6651 日東工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,149	2,149	2,122	2,128	55,300	2,128
2015-12-29	2,102	2,140	2,097	2,136	56,400	2,136
2015-12-28	2,065	2,106	2,065	2,102	70,000	2,102
2015-12-25	2,040	2,057	2,027	2,036	95,300	2,036
2015-12-24	2,104	2,110	2,042	2,047	81,200	2,047
2015-12-22	2,080	2,108	2,064	2,080	77,500	2,080
2015-12-21	2,089	2,100	2,052	2,078	87,300	2,078
2015-12-18	2,153	2,183	2,106	2,114	96,100	2,114
2015-12-17	2,170	2,186	2,145	2,153	89,700	2,153
2015-12-16	2,088	2,137	2,088	2,122	82,400	2,122
2015-12-15	2,101	2,109	2,055	2,070	106,500	2,070
2015-12-14	2,080	2,089	2,057	2,087	91,000	2,087
2015-12-11	2,080	2,145	2,080	2,116	145,700	2,116
2015-12-10	2,100	2,109	2,080	2,080	112,800	2,080
2015-12-09	2,084	2,122	2,079	2,100	99,800	2,100
2015-12-08	2,115	2,125	2,083	2,099	78,500	2,099
2015-12-07	2,120	2,132	2,110	2,111	85,600	2,111
2015-12-04	2,110	2,115	2,080	2,097	174,900	2,097
2015-12-03	2,131	2,148	2,123	2,148	54,900	2,148
2015-12-02	2,169	2,169	2,146	2,151	61,800	2,151
2015-12-01	2,134	2,169	2,116	2,169	121,700	2,169
2015-11-30	2,139	2,148	2,120	2,134	63,800	2,134
2015-11-27	2,124	2,162	2,112	2,133	142,500	2,133
2015-11-26	2,112	2,124	2,102	2,110	109,800	2,110
2015-11-25	2,176	2,187	2,101	2,101	239,600	2,101
2015-11-24	2,205	2,215	2,187	2,207	70,000	2,207
2015-11-20	2,195	2,218	2,190	2,215	55,100	2,215
2015-11-19	2,199	2,203	2,175	2,195	82,400	2,195
2015-11-18	2,174	2,196	2,170	2,182	58,400	2,182
2015-11-17	2,161	2,202	2,156	2,171	123,600	2,171
2015-11-16	2,165	2,168	2,132	2,159	50,500	2,159
2015-11-13	2,196	2,205	2,180	2,197	81,100	2,197
2015-11-12	2,195	2,213	2,175	2,202	105,500	2,202
2015-11-11	2,165	2,196	2,157	2,181	86,300	2,181
2015-11-10	2,171	2,178	2,125	2,175	105,500	2,175
2015-11-09	2,170	2,184	2,149	2,171	130,700	2,171
2015-11-06	2,162	2,162	2,133	2,150	78,000	2,150
2015-11-05	2,157	2,161	2,107	2,147	120,900	2,147
2015-11-04	2,114	2,175	2,114	2,157	220,000	2,157
2015-11-02	2,030	2,125	2,010	2,078	281,700	2,078
2015-10-30	2,345	2,358	2,291	2,346	102,600	2,346
2015-10-29	2,302	2,338	2,276	2,338	119,100	2,338
2015-10-28	2,279	2,304	2,251	2,271	92,400	2,271
2015-10-27	2,337	2,346	2,288	2,298	69,200	2,298
2015-10-26	2,324	2,380	2,310	2,338	112,100	2,338
2015-10-23	2,293	2,297	2,268	2,293	66,700	2,293
2015-10-22	2,212	2,289	2,200	2,242	63,600	2,242
2015-10-21	2,178	2,249	2,178	2,249	77,600	2,249
2015-10-20	2,178	2,198	2,151	2,177	66,700	2,177
2015-10-19	2,210	2,210	2,162	2,174	63,400	2,174
2015-10-16	2,230	2,265	2,200	2,203	78,300	2,203
2015-10-15	2,165	2,224	2,155	2,213	75,500	2,213
2015-10-14	2,187	2,190	2,140	2,165	81,000	2,165
2015-10-13	2,210	2,237	2,187	2,194	71,500	2,194
2015-10-09	2,172	2,215	2,172	2,208	101,400	2,208
2015-10-08	2,148	2,176	2,131	2,171	89,600	2,171
2015-10-07	2,160	2,179	2,137	2,171	148,100	2,171
2015-10-06	2,158	2,226	2,153	2,157	128,200	2,157
2015-10-05	2,172	2,172	2,122	2,157	69,100	2,157
2015-10-02	2,095	2,152	2,076	2,149	85,400	2,149
2015-10-01	2,131	2,155	2,109	2,138	85,300	2,138
2015-09-30	2,047	2,116	2,045	2,087	103,900	2,087
2015-09-29	2,050	2,056	2,005	2,006	109,700	2,006
2015-09-28	2,102	2,127	2,068	2,114	75,800	2,114
2015-09-25	2,059	2,103	2,047	2,103	102,900	2,103
2015-09-24	2,119	2,121	2,056	2,056	145,100	2,056
2015-09-18	2,210	2,210	2,146	2,155	77,500	2,155
2015-09-17	2,147	2,216	2,146	2,210	92,600	2,210
2015-09-16	2,170	2,182	2,117	2,129	63,500	2,129
2015-09-15	2,130	2,177	2,128	2,140	72,900	2,140
2015-09-14	2,150	2,170	2,102	2,110	69,100	2,110
2015-09-11	2,056	2,140	2,056	2,120	116,400	2,120
2015-09-10	2,151	2,152	2,075	2,105	129,900	2,105
2015-09-09	2,161	2,190	2,126	2,153	159,000	2,153
2015-09-08	2,105	2,147	2,049	2,053	118,400	2,053
2015-09-07	2,080	2,158	2,061	2,122	98,900	2,122
2015-09-04	2,176	2,188	2,100	2,107	155,300	2,107
2015-09-03	2,169	2,228	2,146	2,192	244,200	2,192
2015-09-02	2,100	2,145	2,060	2,069	242,800	2,069
2015-09-01	2,284	2,285	2,182	2,195	138,700	2,195
2015-08-31	2,340	2,342	2,256	2,293	82,000	2,293
2015-08-28	2,337	2,357	2,311	2,337	60,900	2,337
2015-08-27	2,340	2,340	2,251	2,255	80,200	2,255
2015-08-26	2,204	2,287	2,184	2,266	98,700	2,266
2015-08-25	2,200	2,350	2,160	2,203	124,600	2,203
2015-08-24	2,358	2,412	2,300	2,304	93,800	2,304
2015-08-21	2,471	2,490	2,446	2,450	113,500	2,450
2015-08-20	2,571	2,582	2,527	2,528	50,200	2,528
2015-08-19	2,637	2,656	2,571	2,571	73,400	2,571
2015-08-18	2,636	2,700	2,636	2,668	76,900	2,668
2015-08-17	2,639	2,642	2,605	2,641	45,300	2,641
2015-08-14	2,643	2,648	2,613	2,639	55,300	2,639
2015-08-13	2,616	2,662	2,616	2,661	45,900	2,661
2015-08-12	2,654	2,689	2,627	2,638	75,300	2,638
2015-08-11	2,720	2,729	2,677	2,703	84,400	2,703
2015-08-10	2,660	2,720	2,646	2,718	60,500	2,718
2015-08-07	2,650	2,666	2,622	2,654	80,800	2,654
2015-08-06	2,613	2,675	2,578	2,664	124,300	2,664
2015-08-05	2,567	2,617	2,550	2,591	73,500	2,591
2015-08-04	2,554	2,608	2,531	2,564	173,900	2,564
2015-08-03	2,591	2,591	2,510	2,554	274,800	2,554
2015-07-31	2,764	2,810	2,683	2,741	159,800	2,741
2015-07-30	2,763	2,795	2,703	2,714	68,000	2,714
2015-07-29	2,800	2,810	2,739	2,763	73,700	2,763
2015-07-28	2,752	2,809	2,724	2,782	76,000	2,782
2015-07-27	2,835	2,835	2,774	2,789	71,300	2,789
2015-07-24	2,808	2,857	2,804	2,835	79,900	2,835
2015-07-23	2,810	2,822	2,782	2,808	46,600	2,808
2015-07-22	2,820	2,832	2,781	2,798	65,200	2,798
2015-07-21	2,872	2,886	2,835	2,852	59,000	2,852
2015-07-17	2,877	2,890	2,838	2,861	59,400	2,861
2015-07-16	2,867	2,887	2,805	2,877	79,500	2,877
2015-07-15	2,907	2,907	2,841	2,867	101,900	2,867
2015-07-14	2,820	2,917	2,798	2,909	196,400	2,909
2015-07-13	2,743	2,755	2,698	2,737	76,500	2,737
2015-07-10	2,790	2,814	2,702	2,721	131,300	2,721
2015-07-09	2,710	2,797	2,638	2,790	147,400	2,790
2015-07-08	2,857	2,858	2,751	2,751	116,000	2,751
2015-07-07	2,850	2,928	2,843	2,879	142,900	2,879
2015-07-06	2,871	2,882	2,808	2,808	105,400	2,808
2015-07-03	2,875	2,895	2,836	2,887	75,400	2,887
2015-07-02	2,890	2,920	2,856	2,858	103,500	2,858
2015-07-01	2,771	2,876	2,756	2,870	144,900	2,870
2015-06-30	2,740	2,803	2,714	2,756	210,500	2,756
2015-06-29	2,750	2,779	2,699	2,739	182,200	2,739
2015-06-26	2,920	2,920	2,835	2,849	102,600	2,849
2015-06-25	2,860	2,923	2,857	2,892	108,900	2,892
2015-06-24	2,888	2,915	2,876	2,878	119,300	2,878
2015-06-23	2,854	2,868	2,825	2,862	122,400	2,862
2015-06-22	2,843	2,880	2,801	2,821	149,100	2,821
2015-06-19	2,846	2,884	2,825	2,843	78,500	2,843
2015-06-18	2,870	2,925	2,846	2,846	105,600	2,846
2015-06-17	2,850	2,897	2,832	2,857	138,800	2,857
2015-06-16	2,812	2,890	2,812	2,853	208,200	2,853
2015-06-15	2,687	2,872	2,679	2,814	354,400	2,814
2015-06-12	2,649	2,704	2,602	2,688	310,800	2,688
2015-06-11	2,732	2,741	2,633	2,692	330,000	2,692
2015-06-10	2,728	2,759	2,690	2,713	155,500	2,713
2015-06-09	2,758	2,799	2,736	2,737	107,400	2,737
2015-06-08	2,806	2,821	2,770	2,808	67,900	2,808
2015-06-05	2,825	2,835	2,797	2,806	72,000	2,806
2015-06-04	2,804	2,848	2,782	2,841	99,300	2,841
2015-06-03	2,802	2,813	2,755	2,791	156,000	2,791
2015-06-02	2,866	2,866	2,817	2,818	103,900	2,818
2015-06-01	2,843	2,873	2,831	2,866	76,500	2,866
2015-05-29	2,859	2,897	2,822	2,890	153,300	2,890
2015-05-28	2,913	2,913	2,833	2,861	197,000	2,861
2015-05-27	2,830	2,933	2,816	2,876	312,800	2,876
2015-05-26	2,868	2,888	2,804	2,808	144,600	2,808
2015-05-25	2,784	2,879	2,778	2,854	212,100	2,854
2015-05-22	2,752	2,818	2,698	2,765	215,100	2,765
2015-05-21	2,640	2,753	2,636	2,743	307,400	2,743
2015-05-20	2,600	2,650	2,587	2,605	211,600	2,605
2015-05-19	2,550	2,611	2,540	2,587	327,000	2,587
2015-05-18	2,500	2,550	2,478	2,538	301,000	2,538
2015-05-15	2,400	2,545	2,400	2,530	740,700	2,530
2015-05-14	2,231	2,270	2,231	2,246	51,000	2,246
2015-05-13	2,249	2,269	2,225	2,264	69,600	2,264
2015-05-12	2,216	2,249	2,214	2,248	78,500	2,248
2015-05-11	2,221	2,245	2,216	2,219	106,400	2,219
2015-05-08	2,205	2,213	2,187	2,202	58,500	2,202
2015-05-07	2,160	2,229	2,157	2,219	206,700	2,219
2015-05-01	2,165	2,169	2,133	2,147	86,500	2,147
2015-04-30	2,203	2,203	2,168	2,170	84,300	2,170
2015-04-28	2,195	2,224	2,190	2,205	117,700	2,205
2015-04-27	2,175	2,186	2,165	2,176	45,100	2,176
2015-04-24	2,175	2,186	2,165	2,175	64,300	2,175
2015-04-23	2,185	2,200	2,166	2,182	72,300	2,182
2015-04-22	2,188	2,190	2,171	2,182	59,400	2,182
2015-04-21	2,169	2,188	2,159	2,172	101,300	2,172
2015-04-20	2,199	2,200	2,155	2,165	138,600	2,165
2015-04-17	2,242	2,250	2,192	2,199	223,700	2,199
2015-04-16	2,265	2,324	2,257	2,282	214,100	2,282
2015-04-15	2,225	2,263	2,212	2,260	145,800	2,260
2015-04-14	2,229	2,245	2,221	2,225	66,600	2,225
2015-04-13	2,249	2,253	2,222	2,230	70,300	2,230
2015-04-10	2,238	2,249	2,212	2,240	161,600	2,240
2015-04-09	2,240	2,258	2,229	2,238	176,700	2,238
2015-04-08	2,319	2,327	2,231	2,235	364,600	2,235
2015-04-07	2,243	2,332	2,243	2,331	198,300	2,331
2015-04-06	2,227	2,257	2,192	2,246	153,200	2,246
2015-04-03	2,285	2,286	2,228	2,255	149,300	2,255
2015-04-02	2,221	2,308	2,194	2,302	235,500	2,302
2015-04-01	2,300	2,318	2,217	2,226	257,700	2,226
2015-03-31	2,200	2,245	2,200	2,236	186,400	2,236
2015-03-30	2,208	2,227	2,148	2,193	206,400	2,193
2015-03-27	2,250	2,277	2,203	2,222	101,300	2,222
2015-03-26	2,294	2,294	2,249	2,275	128,600	2,275
2015-03-25	2,350	2,361	2,274	2,301	193,000	2,301
2015-03-24	2,380	2,380	2,339	2,369	112,900	2,369
2015-03-23	2,349	2,385	2,327	2,381	127,700	2,381
2015-03-20	2,319	2,331	2,309	2,321	80,800	2,321
2015-03-19	2,340	2,345	2,304	2,319	100,800	2,319
2015-03-18	2,355	2,358	2,304	2,353	129,600	2,353
2015-03-17	2,309	2,361	2,301	2,333	165,700	2,333
2015-03-16	2,286	2,299	2,268	2,283	108,400	2,283
2015-03-13	2,287	2,309	2,275	2,286	154,700	2,286
2015-03-12	2,263	2,303	2,262	2,269	111,900	2,269
2015-03-11	2,236	2,288	2,236	2,250	119,200	2,250
2015-03-10	2,250	2,293	2,220	2,232	238,300	2,232
2015-03-09	2,200	2,267	2,186	2,225	298,300	2,225
2015-03-06	2,151	2,196	2,145	2,195	185,700	2,195
2015-03-05	2,168	2,180	2,139	2,148	151,700	2,148
2015-03-04	2,162	2,199	2,147	2,189	172,200	2,189
2015-03-03	2,156	2,179	2,141	2,162	124,800	2,162
2015-03-02	2,145	2,178	2,135	2,162	110,800	2,162
2015-02-27	2,140	2,163	2,122	2,146	134,700	2,146
2015-02-26	2,162	2,164	2,136	2,148	106,000	2,148
2015-02-25	2,166	2,174	2,146	2,156	105,500	2,156
2015-02-24	2,180	2,198	2,152	2,166	104,300	2,166
2015-02-23	2,180	2,200	2,161	2,183	111,400	2,183
2015-02-20	2,202	2,210	2,170	2,182	105,200	2,182
2015-02-19	2,166	2,223	2,160	2,202	99,600	2,202
2015-02-18	2,149	2,207	2,132	2,180	171,700	2,180
2015-02-17	2,149	2,152	2,120	2,122	93,300	2,122
2015-02-16	2,146	2,184	2,146	2,149	56,600	2,149
2015-02-13	2,129	2,149	2,129	2,142	51,100	2,142
2015-02-12	2,130	2,175	2,129	2,129	94,100	2,129
2015-02-10	2,134	2,140	2,080	2,111	108,500	2,111
2015-02-09	2,145	2,148	2,106	2,134	104,900	2,134
2015-02-06	2,160	2,169	2,130	2,137	46,100	2,137
2015-02-05	2,185	2,185	2,131	2,147	58,900	2,147
2015-02-04	2,163	2,204	2,149	2,180	90,000	2,180
2015-02-03	2,187	2,193	2,127	2,144	135,100	2,144
2015-02-02	2,250	2,278	2,172	2,186	120,000	2,186
2015-01-30	2,260	2,320	2,260	2,283	71,900	2,283
2015-01-29	2,250	2,283	2,249	2,258	44,400	2,258
2015-01-28	2,248	2,283	2,229	2,273	47,200	2,273
2015-01-27	2,250	2,260	2,232	2,256	45,700	2,256
2015-01-26	2,183	2,226	2,183	2,223	21,500	2,223
2015-01-23	2,226	2,242	2,214	2,233	40,900	2,233
2015-01-22	2,208	2,208	2,168	2,204	62,300	2,204
2015-01-21	2,242	2,248	2,208	2,219	60,000	2,219
2015-01-20	2,200	2,238	2,190	2,231	36,500	2,231
2015-01-19	2,203	2,205	2,173	2,197	39,000	2,197
2015-01-16	2,185	2,188	2,154	2,170	87,400	2,170
2015-01-15	2,195	2,246	2,195	2,235	51,300	2,235
2015-01-14	2,241	2,269	2,200	2,201	65,600	2,201
2015-01-13	2,274	2,274	2,222	2,269	67,200	2,269
2015-01-09	2,290	2,318	2,264	2,274	62,700	2,274
2015-01-08	2,262	2,298	2,255	2,275	47,500	2,275
2015-01-07	2,248	2,274	2,238	2,249	41,300	2,249
2015-01-06	2,313	2,313	2,266	2,268	72,800	2,268
2015-01-05	2,354	2,383	2,324	2,356	39,700	2,356

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