6651 日東工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,7971,8211,7971,80933,2001,809
2017-12-281,8141,8181,7941,79636,3001,796
2017-12-271,8171,8241,8041,81555,6001,815
2017-12-261,8141,8281,8101,82656,8001,826
2017-12-251,8001,8131,7971,81334,8001,813
2017-12-221,7901,8051,7901,79746,2001,797
2017-12-211,7801,7901,7731,79036,9001,790
2017-12-201,7851,7981,7711,78761,3001,787
2017-12-191,7901,8041,7801,78535,7001,785
2017-12-181,7631,7991,7631,78554,6001,785
2017-12-151,7841,7931,7551,76282,1001,762
2017-12-141,7921,8121,7921,80061,3001,800
2017-12-131,8071,8171,7781,78892,5001,788
2017-12-121,8071,8151,7761,789134,4001,789
2017-12-111,8451,8451,8071,82769,8001,827
2017-12-081,8021,8471,8021,84571,5001,845
2017-12-071,7901,8261,7901,81743,5001,817
2017-12-061,8111,8271,7951,80155,3001,801
2017-12-051,8111,8371,8021,83343,4001,833
2017-12-041,8611,8641,8141,81777,4001,817
2017-12-011,8631,8761,8511,85699,1001,856
2017-11-301,8831,8831,8381,84995,2001,849
2017-11-291,8701,8981,8701,889102,2001,889
2017-11-281,8941,8981,8671,87061,2001,870
2017-11-271,8771,8891,8641,88756,1001,887
2017-11-241,8511,8761,8511,86931,0001,869
2017-11-221,8521,8741,8481,866113,5001,866
2017-11-211,8521,8881,8471,88169,4001,881
2017-11-201,8501,8711,8391,85675,0001,856
2017-11-171,8951,9011,8551,85780,0001,857
2017-11-161,8521,8911,8391,88083,4001,880
2017-11-151,9391,9391,8481,853104,9001,853
2017-11-131,9231,9371,9151,92455,1001,924
2017-11-101,9161,9351,9131,92386,4001,923
2017-11-091,9541,9691,9121,936140,2001,936
2017-11-081,9371,9491,9261,94893,0001,948
2017-11-071,9251,9491,9111,94481,6001,944
2017-11-061,9451,9541,9221,92568,6001,925
2017-11-021,9651,9651,9361,94557,1001,945
2017-11-011,9781,9781,9361,961131,0001,961
2017-10-311,9031,9521,8781,938311,1001,938
2017-10-302,0602,0691,8351,903457,8001,903
2017-10-272,0402,0662,0332,06089,9002,060
2017-10-262,0482,0662,0392,05464,0002,054
2017-10-252,0332,0692,0272,060132,0002,060
2017-10-241,9632,0241,9632,022122,6002,022
2017-10-231,9501,9671,9391,961120,7001,961
2017-10-201,9661,9731,9491,96458,2001,964
2017-10-191,9711,9881,9611,96641,9001,966
2017-10-181,9811,9841,9571,96855,2001,968
2017-10-171,9842,0091,9841,98971,3001,989
2017-10-161,9701,9991,9681,98972,4001,989
2017-10-131,9601,9801,9531,967134,9001,967
2017-10-121,9681,9751,9461,95169,8001,951
2017-10-111,9831,9921,9561,95790,4001,957
2017-10-101,9381,9811,9381,98197,4001,981
2017-10-061,9671,9701,9301,95679,5001,956
2017-10-051,9571,9781,9521,96262,5001,962
2017-10-041,9952,0011,9661,97667,2001,976
2017-10-032,0022,0101,9842,00167,9002,001
2017-10-021,9962,0041,9781,98446,2001,984
2017-09-292,0102,0211,9871,98971,8001,989
2017-09-281,9932,0141,9692,00594,5002,005
2017-09-271,9881,9881,9701,98538,0001,985
2017-09-261,9711,9931,9641,98959,4001,989
2017-09-251,9641,9751,9511,97345,5001,973
2017-09-221,9731,9771,9461,94969,8001,949
2017-09-211,9951,9951,9521,956122,3001,956
2017-09-202,0172,0171,9802,00196,9002,001
2017-09-192,0452,0452,0002,017147,6002,017
2017-09-151,9952,0461,9942,045111,7002,045
2017-09-142,0102,0271,9671,981132,3001,981
2017-09-131,9602,0121,9482,010117,7002,010
2017-09-121,9531,9621,9371,94767,3001,947
2017-09-111,9211,9451,9211,93180,0001,931
2017-09-081,9111,9351,9041,91177,2001,911
2017-09-071,9201,9251,8911,91161,0001,911
2017-09-061,8901,9091,8791,89676,1001,896
2017-09-051,9261,9511,9031,90589,5001,905
2017-09-041,9911,9911,9311,93279,9001,932
2017-09-011,9901,9931,9671,99280,6001,992
2017-08-311,9751,9911,9691,97982,6001,979
2017-08-301,9641,9781,9521,972109,7001,972
2017-08-291,9391,9631,9251,95786,3001,957
2017-08-281,9251,9501,9241,944134,0001,944
2017-08-251,9211,9351,9101,91975,4001,919
2017-08-241,8801,9201,8761,916133,6001,916
2017-08-231,8751,8951,8641,882113,5001,882
2017-08-221,7921,8601,7901,851137,0001,851
2017-08-211,7581,7931,7541,79175,5001,791
2017-08-181,7271,7461,7161,74076,0001,740
2017-08-171,7561,7691,7481,75933,5001,759
2017-08-161,7441,7601,7391,75658,5001,756
2017-08-151,7351,7501,7271,74272,1001,742
2017-08-141,7311,7331,7081,72069,1001,720
2017-08-101,7461,7491,7331,74966,5001,749
2017-08-091,7821,7821,7291,746107,0001,746
2017-08-081,7591,7891,7591,78795,5001,787
2017-08-071,7371,7631,7301,75696,2001,756
2017-08-041,7001,7271,6871,72571,0001,725
2017-08-031,6961,7011,6761,69082,7001,690
2017-08-021,6991,7081,6801,687113,1001,687
2017-08-011,6801,6981,6681,689151,2001,689
2017-07-311,7961,8051,7741,78757,2001,787
2017-07-281,8211,8231,7931,80639,4001,806
2017-07-271,7941,8361,7941,82072,1001,820
2017-07-261,8031,8111,7801,78841,6001,788
2017-07-251,8011,8121,7851,78820,9001,788
2017-07-241,7901,8021,7791,80150,9001,801
2017-07-211,8001,8131,7951,80444,8001,804
2017-07-201,8161,8251,8021,81937,9001,819
2017-07-191,8001,8201,7941,81674,8001,816
2017-07-181,7751,8021,7671,80070,6001,800
2017-07-141,7771,7941,7701,784107,4001,784
2017-07-131,7901,7901,7671,78635,3001,786
2017-07-121,7771,7981,7711,78156,4001,781
2017-07-111,7731,7891,7731,78631,4001,786
2017-07-101,7661,7981,7621,77682,5001,776
2017-07-071,7331,7571,7311,75148,2001,751
2017-07-061,7441,7621,7381,75665,5001,756
2017-07-051,7251,7731,7251,75783,7001,757
2017-07-041,8031,8031,7321,73853,6001,738
2017-07-031,7761,8071,7721,78656,0001,786
2017-06-301,7751,7801,7501,773126,7001,773
2017-06-291,7781,7931,7561,775106,2001,775
2017-06-281,7781,7791,7671,77575,0001,775
2017-06-271,7681,7841,7681,77850,8001,778
2017-06-261,7821,7891,7671,77448,5001,774
2017-06-231,7711,7941,7661,78248,6001,782
2017-06-221,7711,7771,7641,77258,8001,772
2017-06-211,7751,7811,7661,77355,3001,773
2017-06-201,7661,8011,7661,78970,6001,789
2017-06-191,7351,7731,7291,76682,9001,766
2017-06-161,7641,7731,7291,732161,2001,732
2017-06-151,7661,7761,7541,75854,5001,758
2017-06-141,8011,8021,7721,77263,9001,772
2017-06-131,8001,8111,7921,79533,3001,795
2017-06-121,8101,8161,7961,80449,5001,804
2017-06-091,8031,8241,7941,81081,9001,810
2017-06-081,8001,8201,7871,80985,7001,809
2017-06-071,7811,8081,7811,79949,6001,799
2017-06-061,8281,8281,7851,78667,1001,786
2017-06-051,8181,8471,8151,83773,9001,837
2017-06-021,8301,8561,8141,821160,5001,821
2017-06-011,8031,8221,8031,81477,3001,814
2017-05-311,7901,8091,7841,79794,2001,797
2017-05-301,7841,8151,7831,80959,8001,809
2017-05-291,8011,8121,7791,782114,5001,782
2017-05-261,8371,8441,8101,81248,0001,812
2017-05-251,8321,8571,8281,84465,5001,844
2017-05-241,8491,8621,8381,85173,5001,851
2017-05-231,8411,8591,8191,826101,2001,826
2017-05-221,8271,8371,8141,82955,6001,829
2017-05-191,8041,8301,7761,82397,4001,823
2017-05-181,8011,8221,7971,80999,6001,809
2017-05-171,7841,8331,7811,828179,2001,828
2017-05-161,7051,8031,7041,794255,6001,794
2017-05-151,6781,7081,6611,69553,5001,695
2017-05-121,7231,7291,7051,71882,9001,718
2017-05-111,7351,7431,7241,73353,1001,733
2017-05-101,6991,7601,6991,731163,9001,731
2017-05-091,7131,7131,6981,69948,4001,699
2017-05-081,6451,7321,6451,713322,6001,713
2017-05-021,6201,6371,6061,626138,0001,626
2017-05-011,6051,6251,6041,62580,4001,625
2017-04-281,5941,6081,5871,60588,3001,605
2017-04-271,5891,5961,5871,59549,2001,595
2017-04-261,5791,5921,5721,59151,3001,591
2017-04-251,5381,5711,5381,56650,3001,566
2017-04-241,5501,5551,5341,54434,9001,544
2017-04-211,5121,5341,5121,52942,0001,529
2017-04-201,5081,5141,5031,50342,0001,503
2017-04-191,4981,5201,4981,50860,2001,508
2017-04-181,5021,5161,4991,50873,7001,508
2017-04-171,4801,5001,4751,50053,1001,500
2017-04-141,5081,5121,4861,49060,9001,490
2017-04-131,5051,5161,4951,51671,7001,516
2017-04-121,5191,5491,5131,52161,3001,521
2017-04-111,5431,5501,5341,53955,6001,539
2017-04-101,5601,5641,5441,55667,9001,556
2017-04-071,5341,5511,5311,54381,3001,543
2017-04-061,5271,5351,5221,52489,1001,524
2017-04-051,5121,5471,5121,539125,7001,539
2017-04-041,5201,5341,5001,52374,8001,523
2017-04-031,5301,5451,5251,53048,1001,530
2017-03-311,5531,5731,5361,53680,1001,536
2017-03-301,5791,5791,5421,54974,3001,549
2017-03-291,5661,5791,5581,57945,7001,579
2017-03-281,5511,5781,5361,57883,7001,578
2017-03-271,5901,5901,5091,530168,3001,530
2017-03-241,6081,6141,5691,59478,9001,594
2017-03-231,6021,6171,5981,60445,5001,604
2017-03-221,6251,6291,5891,59773,3001,597
2017-03-211,6421,6521,6331,63455,6001,634
2017-03-171,6561,6741,6421,65587,5001,655
2017-03-161,6381,6591,6361,65641,2001,656
2017-03-151,6461,6621,6401,65447,6001,654
2017-03-141,6631,6631,6411,64685,7001,646
2017-03-131,6651,6851,6581,66355,6001,663
2017-03-101,6211,6631,6201,658160,6001,658
2017-03-091,6201,6271,5921,59864,7001,598
2017-03-081,6141,6271,6011,61465,9001,614
2017-03-071,6051,6161,6031,60939,5001,609
2017-03-061,5911,6171,5861,61044,8001,610
2017-03-031,6091,6191,5831,59161,2001,591
2017-03-021,6091,6211,6021,60448,4001,604
2017-03-011,5751,5891,5671,58770,8001,587
2017-02-281,5671,5981,5641,57661,7001,576
2017-02-271,5801,5801,5551,56471,3001,564
2017-02-241,5741,6081,5721,59655,7001,596
2017-02-231,5881,6011,5831,59349,9001,593
2017-02-221,5901,5901,5731,58138,9001,581
2017-02-211,5851,5891,5711,58448,6001,584
2017-02-201,5771,5891,5721,58532,2001,585
2017-02-171,5761,5861,5711,57740,4001,577
2017-02-161,5951,6011,5711,57344,2001,573
2017-02-151,5581,5941,5491,59164,8001,591
2017-02-141,5571,5591,5401,54051,0001,540
2017-02-131,5581,5611,5501,55637,7001,556
2017-02-101,5201,5461,5201,54254,7001,542
2017-02-091,5161,5201,5051,50958,3001,509
2017-02-081,5141,5221,5041,52166,3001,521
2017-02-071,5021,5211,5021,51457,2001,514
2017-02-061,5201,5251,5061,51640,4001,516
2017-02-031,5031,5221,5031,51463,5001,514
2017-02-021,5471,5561,5051,509135,7001,509
2017-02-011,5381,5531,5251,54871,8001,548
2017-01-311,5291,5731,5111,542153,6001,542
2017-01-301,5651,5701,5481,55271,5001,552
2017-01-271,5631,5791,5581,566148,9001,566
2017-01-261,5801,5801,5511,565120,8001,565
2017-01-251,5671,5711,5561,559107,3001,559
2017-01-241,5751,5751,5521,55758,5001,557
2017-01-231,5881,6041,5801,59445,3001,594
2017-01-201,6161,6201,5911,60738,7001,607
2017-01-191,5881,6201,5811,61970,2001,619
2017-01-181,5451,5791,5421,57441,2001,574
2017-01-171,5911,5911,5571,55761,5001,557
2017-01-161,5921,6071,5851,59538,6001,595
2017-01-131,5961,6061,5901,60026,4001,600
2017-01-121,6101,6151,5911,60338,6001,603
2017-01-111,6041,6241,5851,60955,1001,609
2017-01-101,6261,6261,5921,60382,4001,603
2017-01-061,6161,6351,6141,62637,7001,626
2017-01-051,6371,6471,6171,63370,6001,633
2017-01-041,5851,6491,5721,648106,3001,648

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