6651 日東工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,364	2,379	2,328	2,354	46,400	2,354
2014-12-29	2,397	2,398	2,344	2,364	46,300	2,364
2014-12-26	2,342	2,384	2,335	2,380	63,000	2,380
2014-12-25	2,348	2,370	2,346	2,349	32,700	2,349
2014-12-24	2,367	2,386	2,352	2,362	44,400	2,362
2014-12-22	2,349	2,349	2,311	2,327	53,100	2,327
2014-12-19	2,350	2,357	2,317	2,331	70,900	2,331
2014-12-18	2,303	2,338	2,287	2,311	72,300	2,311
2014-12-17	2,234	2,299	2,231	2,248	113,600	2,248
2014-12-16	2,308	2,320	2,169	2,262	127,400	2,262
2014-12-15	2,315	2,350	2,306	2,321	80,700	2,321
2014-12-12	2,327	2,374	2,315	2,350	153,900	2,350
2014-12-11	2,292	2,343	2,288	2,328	610,200	2,328
2014-12-10	2,409	2,415	2,352	2,355	161,400	2,355
2014-12-09	2,426	2,457	2,404	2,409	77,200	2,409
2014-12-08	2,500	2,500	2,454	2,466	63,400	2,466
2014-12-05	2,465	2,495	2,448	2,482	134,300	2,482
2014-12-04	2,425	2,466	2,405	2,445	122,700	2,445
2014-12-03	2,392	2,429	2,380	2,395	188,900	2,395
2014-12-02	2,315	2,379	2,298	2,373	153,400	2,373
2014-12-01	2,249	2,320	2,249	2,312	174,400	2,312
2014-11-28	2,277	2,282	2,225	2,245	136,000	2,245
2014-11-27	2,280	2,310	2,256	2,277	213,500	2,277
2014-11-26	2,150	2,318	2,150	2,292	437,100	2,292
2014-11-25	2,040	2,162	2,040	2,145	178,900	2,145
2014-11-21	2,023	2,044	2,004	2,020	60,700	2,020
2014-11-20	2,047	2,051	2,028	2,030	50,900	2,030
2014-11-19	2,059	2,079	2,037	2,047	85,400	2,047
2014-11-18	2,019	2,050	2,000	2,035	77,200	2,035
2014-11-17	2,066	2,066	2,000	2,003	71,800	2,003
2014-11-14	2,086	2,086	2,044	2,069	108,000	2,069
2014-11-13	2,035	2,060	2,025	2,058	107,500	2,058
2014-11-12	2,071	2,084	2,018	2,028	158,100	2,028
2014-11-11	2,028	2,054	2,020	2,052	110,400	2,052
2014-11-10	1,994	2,024	1,982	2,011	105,100	2,011
2014-11-07	2,011	2,017	1,991	1,993	113,400	1,993
2014-11-06	2,020	2,034	1,980	1,986	144,400	1,986
2014-11-05	1,994	2,035	1,990	2,020	245,900	2,020
2014-11-04	2,020	2,040	1,958	1,974	316,300	1,974
2014-10-31	1,901	1,936	1,881	1,931	177,700	1,931
2014-10-30	1,890	1,895	1,861	1,861	142,500	1,861
2014-10-29	1,874	1,886	1,851	1,885	82,100	1,885
2014-10-28	1,871	1,877	1,840	1,846	69,800	1,846
2014-10-27	1,895	1,900	1,856	1,862	61,500	1,862
2014-10-24	1,900	1,905	1,866	1,871	85,100	1,871
2014-10-23	1,901	1,908	1,870	1,888	72,800	1,888
2014-10-22	1,876	1,903	1,869	1,900	80,900	1,900
2014-10-21	1,869	1,869	1,827	1,829	129,900	1,829
2014-10-20	1,820	1,870	1,820	1,869	107,800	1,869
2014-10-17	1,808	1,845	1,774	1,774	310,800	1,774
2014-10-16	1,895	1,895	1,843	1,848	149,500	1,848
2014-10-15	1,905	1,944	1,905	1,935	95,300	1,935
2014-10-14	1,949	1,951	1,900	1,902	154,700	1,902
2014-10-10	2,000	2,007	1,973	1,984	99,500	1,984
2014-10-09	2,081	2,084	2,030	2,034	91,100	2,034
2014-10-08	2,075	2,105	2,052	2,086	108,500	2,086
2014-10-07	2,110	2,126	2,091	2,098	101,500	2,098
2014-10-06	2,120	2,143	2,093	2,115	101,600	2,115
2014-10-03	2,072	2,120	2,072	2,117	104,100	2,117
2014-10-02	2,108	2,110	2,073	2,074	195,400	2,074
2014-10-01	2,200	2,211	2,150	2,152	136,400	2,152
2014-09-30	2,243	2,250	2,194	2,200	101,100	2,200
2014-09-29	2,268	2,268	2,221	2,250	126,000	2,250
2014-09-26	2,229	2,300	2,216	2,268	79,800	2,268
2014-09-25	2,300	2,310	2,280	2,307	82,300	2,307
2014-09-24	2,275	2,300	2,261	2,276	119,600	2,276
2014-09-22	2,312	2,315	2,281	2,294	84,000	2,294
2014-09-19	2,282	2,305	2,274	2,300	121,000	2,300
2014-09-18	2,243	2,300	2,243	2,282	109,800	2,282
2014-09-17	2,250	2,268	2,240	2,245	96,300	2,245
2014-09-16	2,250	2,280	2,230	2,247	117,600	2,247
2014-09-12	2,238	2,258	2,221	2,233	110,000	2,233
2014-09-11	2,270	2,280	2,223	2,230	79,800	2,230
2014-09-10	2,207	2,250	2,184	2,249	117,900	2,249
2014-09-09	2,173	2,222	2,167	2,207	84,300	2,207
2014-09-08	2,185	2,186	2,162	2,173	88,200	2,173
2014-09-05	2,195	2,195	2,152	2,165	76,900	2,165
2014-09-04	2,186	2,190	2,157	2,158	59,200	2,158
2014-09-03	2,200	2,224	2,178	2,200	115,100	2,200
2014-09-02	2,160	2,189	2,160	2,175	54,800	2,175
2014-09-01	2,154	2,180	2,147	2,180	66,900	2,180
2014-08-29	2,165	2,183	2,141	2,149	57,800	2,149
2014-08-28	2,187	2,187	2,164	2,172	47,900	2,172
2014-08-27	2,183	2,205	2,178	2,187	62,000	2,187
2014-08-26	2,228	2,228	2,193	2,195	41,300	2,195
2014-08-25	2,222	2,236	2,200	2,222	45,900	2,222
2014-08-22	2,220	2,241	2,216	2,225	85,600	2,225
2014-08-21	2,190	2,209	2,190	2,205	71,300	2,205
2014-08-20	2,178	2,206	2,178	2,188	87,100	2,188
2014-08-19	2,159	2,181	2,155	2,177	53,400	2,177
2014-08-18	2,153	2,167	2,142	2,159	37,700	2,159
2014-08-15	2,117	2,156	2,114	2,153	65,100	2,153
2014-08-14	2,111	2,131	2,095	2,117	63,200	2,117
2014-08-13	2,102	2,126	2,091	2,119	56,300	2,119
2014-08-12	2,097	2,126	2,092	2,115	54,400	2,115
2014-08-11	2,069	2,105	2,059	2,097	75,100	2,097
2014-08-08	2,062	2,065	2,002	2,046	142,600	2,046
2014-08-07	2,090	2,095	2,059	2,081	114,100	2,081
2014-08-06	2,118	2,145	2,083	2,086	100,700	2,086
2014-08-05	2,154	2,194	2,120	2,123	74,200	2,123
2014-08-04	2,180	2,191	2,157	2,158	52,900	2,158
2014-08-01	2,235	2,260	2,179	2,189	136,700	2,189
2014-07-31	2,245	2,245	2,141	2,168	137,700	2,168
2014-07-30	2,241	2,241	2,205	2,217	52,800	2,217
2014-07-29	2,232	2,241	2,213	2,228	41,900	2,228
2014-07-28	2,211	2,229	2,195	2,222	79,600	2,222
2014-07-25	2,200	2,200	2,148	2,193	64,000	2,193
2014-07-24	2,184	2,205	2,167	2,177	78,000	2,177
2014-07-23	2,152	2,183	2,144	2,165	73,900	2,165
2014-07-22	2,148	2,163	2,140	2,145	26,100	2,145
2014-07-18	2,131	2,131	2,060	2,122	52,300	2,122
2014-07-17	2,159	2,159	2,129	2,134	70,700	2,134
2014-07-16	2,176	2,185	2,147	2,152	58,600	2,152
2014-07-15	2,168	2,190	2,166	2,173	40,700	2,173
2014-07-14	2,176	2,194	2,157	2,185	35,300	2,185
2014-07-11	2,172	2,177	2,158	2,163	43,100	2,163
2014-07-10	2,227	2,239	2,180	2,185	100,000	2,185
2014-07-09	2,240	2,240	2,204	2,224	72,900	2,224
2014-07-08	2,240	2,272	2,233	2,254	157,800	2,254
2014-07-07	2,220	2,235	2,209	2,212	44,400	2,212
2014-07-04	2,211	2,221	2,200	2,210	41,000	2,210
2014-07-03	2,220	2,220	2,187	2,200	65,300	2,200
2014-07-02	2,239	2,239	2,216	2,220	68,000	2,220
2014-07-01	2,229	2,237	2,208	2,222	104,800	2,222
2014-06-30	2,176	2,234	2,176	2,229	182,700	2,229
2014-06-27	2,155	2,180	2,145	2,169	108,500	2,169
2014-06-26	2,160	2,164	2,115	2,138	142,600	2,138
2014-06-25	2,168	2,178	2,156	2,156	82,800	2,156
2014-06-24	2,174	2,185	2,157	2,169	77,000	2,169
2014-06-23	2,162	2,165	2,141	2,163	68,000	2,163
2014-06-20	2,166	2,166	2,140	2,164	105,400	2,164
2014-06-19	2,165	2,177	2,148	2,166	96,900	2,166
2014-06-18	2,196	2,198	2,153	2,171	83,500	2,171
2014-06-17	2,150	2,185	2,150	2,179	114,600	2,179
2014-06-16	2,123	2,142	2,110	2,133	95,200	2,133
2014-06-13	2,129	2,142	2,103	2,134	147,400	2,134
2014-06-12	2,137	2,155	2,125	2,146	93,700	2,146
2014-06-11	2,127	2,177	2,124	2,164	195,300	2,164
2014-06-10	2,104	2,142	2,098	2,127	212,300	2,127
2014-06-09	2,089	2,113	2,089	2,097	113,000	2,097
2014-06-06	2,059	2,082	2,055	2,076	112,500	2,076
2014-06-05	2,055	2,073	2,026	2,048	126,700	2,048
2014-06-04	2,030	2,060	2,008	2,040	134,700	2,040
2014-06-03	1,995	2,054	1,993	2,032	205,600	2,032
2014-06-02	1,960	1,990	1,953	1,982	112,500	1,982
2014-05-30	1,951	1,972	1,940	1,971	142,300	1,971
2014-05-29	1,951	1,969	1,941	1,958	78,800	1,958
2014-05-28	1,912	1,979	1,892	1,955	187,600	1,955
2014-05-27	1,910	1,911	1,888	1,892	80,600	1,892
2014-05-26	1,900	1,910	1,887	1,908	52,200	1,908
2014-05-23	1,909	1,910	1,872	1,888	93,500	1,888
2014-05-22	1,881	1,902	1,861	1,899	104,100	1,899
2014-05-21	1,853	1,879	1,844	1,873	93,900	1,873
2014-05-20	1,924	1,933	1,854	1,874	173,800	1,874
2014-05-19	1,961	1,967	1,912	1,924	152,400	1,924
2014-05-16	2,026	2,037	1,947	1,971	248,100	1,971
2014-05-15	2,025	2,088	2,025	2,075	188,500	2,075
2014-05-14	2,000	2,019	1,970	2,005	113,500	2,005
2014-05-13	1,980	2,019	1,966	1,984	110,400	1,984
2014-05-12	2,038	2,045	1,976	1,978	105,400	1,978
2014-05-09	2,013	2,059	2,011	2,038	63,200	2,038
2014-05-08	2,030	2,038	1,995	2,016	69,800	2,016
2014-05-07	2,046	2,074	2,027	2,037	110,800	2,037
2014-05-02	2,118	2,118	2,071	2,082	133,900	2,082
2014-05-01	2,105	2,172	2,105	2,151	116,900	2,151
2014-04-30	2,102	2,124	2,073	2,116	87,900	2,116
2014-04-28	2,105	2,155	2,094	2,125	55,900	2,125
2014-04-25	2,138	2,160	2,123	2,144	55,600	2,144
2014-04-24	2,113	2,196	2,111	2,156	115,300	2,156
2014-04-23	2,111	2,136	2,108	2,120	49,600	2,120
2014-04-22	2,151	2,164	2,091	2,106	105,000	2,106
2014-04-21	2,130	2,142	2,111	2,120	48,700	2,120
2014-04-18	2,120	2,135	2,104	2,128	39,700	2,128
2014-04-17	2,130	2,139	2,084	2,108	101,800	2,108
2014-04-16	2,123	2,133	2,091	2,128	67,600	2,128
2014-04-15	2,077	2,120	2,077	2,104	96,400	2,104
2014-04-14	2,040	2,096	2,040	2,077	67,400	2,077
2014-04-11	2,050	2,096	2,034	2,077	93,900	2,077
2014-04-10	2,115	2,130	2,096	2,104	101,300	2,104
2014-04-09	2,110	2,127	2,104	2,110	107,900	2,110
2014-04-08	2,192	2,192	2,146	2,148	79,300	2,148
2014-04-07	2,200	2,232	2,179	2,189	92,000	2,189
2014-04-04	2,200	2,246	2,184	2,232	127,900	2,232
2014-04-03	2,170	2,215	2,170	2,200	85,300	2,200
2014-04-02	2,219	2,219	2,174	2,176	97,400	2,176
2014-04-01	2,188	2,220	2,161	2,215	107,900	2,215
2014-03-31	2,159	2,170	2,096	2,166	206,500	2,166
2014-03-28	2,194	2,198	2,130	2,173	146,200	2,173
2014-03-27	2,170	2,199	2,120	2,189	231,400	2,189
2014-03-26	2,195	2,240	2,195	2,212	245,400	2,212
2014-03-25	2,115	2,197	2,115	2,147	260,600	2,147
2014-03-24	2,015	2,114	2,003	2,081	189,300	2,081
2014-03-20	2,029	2,047	2,000	2,020	105,300	2,020
2014-03-19	2,036	2,048	1,997	2,007	108,600	2,007
2014-03-18	2,017	2,035	1,978	2,016	74,800	2,016
2014-03-17	1,981	1,981	1,952	1,962	83,500	1,962
2014-03-14	2,018	2,034	1,984	1,984	160,300	1,984
2014-03-13	2,096	2,100	2,034	2,045	171,400	2,045
2014-03-12	2,110	2,110	2,073	2,075	70,300	2,075
2014-03-11	2,104	2,142	2,101	2,112	59,300	2,112
2014-03-10	2,120	2,148	2,114	2,120	119,800	2,120
2014-03-07	2,105	2,147	2,094	2,114	136,400	2,114
2014-03-06	2,103	2,106	2,037	2,089	161,300	2,089
2014-03-05	2,099	2,148	2,099	2,125	100,200	2,125
2014-03-04	2,085	2,099	2,055	2,096	91,800	2,096
2014-03-03	2,100	2,100	2,053	2,084	88,600	2,084
2014-02-28	2,100	2,123	2,071	2,113	82,800	2,113
2014-02-27	2,109	2,134	2,090	2,108	90,100	2,108
2014-02-26	2,104	2,139	2,082	2,106	136,200	2,106
2014-02-25	2,129	2,145	2,079	2,103	221,800	2,103
2014-02-24	2,067	2,128	2,054	2,115	195,200	2,115
2014-02-21	2,015	2,078	2,015	2,067	133,700	2,067
2014-02-20	2,028	2,031	1,990	2,005	88,600	2,005
2014-02-19	2,025	2,040	2,012	2,028	49,900	2,028
2014-02-18	2,026	2,061	2,021	2,050	143,000	2,050
2014-02-17	1,973	2,023	1,941	2,010	108,300	2,010
2014-02-14	2,000	2,033	1,931	1,966	215,400	1,966
2014-02-13	2,075	2,075	2,015	2,019	109,900	2,019
2014-02-12	2,031	2,089	2,031	2,063	156,800	2,063
2014-02-10	1,976	2,028	1,976	2,016	185,700	2,016
2014-02-07	2,050	2,081	1,946	1,963	356,600	1,963
2014-02-06	1,982	2,075	1,982	2,061	412,700	2,061
2014-02-05	1,927	2,009	1,926	1,977	438,500	1,977
2014-02-04	1,854	1,936	1,852	1,893	476,800	1,893
2014-02-03	1,816	1,934	1,816	1,883	285,000	1,883
2014-01-31	1,784	1,815	1,756	1,785	102,300	1,785
2014-01-30	1,773	1,824	1,773	1,805	104,800	1,805
2014-01-29	1,800	1,849	1,800	1,846	57,400	1,846
2014-01-28	1,802	1,842	1,780	1,787	153,400	1,787
2014-01-27	1,806	1,841	1,799	1,809	129,500	1,809
2014-01-24	1,853	1,887	1,820	1,859	111,800	1,859
2014-01-23	1,911	1,927	1,887	1,893	141,800	1,893
2014-01-22	1,875	1,909	1,860	1,896	109,900	1,896
2014-01-21	1,888	1,900	1,871	1,879	101,500	1,879
2014-01-20	1,935	1,941	1,892	1,899	83,700	1,899
2014-01-17	1,857	1,939	1,838	1,935	192,200	1,935
2014-01-16	1,866	1,880	1,845	1,852	153,600	1,852
2014-01-15	1,848	1,879	1,840	1,873	171,800	1,873
2014-01-14	1,807	1,846	1,760	1,838	185,200	1,838
2014-01-10	1,844	1,844	1,803	1,831	185,700	1,831
2014-01-09	1,822	1,835	1,804	1,833	122,800	1,833
2014-01-08	1,782	1,819	1,782	1,819	116,300	1,819
2014-01-07	1,800	1,800	1,762	1,768	240,300	1,768
2014-01-06	1,795	1,815	1,771	1,803	183,000	1,803

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