1. HOME >
  2. 株価時系列 >
  3. 6651 >
  4. 2016年

6651 日東工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5961,6021,5651,59552,6001,595
2016-12-291,6121,6131,5861,59864,9001,598
2016-12-281,6061,6291,5961,62928,4001,629
2016-12-271,6101,6171,5951,60951,6001,609
2016-12-261,6241,6311,6081,61942,0001,619
2016-12-221,6361,6361,6141,62433,9001,624
2016-12-211,6541,6541,6211,62453,9001,624
2016-12-201,6571,6571,6371,64755,7001,647
2016-12-191,6471,6601,6321,65768,0001,657
2016-12-161,6421,6571,6331,63976,3001,639
2016-12-151,6091,6431,6091,63287,0001,632
2016-12-141,6391,6391,6051,60896,3001,608
2016-12-131,6491,6561,6311,639106,7001,639
2016-12-121,6751,7041,6401,686136,8001,686
2016-12-091,6151,6751,6111,669110,7001,669
2016-12-081,6291,6321,6101,61969,5001,619
2016-12-071,6181,6241,6071,61658,9001,616
2016-12-061,6191,6241,5981,60366,7001,603
2016-12-051,6491,6491,6001,603105,5001,603
2016-12-021,6171,6781,6131,673127,1001,673
2016-12-011,6331,6391,6141,62463,8001,624
2016-11-301,6171,6221,6001,60957,4001,609
2016-11-291,6201,6231,5971,60883,7001,608
2016-11-281,6121,6291,6001,62074,5001,620
2016-11-251,6291,6571,6061,620138,5001,620
2016-11-241,6211,6291,6151,62144,8001,621
2016-11-221,6051,6151,5961,61135,7001,611
2016-11-211,6061,6241,6001,60050,2001,600
2016-11-181,5951,6001,5821,59953,8001,599
2016-11-171,5731,5771,5571,57435,5001,574
2016-11-161,5901,5951,5621,57147,2001,571
2016-11-151,5651,5761,5461,57253,3001,572
2016-11-141,5571,5741,5501,56962,0001,569
2016-11-111,5641,5801,5311,54198,6001,541
2016-11-101,5451,5561,5281,55283,4001,552
2016-11-091,5211,5431,4221,439170,9001,439
2016-11-081,5101,5211,4981,51361,8001,513
2016-11-071,5001,5321,5001,51570,1001,515
2016-11-041,4751,4991,4661,49576,0001,495
2016-11-021,4701,4981,4661,49088,8001,490
2016-11-011,4351,4951,4291,493161,0001,493
2016-10-311,5821,5881,5301,542120,0001,542
2016-10-281,4951,5591,4951,542284,5001,542
2016-10-271,4781,4921,4681,48892,7001,488
2016-10-261,4711,4741,4561,47281,9001,472
2016-10-251,4671,4801,4641,46973,3001,469
2016-10-241,4501,4571,4381,44775,0001,447
2016-10-211,4351,4491,4311,44247,5001,442
2016-10-201,4281,4341,4151,43457,8001,434
2016-10-191,4391,4391,4211,43354,0001,433
2016-10-171,3961,4121,3961,41052,6001,410
2016-10-131,4001,4171,3971,41561,5001,415
2016-10-121,3981,4081,3801,39744,2001,397
2016-10-111,4201,4271,4001,40992,2001,409
2016-10-071,4251,4251,4031,42050,0001,420
2016-10-061,4251,4361,4111,41656,7001,416
2016-10-051,3981,4241,3981,41192,5001,411
2016-10-041,3481,4031,3461,397153,2001,397
2016-10-031,3211,3421,3211,33043,1001,330
2016-09-301,3331,3331,3021,31872,8001,318
2016-09-291,3471,3651,3401,35692,4001,356
2016-09-281,3121,3261,3071,32546,6001,325
2016-09-271,3281,3491,3021,348100,3001,348
2016-09-261,3551,3631,3261,32846,9001,328
2016-09-231,3571,3621,3301,34565,4001,345
2016-09-211,3411,3601,3171,357108,1001,357
2016-09-201,3171,3661,3161,341130,1001,341
2016-09-161,3131,3231,3091,31749,9001,317
2016-09-151,3021,3151,2961,31177,7001,311
2016-09-141,2911,3351,2911,30495,3001,304
2016-09-131,2901,3091,2791,303108,8001,303
2016-09-121,3011,3011,2771,28485,3001,284
2016-09-091,2971,3101,2921,30172,0001,301
2016-09-081,3041,3101,2911,29761,6001,297
2016-09-071,3001,3071,2901,30458,4001,304
2016-09-061,2871,3221,2861,31982,8001,319
2016-09-051,2921,3001,2831,28456,0001,284
2016-09-021,2701,2801,2641,27766,0001,277
2016-09-011,2821,2841,2701,28266,6001,282
2016-08-311,2611,2911,2601,28873,6001,288
2016-08-301,2651,2731,2621,26929,2001,269
2016-08-291,2661,2821,2601,26659,1001,266
2016-08-261,2451,2481,2341,23661,5001,236
2016-08-251,2551,2661,2321,25381,3001,253
2016-08-241,2721,2871,2571,25872,9001,258
2016-08-231,3201,3271,2541,255166,8001,255
2016-08-221,3241,3401,3231,33381,9001,333
2016-08-191,2831,3221,2771,319124,4001,319
2016-08-181,2971,3031,2811,28398,2001,283
2016-08-171,2731,3071,2721,30683,5001,306
2016-08-161,3221,3221,2951,29888,8001,298
2016-08-151,3201,3351,3151,32361,6001,323
2016-08-121,3191,3251,3131,31966,0001,319
2016-08-101,3231,3251,3021,31588,6001,315
2016-08-091,3271,3311,3081,32492,9001,324
2016-08-081,3401,3411,3241,33591,3001,335
2016-08-051,3481,3531,3211,328105,5001,328
2016-08-041,2981,3421,2981,341102,5001,341
2016-08-031,2851,3011,2651,294174,9001,294
2016-08-021,3121,3231,3031,312100,8001,312
2016-08-011,3501,3511,3211,332158,0001,332
2016-07-291,4101,4341,3841,418144,1001,418
2016-07-281,4051,4201,4031,414114,8001,414
2016-07-271,3401,4261,3361,420226,4001,420
2016-07-261,4131,4201,3921,397202,2001,397
2016-07-251,3901,4181,3861,415125,3001,415
2016-07-221,3701,3971,3601,383103,0001,383
2016-07-211,3801,3971,3801,39768,0001,397
2016-07-201,3501,3781,3381,359237,4001,359
2016-07-191,3651,3741,3371,358122,1001,358
2016-07-151,3251,3651,3251,34999,9001,349
2016-07-141,3071,3251,2941,318115,9001,318
2016-07-131,3091,3201,3011,307106,0001,307
2016-07-121,2781,2871,2651,272158,4001,272
2016-07-111,2361,2751,2361,253190,1001,253
2016-07-081,2281,2461,2161,219104,0001,219
2016-07-071,2171,2441,2041,223107,1001,223
2016-07-061,2401,2421,2071,223140,0001,223
2016-07-051,2701,2741,2421,255115,1001,255
2016-07-041,2961,2961,2331,240131,8001,240
2016-07-011,2681,2811,2611,26637,8001,266
2016-06-301,2741,3001,2611,263154,4001,263
2016-06-291,2271,2681,2271,264105,7001,264
2016-06-281,2121,2361,1831,222133,2001,222
2016-06-271,2511,2671,2291,23879,8001,238
2016-06-241,3831,3991,2211,234151,7001,234
2016-06-231,3361,3671,3361,36346,8001,363
2016-06-221,3451,3631,3321,350121,1001,350
2016-06-211,3531,3571,3371,34492,3001,344
2016-06-201,3551,3741,3551,359103,0001,359
2016-06-171,3261,3541,3261,33786,7001,337
2016-06-161,3701,3731,3051,307171,4001,307
2016-06-151,3911,4091,3601,383190,8001,383
2016-06-141,4181,4321,3961,401129,6001,401
2016-06-131,4661,4661,4241,42576,7001,425
2016-06-101,5071,5131,4871,494102,0001,494
2016-06-091,5031,5141,4921,50743,3001,507
2016-06-081,5181,5211,4851,503102,4001,503
2016-06-071,5351,5451,5151,51749,2001,517
2016-06-061,5281,5281,4891,52687,8001,526
2016-06-031,5531,5531,5301,539107,6001,539
2016-06-021,5991,6001,5561,561118,8001,561
2016-06-011,6221,6471,6091,620100,0001,620
2016-05-311,5731,6221,5711,622176,9001,622
2016-05-301,5611,5791,5601,57874,6001,578
2016-05-271,5761,5861,5541,56271,6001,562
2016-05-261,5951,6071,5701,57272,9001,572
2016-05-251,5831,6001,5831,59367,3001,593
2016-05-241,5811,5821,5621,571124,1001,571
2016-05-231,5901,5921,5601,58387,3001,583
2016-05-201,5921,6041,5811,59681,5001,596
2016-05-191,6161,6261,5851,597109,7001,597
2016-05-181,6141,6281,5571,601291,8001,601
2016-05-171,6311,6561,6121,632132,2001,632
2016-05-161,6481,6671,6011,610164,5001,610
2016-05-131,6791,7001,6531,65691,5001,656
2016-05-121,6521,6911,6521,69166,9001,691
2016-05-111,6961,7081,6691,67877,2001,678
2016-05-101,6371,6821,6211,670121,1001,670
2016-05-091,6751,6901,6371,637112,6001,637
2016-05-061,6801,6801,6411,66193,9001,661
2016-05-021,6681,7101,6681,683126,3001,683
2016-04-281,8111,8501,7651,769169,2001,769
2016-04-271,7691,8101,7551,788159,2001,788
2016-04-261,7761,7761,7421,756110,0001,756
2016-04-251,8121,8121,7781,782144,5001,782
2016-04-221,8001,8161,7861,815112,2001,815
2016-04-211,8101,8131,7821,81285,8001,812
2016-04-201,8081,8181,7691,77388,5001,773
2016-04-191,8001,8111,7791,80591,5001,805
2016-04-181,7261,7621,7131,74970,3001,749
2016-04-151,7751,7881,7591,76796,7001,767
2016-04-141,7691,8181,7521,805139,1001,805
2016-04-131,7001,7441,6991,74275,0001,742
2016-04-121,6421,6801,6421,67150,1001,671
2016-04-111,6751,6761,6241,64652,4001,646
2016-04-081,6061,6961,6001,67595,6001,675
2016-04-071,6251,6551,6141,62850,3001,628
2016-04-061,6411,6581,6211,62890,3001,628
2016-04-051,6821,7101,6421,643111,8001,643
2016-04-041,7191,7501,6901,70369,6001,703
2016-04-011,7851,7851,7071,713137,4001,713
2016-03-311,8011,8351,7941,79490,0001,794
2016-03-301,8241,8241,7931,79841,1001,798
2016-03-291,8121,8331,8061,82758,5001,827
2016-03-281,8201,8351,8001,82762,7001,827
2016-03-251,7991,8121,7901,80970,7001,809
2016-03-241,7751,8061,7591,798116,9001,798
2016-03-231,8091,8151,7751,78566,1001,785
2016-03-221,7871,8171,7801,798100,0001,798
2016-03-181,7691,7851,7531,761154,9001,761
2016-03-171,7891,8001,7521,769134,9001,769
2016-03-161,7691,7861,7551,771141,2001,771
2016-03-151,8501,8591,7801,787313,4001,787
2016-03-141,8561,8721,8481,86084,4001,860
2016-03-111,8101,8371,8061,826116,6001,826
2016-03-101,8241,8571,8091,84588,5001,845
2016-03-091,8401,8401,7911,81460,4001,814
2016-03-081,8901,9101,8331,85958,0001,859
2016-03-071,9011,9151,8761,88848,8001,888
2016-03-041,8461,9201,8411,904150,8001,904
2016-03-031,9091,9231,8491,855160,0001,855
2016-03-021,8801,9381,8761,92376,3001,923
2016-03-011,8291,8521,7951,83572,7001,835
2016-02-291,8911,9141,8481,84860,1001,848
2016-02-261,8651,8891,8351,85555,5001,855
2016-02-251,8361,8691,8061,85683,5001,856
2016-02-241,8121,8651,8101,82280,8001,822
2016-02-231,8341,8621,8141,83287,3001,832
2016-02-221,8081,8671,7841,799177,2001,799
2016-02-191,8581,8731,8051,82371,5001,823
2016-02-181,8671,8941,8351,85897,1001,858
2016-02-171,8541,9151,8041,82749,6001,827
2016-02-161,8401,9201,8281,86871,6001,868
2016-02-151,7801,8481,7661,83463,1001,834
2016-02-121,7501,7501,6801,690110,0001,690
2016-02-101,8501,8831,7701,79391,4001,793
2016-02-091,8581,8891,8201,82790,9001,827
2016-02-081,8921,9691,8761,95061,3001,950
2016-02-051,9191,9451,9081,93262,0001,932
2016-02-041,9762,0021,9501,95775,3001,957
2016-02-032,0122,0221,9902,00976,1002,009
2016-02-022,0492,0942,0352,06286,3002,062
2016-02-011,9972,0951,9762,090134,7002,090
2016-01-291,9201,9701,8821,97075,4001,970
2016-01-281,9491,9491,9001,90084,8001,900
2016-01-271,8941,9931,8941,96084,7001,960
2016-01-261,9001,9121,8681,87783,7001,877
2016-01-251,9951,9951,9251,95266,4001,952
2016-01-221,8841,9161,8451,91586,8001,915
2016-01-211,8291,9051,8021,80493,8001,804
2016-01-201,9151,9171,8191,820103,4001,820
2016-01-191,8851,9391,8761,91562,2001,915
2016-01-181,8691,9111,8261,90173,9001,901
2016-01-151,9371,9591,8901,90391,3001,903
2016-01-141,9001,9141,8691,89899,9001,898
2016-01-131,9491,9631,9221,96055,1001,960
2016-01-121,9491,9511,8751,87897,7001,878
2016-01-081,9701,9961,9501,95688,2001,956
2016-01-072,0352,0501,9771,979107,4001,979
2016-01-062,0642,0822,0212,03689,4002,036
2016-01-052,0742,0942,0422,04784,1002,047
2016-01-042,1232,1402,0712,08554,1002,085

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