,53969,3001,539
2013-10-311,5451,5651,5451,55149,2001,551
2013-10-301,5581,5711,5421,54580,5001,545
2013-10-291,5501,5731,5501,55697,3001,556
2013-10-281,5811,5981,5621,57572,7001,575
2013-10-251,6201,6201,5521,55495,6001,554
2013-10-241,6051,6201,5911,61549,2001,615
2013-10-231,6381,6401,6061,60968,5001,609
2013-10-221,6291,6401,6171,63798,6001,637
2013-10-211,6201,6291,6111,61767,9001,617
2013-10-181,5981,6181,5851,59999,5001,599
2013-10-171,5781,5981,5751,59855,6001,598
2013-10-161,5751,5801,5501,56091,6001,560
2013-10-151,5831,5981,5741,57964,5001,579
2013-10-111,5991,6101,5681,58283,8001,582
2013-10-101,5711,5971,5561,572124,0001,572
2013-10-091,5451,5711,5311,57145,9001,571
2013-10-081,5591,5771,5371,546103,7001,546
2013-10-071,5441,5841,5441,576103,4001,576
2013-10-041,5441,5701,5311,55598,5001,555
2013-10-031,5701,5811,5441,54496,3001,544
2013-10-021,6001,6111,5801,58367,0001,583
2013-10-011,6281,6331,5981,60377,1001,603
2013-09-301,6201,6561,6101,637124,0001,637
2013-09-271,6361,6401,6011,620121,9001,620
2013-09-261,6531,6531,6051,639113,6001,639
2013-09-251,6551,6681,6461,66663,0001,666
2013-09-241,6651,6651,6341,65393,5001,653
2013-09-201,6461,6581,6431,65457,2001,654
2013-09-191,6351,6501,6251,64663,3001,646
2013-09-181,6151,6331,6081,62065,5001,620
2013-09-171,6071,6201,6031,60556,8001,605
2013-09-131,5981,6121,5831,60394,0001,603
2013-09-121,5761,6101,5761,60565,8001,605
2013-09-111,5931,6151,5771,58497,1001,584
2013-09-101,5701,5941,5681,591120,2001,591
2013-09-091,5901,5931,5561,56792,9001,567
2013-09-061,5801,5851,5451,56176,3001,561
2013-09-051,5771,5781,5571,57763,3001,577
2013-09-041,5451,5701,5241,56569,7001,565
2013-09-031,5681,5721,5451,56654,2001,566
2013-09-021,5201,5431,5101,52968,1001,529
2013-08-301,5491,5801,5341,534149,6001,534
2013-08-291,5541,5541,5241,54258,2001,542
2013-08-281,5201,5621,4921,550212,3001,550
2013-08-271,5151,5881,4991,549363,0001,549
2013-08-261,4971,5091,4881,50338,6001,503
2013-08-231,4981,5051,4791,48860,4001,488
2013-08-221,4641,4841,4621,47383,6001,473
2013-08-211,4731,4871,4591,47561,0001,475
2013-08-201,5181,5431,4761,479113,4001,479
2013-08-191,4971,5311,4921,51885,9001,518
2013-08-161,4721,4981,4721,481133,7001,481
2013-08-151,4851,4951,4601,47287,4001,472
2013-08-141,4981,5131,4771,50288,9001,502
2013-08-131,4681,4961,4571,49393,1001,493
2013-08-121,4531,4781,4501,466108,9001,466
2013-08-091,4801,4801,4281,443178,3001,443
2013-08-081,5301,5441,4501,462386,0001,462
2013-08-071,6581,6591,5351,536478,6001,536
2013-08-061,6381,6921,6201,686109,9001,686
2013-08-051,6401,6401,6201,634155,6001,634
2013-08-021,6401,6401,6051,634123,0001,634
2013-08-011,6111,6411,5941,618145,5001,618
2013-07-311,6311,6561,6001,624197,7001,624
2013-07-301,6011,6661,6001,635286,8001,635
2013-07-291,7831,7971,6001,651417,2001,651
2013-07-261,8081,8081,7381,741133,8001,741
2013-07-251,8231,8251,8021,808111,5001,808
2013-07-241,8331,8371,8151,82245,9001,822
2013-07-231,8271,8401,8251,83276,0001,832
2013-07-221,8111,8381,8021,818110,7001,818
2013-07-191,8361,8381,7961,800112,7001,800
2013-07-181,8151,8241,8111,81365,4001,813
2013-07-171,8221,8501,8001,83994,5001,839
2013-07-161,8431,8491,8081,81569,9001,815
2013-07-121,8231,8491,8191,84368,7001,843
2013-07-111,8221,8341,8021,80559,7001,805
2013-07-101,8181,8451,8171,836129,5001,836
2013-07-091,7991,8271,7941,817123,5001,817
2013-07-081,8081,8291,7941,794109,6001,794
2013-07-051,8281,8301,7631,776147,2001,776
2013-07-041,7911,8171,7721,811105,3001,811
2013-07-031,8501,8501,7931,826117,6001,826
2013-07-021,8491,8501,8231,850100,8001,850
2013-07-011,8201,8451,7861,840106,5001,840
2013-06-281,7961,8401,7791,818162,8001,818
2013-06-271,7381,7791,7081,77863,4001,778
2013-06-261,7801,7801,7231,72367,1001,723
2013-06-251,7401,7941,7331,761116,5001,761
2013-06-241,7921,7951,7411,74337,3001,743
2013-06-211,6901,7721,6721,769124,0001,769
2013-06-201,7301,7361,7041,727131,6001,727
2013-06-191,7501,7501,7041,733168,4001,733
2013-06-181,7901,8001,7421,767159,0001,767
2013-06-171,6931,7921,6721,786110,7001,786
2013-06-141,7401,7561,7001,706169,6001,706
2013-06-131,7201,7481,6541,713157,5001,713
2013-06-121,7361,7741,7001,751103,5001,751
2013-06-111,7841,8111,7211,760201,3001,760
2013-06-101,7001,7661,6751,756202,0001,756
2013-06-071,6261,6501,5821,618224,7001,618
2013-06-061,7001,7231,6331,637347,2001,637
2013-06-051,7291,7661,6911,702200,7001,702
2013-06-041,6681,7471,6631,745172,9001,745
2013-06-031,7401,7661,7111,724167,0001,724
2013-05-311,7801,7951,7151,757123,2001,757
2013-05-301,7701,7901,7141,727199,2001,727
2013-05-291,7201,8171,7111,790200,4001,790
2013-05-281,6691,7501,6611,731121,5001,731
2013-05-271,7701,7841,7041,705218,9001,705
2013-05-241,8491,9001,7201,784381,5001,784
2013-05-231,9001,9851,8441,845421,3001,845
2013-05-221,7981,9441,7961,900376,0001,900
2013-05-211,7911,8241,7641,789212,0001,789
2013-05-201,7741,8101,7501,790229,5001,790
2013-05-171,7381,7681,7181,750321,4001,750
2013-05-161,6611,7391,6611,734488,3001,734
2013-05-151,6051,7011,5931,686430,2001,686
2013-05-141,6001,6361,6001,61182,1001,611
2013-05-131,6801,6801,5911,612283,4001,612
2013-05-101,5491,6401,5351,636383,9001,636
2013-05-091,5331,5531,5051,509154,0001,509
2013-05-081,4881,5401,4881,520215,3001,520
2013-05-071,4571,4831,4571,482108,7001,482
2013-05-021,4401,4591,4361,45166,9001,451
2013-05-011,4501,4601,4341,44974,4001,449
2013-04-301,4291,4581,4251,44998,0001,449
2013-04-261,4501,4501,4151,41996,3001,419
2013-04-251,4491,4611,4401,445140,3001,445
2013-04-241,4341,4501,4331,450173,9001,450
2013-04-231,4051,4251,3901,420135,5001,420
2013-04-221,3741,4031,3741,400136,5001,400
2013-04-191,3551,3681,3451,36193,9001,361
2013-04-181,3631,3791,3481,35578,5001,355
2013-04-171,3551,3771,3491,37295,3001,372
2013-04-161,3261,3501,3101,343116,2001,343
2013-04-151,3721,3731,3351,34193,5001,341
2013-04-121,3461,3731,3461,370141,7001,370
2013-04-111,3301,3461,3231,343169,2001,343
2013-04-101,3271,3351,3081,325331,1001,325
2013-04-091,3821,3871,3241,327255,1001,327
2013-04-081,3811,4101,3521,382132,0001,382
2013-04-051,4001,4001,3681,381120,4001,381
2013-04-041,3401,3621,3071,357124,5001,357
2013-04-031,3041,3411,3001,341140,1001,341
2013-04-021,3001,3131,2521,297120,1001,297
2013-04-011,3831,3831,3041,306197,1001,306
2013-03-291,4001,4121,3811,394110,7001,394
2013-03-281,4031,4061,3761,393128,8001,393
2013-03-271,4201,4201,4031,40794,7001,407
2013-03-261,4201,4391,4111,430122,5001,430
2013-03-251,4491,4541,4281,42897,4001,428
2013-03-221,4601,4601,4361,441102,9001,441
2013-03-211,4361,4651,4361,458111,0001,458
2013-03-191,4101,4361,4101,42878,1001,428
2013-03-181,4191,4351,4061,40670,7001,406
2013-03-151,4181,4301,3981,421121,1001,421
2013-03-141,4101,4211,3701,417219,0001,417
2013-03-131,3971,4201,3951,409116,8001,409
2013-03-121,4161,4201,3961,397102,5001,397
2013-03-111,4001,4151,3851,415171,5001,415
2013-03-081,3931,4041,3891,400137,0001,400
2013-03-071,4001,4151,3861,397124,9001,397
2013-03-061,3951,4031,3791,39299,5001,392
2013-03-051,4021,4021,3841,38583,6001,385
2013-03-041,4081,4171,3921,39297,8001,392
2013-03-011,3651,4171,3451,397151,3001,397
2013-02-281,3801,3991,3721,373111,8001,373
2013-02-271,3881,3991,3591,38396,4001,383
2013-02-261,4011,4011,3831,39068,2001,390
2013-02-251,4321,4591,4151,419119,9001,419
2013-02-221,4001,4341,3951,43082,2001,430
2013-02-211,4301,4301,4061,416124,6001,416
2013-02-201,4241,4441,4241,43683,3001,436
2013-02-191,4241,4371,4131,42472,4001,424
2013-02-181,4251,4311,4081,41582,8001,415
2013-02-151,4371,4371,3811,398143,1001,398
2013-02-141,4331,4441,4161,437135,5001,437
2013-02-131,4361,4551,4171,427258,6001,427
2013-02-121,3401,4801,3401,465432,8001,465
2013-02-081,3571,3581,3281,331121,7001,331
2013-02-071,3701,3791,3561,36997,8001,369
2013-02-061,3601,3781,3551,374210,3001,374
2013-02-051,3161,3581,3151,333198,6001,333
2013-02-041,3551,3601,3141,333288,1001,333
2013-02-011,2651,3751,2651,369685,8001,369
2013-01-311,2301,2441,2151,242138,6001,242
2013-01-301,2111,2341,2111,231125,2001,231
2013-01-291,2371,2381,2121,214244,1001,214
2013-01-281,2281,2651,2251,239343,0001,239
2013-01-251,2101,2201,2071,217159,2001,217
2013-01-241,1851,2051,1831,201121,8001,201
2013-01-231,1851,1951,1781,186162,7001,186
2013-01-221,1911,2071,1791,186192,8001,186
2013-01-211,1741,2001,1661,200188,6001,200
2013-01-181,1721,1761,1671,172105,7001,172
2013-01-171,1671,1711,1561,166162,3001,166
2013-01-161,1681,1681,1591,166137,3001,166
2013-01-151,1651,1681,1561,162154,0001,162
2013-01-111,1811,1831,1501,155212,8001,155
2013-01-101,2051,2051,1761,186240,7001,186
2013-01-091,1931,1951,1701,179191,5001,179
2013-01-081,1961,2001,1901,193182,2001,193
2013-01-071,2131,2141,1911,197198,6001,197
2013-01-041,2201,2241,1631,189312,6001,189

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