6651 日東工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,722	1,757	1,718	1,736	46,900	1,736
2018-12-27	1,671	1,734	1,671	1,724	90,900	1,724
2018-12-26	1,643	1,670	1,614	1,631	54,500	1,631
2018-12-25	1,650	1,684	1,616	1,624	98,800	1,624
2018-12-21	1,720	1,733	1,650	1,673	132,200	1,673
2018-12-20	1,792	1,802	1,732	1,745	121,900	1,745
2018-12-19	1,800	1,810	1,765	1,792	94,700	1,792
2018-12-18	1,826	1,839	1,784	1,793	108,800	1,793
2018-12-17	1,889	1,889	1,835	1,846	85,800	1,846
2018-12-14	1,943	1,970	1,861	1,867	218,400	1,867
2018-12-13	1,967	2,016	1,945	2,009	86,100	2,009
2018-12-12	2,013	2,016	1,942	1,960	147,400	1,960
2018-12-11	2,080	2,087	2,005	2,008	220,800	2,008
2018-12-10	1,958	2,095	1,947	2,068	578,600	2,068
2018-12-07	1,847	1,871	1,791	1,798	63,400	1,798
2018-12-06	1,879	1,881	1,821	1,837	68,800	1,837
2018-12-05	1,830	1,935	1,830	1,893	107,600	1,893
2018-12-04	1,950	1,950	1,833	1,854	104,800	1,854
2018-12-03	1,951	1,984	1,951	1,977	32,600	1,977
2018-11-30	1,989	1,990	1,921	1,928	60,800	1,928
2018-11-29	1,930	1,992	1,930	1,977	91,300	1,977
2018-11-28	1,874	1,910	1,865	1,908	37,800	1,908
2018-11-27	1,820	1,867	1,820	1,858	31,500	1,858
2018-11-26	1,806	1,833	1,800	1,816	19,700	1,816
2018-11-22	1,821	1,839	1,797	1,824	30,600	1,824
2018-11-21	1,800	1,826	1,793	1,819	30,500	1,819
2018-11-20	1,839	1,851	1,803	1,845	35,900	1,845
2018-11-19	1,839	1,861	1,836	1,844	28,000	1,844
2018-11-16	1,870	1,874	1,819	1,834	59,600	1,834
2018-11-15	1,870	1,900	1,853	1,861	47,400	1,861
2018-11-14	1,962	1,987	1,901	1,902	43,900	1,902
2018-11-13	1,974	1,974	1,942	1,951	36,900	1,951
2018-11-12	2,025	2,036	1,977	2,010	53,000	2,010
2018-11-09	2,036	2,058	2,022	2,025	59,700	2,025
2018-11-08	2,052	2,109	2,028	2,036	60,700	2,036
2018-11-07	2,062	2,073	2,015	2,024	80,700	2,024
2018-11-06	1,922	2,020	1,922	2,012	85,200	2,012
2018-11-05	1,920	1,945	1,890	1,924	50,400	1,924
2018-11-02	2,020	2,026	1,885	1,922	111,700	1,922
2018-11-01	2,102	2,197	2,038	2,044	268,000	2,044
2018-10-31	1,894	1,962	1,861	1,962	125,300	1,962
2018-10-30	1,803	1,917	1,784	1,897	125,400	1,897
2018-10-29	1,823	1,877	1,814	1,819	62,700	1,819
2018-10-26	1,849	1,867	1,805	1,824	74,200	1,824
2018-10-25	1,871	1,919	1,833	1,836	69,000	1,836
2018-10-24	1,871	1,920	1,871	1,901	53,500	1,901
2018-10-23	1,926	1,945	1,867	1,867	46,000	1,867
2018-10-22	1,915	1,943	1,899	1,926	36,800	1,926
2018-10-19	1,899	1,939	1,892	1,927	54,000	1,927
2018-10-18	1,945	1,945	1,897	1,897	39,400	1,897
2018-10-17	1,906	1,942	1,892	1,935	47,600	1,935
2018-10-16	1,880	1,881	1,854	1,876	48,300	1,876
2018-10-15	1,892	1,918	1,884	1,887	86,700	1,887
2018-10-12	1,890	1,919	1,864	1,900	67,000	1,900
2018-10-11	1,884	1,906	1,856	1,894	77,200	1,894
2018-10-10	1,933	1,950	1,913	1,940	36,500	1,940
2018-10-09	1,969	1,969	1,921	1,930	42,900	1,930
2018-10-05	1,984	1,993	1,964	1,971	41,700	1,971
2018-10-04	2,023	2,023	1,967	1,995	52,900	1,995
2018-10-03	2,052	2,052	1,952	1,993	60,800	1,993
2018-10-02	2,094	2,118	2,033	2,039	79,900	2,039
2018-10-01	2,051	2,097	2,051	2,090	88,400	2,090
2018-09-28	2,061	2,127	2,043	2,101	87,700	2,101
2018-09-27	2,129	2,129	2,062	2,065	88,700	2,065
2018-09-26	2,103	2,147	2,078	2,144	60,300	2,144
2018-09-25	2,111	2,137	2,090	2,119	92,400	2,119
2018-09-21	2,080	2,126	2,057	2,121	121,700	2,121
2018-09-20	2,073	2,094	2,059	2,079	132,600	2,079
2018-09-19	1,962	2,033	1,953	2,012	79,200	2,012
2018-09-18	1,949	1,970	1,914	1,959	54,100	1,959
2018-09-14	1,911	1,962	1,903	1,958	93,400	1,958
2018-09-13	1,882	1,914	1,875	1,902	44,800	1,902
2018-09-12	1,922	1,949	1,865	1,885	70,100	1,885
2018-09-11	1,892	1,903	1,870	1,889	71,400	1,889
2018-09-10	1,840	1,900	1,840	1,881	76,600	1,881
2018-09-07	1,820	1,844	1,813	1,837	81,400	1,837
2018-09-06	1,887	1,904	1,839	1,840	139,300	1,840
2018-09-05	1,885	1,915	1,853	1,892	77,000	1,892
2018-09-04	1,902	1,923	1,880	1,885	102,200	1,885
2018-09-03	1,873	1,911	1,843	1,893	119,000	1,893
2018-08-31	1,841	1,901	1,841	1,886	68,100	1,886
2018-08-30	1,904	1,913	1,828	1,852	107,300	1,852
2018-08-29	1,875	1,906	1,875	1,895	34,800	1,895
2018-08-28	1,878	1,897	1,863	1,882	39,100	1,882
2018-08-27	1,848	1,883	1,844	1,875	40,900	1,875
2018-08-24	1,871	1,871	1,832	1,851	21,300	1,851
2018-08-23	1,833	1,854	1,827	1,835	31,300	1,835
2018-08-22	1,800	1,842	1,798	1,833	36,100	1,833
2018-08-21	1,813	1,813	1,786	1,799	41,200	1,799
2018-08-20	1,839	1,844	1,812	1,813	46,400	1,813
2018-08-17	1,820	1,849	1,814	1,838	29,300	1,838
2018-08-16	1,830	1,838	1,807	1,815	50,900	1,815
2018-08-15	1,852	1,878	1,831	1,866	60,000	1,866
2018-08-14	1,844	1,875	1,823	1,852	49,600	1,852
2018-08-13	1,880	1,898	1,843	1,855	78,400	1,855
2018-08-10	1,979	1,979	1,900	1,905	63,800	1,905
2018-08-09	1,952	1,996	1,952	1,979	73,100	1,979
2018-08-08	1,937	1,981	1,937	1,952	43,500	1,952
2018-08-07	1,940	1,961	1,923	1,937	48,300	1,937
2018-08-06	1,951	1,977	1,933	1,939	62,200	1,939
2018-08-03	1,976	1,978	1,930	1,933	42,100	1,933
2018-08-02	1,943	2,010	1,937	1,973	97,900	1,973
2018-08-01	1,919	1,960	1,874	1,945	133,300	1,945
2018-07-31	1,910	1,993	1,910	1,915	213,800	1,915
2018-07-30	2,114	2,152	2,073	2,100	72,200	2,100
2018-07-27	2,132	2,185	2,132	2,164	44,800	2,164
2018-07-26	2,126	2,144	2,100	2,132	44,500	2,132
2018-07-25	2,107	2,129	2,098	2,120	43,000	2,120
2018-07-24	2,109	2,120	2,101	2,107	18,800	2,107
2018-07-23	2,115	2,133	2,094	2,101	39,600	2,101
2018-07-20	2,092	2,120	2,072	2,116	56,300	2,116
2018-07-19	2,087	2,119	2,087	2,098	40,600	2,098
2018-07-18	2,085	2,121	2,076	2,086	41,400	2,086
2018-07-17	2,068	2,097	2,038	2,081	64,500	2,081
2018-07-13	2,022	2,068	2,006	2,055	49,700	2,055
2018-07-12	2,048	2,060	2,027	2,030	44,400	2,030
2018-07-11	2,041	2,056	2,005	2,044	69,100	2,044
2018-07-10	2,057	2,088	2,055	2,064	123,400	2,064
2018-07-09	1,972	2,040	1,966	2,040	117,500	2,040
2018-07-06	1,940	1,973	1,922	1,971	159,300	1,971
2018-07-05	2,028	2,028	1,971	1,980	96,300	1,980
2018-07-04	2,109	2,128	2,040	2,046	93,500	2,046
2018-07-03	2,127	2,146	2,075	2,144	157,200	2,144
2018-07-02	2,187	2,203	2,111	2,114	121,800	2,114
2018-06-29	2,207	2,230	2,183	2,214	190,400	2,214
2018-06-28	2,126	2,203	2,120	2,180	296,400	2,180
2018-06-27	2,114	2,153	2,108	2,134	156,700	2,134
2018-06-26	2,100	2,116	2,077	2,083	137,300	2,083
2018-06-25	2,172	2,181	2,140	2,144	114,500	2,144
2018-06-22	2,178	2,197	2,128	2,188	185,700	2,188
2018-06-21	2,181	2,210	2,145	2,207	276,800	2,207
2018-06-20	2,102	2,226	2,102	2,217	596,200	2,217
2018-06-19	2,063	2,094	2,020	2,084	183,600	2,084
2018-06-18	2,059	2,059	2,013	2,013	67,500	2,013
2018-06-15	2,058	2,058	2,002	2,045	220,900	2,045
2018-06-14	2,020	2,069	2,002	2,058	519,000	2,058
2018-06-13	2,035	2,065	2,010	2,014	559,300	2,014
2018-06-12	2,098	2,144	2,086	2,135	178,000	2,135
2018-06-11	2,056	2,082	2,011	2,070	104,300	2,070
2018-06-08	2,047	2,080	2,028	2,046	110,000	2,046
2018-06-07	1,996	2,077	1,996	2,076	85,600	2,076
2018-06-06	2,011	2,024	1,990	2,009	93,300	2,009
2018-06-05	2,036	2,036	1,988	2,024	90,300	2,024
2018-06-04	2,040	2,052	2,018	2,037	88,000	2,037
2018-06-01	2,024	2,045	2,001	2,022	104,100	2,022
2018-05-31	2,002	2,076	1,973	2,059	213,700	2,059
2018-05-30	1,969	2,008	1,969	2,001	61,100	2,001
2018-05-29	1,998	2,013	1,978	2,010	40,200	2,010
2018-05-28	1,963	2,022	1,960	2,010	70,200	2,010
2018-05-25	1,982	1,994	1,953	1,958	103,900	1,958
2018-05-24	2,006	2,037	1,993	2,009	71,600	2,009
2018-05-23	2,009	2,042	1,997	2,021	98,300	2,021
2018-05-22	2,045	2,084	2,000	2,009	131,800	2,009
2018-05-21	2,012	2,058	2,004	2,045	78,800	2,045
2018-05-18	2,020	2,038	1,980	2,019	169,300	2,019
2018-05-17	2,052	2,063	1,956	2,027	463,200	2,027
2018-05-16	2,227	2,238	2,138	2,152	362,600	2,152
2018-05-15	2,064	2,254	2,056	2,231	650,100	2,231
2018-05-14	1,900	1,920	1,830	1,854	142,900	1,854
2018-05-11	1,893	1,927	1,891	1,927	99,600	1,927
2018-05-10	1,870	1,899	1,870	1,887	47,800	1,887
2018-05-09	1,880	1,889	1,858	1,870	37,500	1,870
2018-05-08	1,865	1,892	1,860	1,880	51,900	1,880
2018-05-07	1,871	1,871	1,845	1,860	43,600	1,860
2018-05-02	1,871	1,887	1,861	1,876	37,500	1,876
2018-05-01	1,880	1,884	1,862	1,882	32,300	1,882
2018-04-27	1,869	1,884	1,845	1,883	48,200	1,883
2018-04-26	1,844	1,868	1,830	1,860	52,300	1,860
2018-04-25	1,808	1,835	1,796	1,834	31,000	1,834
2018-04-24	1,776	1,823	1,768	1,822	58,800	1,822
2018-04-23	1,769	1,780	1,752	1,757	22,300	1,757
2018-04-20	1,802	1,802	1,762	1,769	52,900	1,769
2018-04-19	1,783	1,807	1,780	1,802	50,500	1,802
2018-04-18	1,755	1,775	1,741	1,774	33,300	1,774
2018-04-17	1,752	1,754	1,726	1,744	29,200	1,744
2018-04-16	1,751	1,754	1,741	1,752	35,700	1,752
2018-04-13	1,737	1,754	1,737	1,752	57,500	1,752
2018-04-12	1,740	1,751	1,723	1,734	35,600	1,734
2018-04-11	1,729	1,740	1,708	1,734	38,700	1,734
2018-04-10	1,704	1,733	1,701	1,725	90,500	1,725
2018-04-09	1,694	1,705	1,666	1,704	44,200	1,704
2018-04-06	1,704	1,704	1,675	1,694	61,600	1,694
2018-04-05	1,679	1,700	1,665	1,690	66,800	1,690
2018-04-04	1,683	1,706	1,664	1,679	80,700	1,679
2018-04-03	1,627	1,664	1,616	1,656	42,700	1,656
2018-03-30	1,655	1,663	1,635	1,650	49,800	1,650
2018-03-29	1,645	1,649	1,620	1,636	60,700	1,636
2018-03-28	1,624	1,633	1,593	1,630	44,800	1,630
2018-03-27	1,587	1,649	1,587	1,641	76,600	1,641
2018-03-26	1,596	1,598	1,563	1,587	90,100	1,587
2018-03-23	1,614	1,628	1,597	1,603	128,500	1,603
2018-03-22	1,650	1,660	1,612	1,652	105,700	1,652
2018-03-20	1,670	1,670	1,614	1,642	104,300	1,642
2018-03-19	1,661	1,690	1,639	1,682	73,200	1,682
2018-03-16	1,703	1,703	1,658	1,660	70,400	1,660
2018-03-15	1,712	1,728	1,682	1,698	70,000	1,698
2018-03-14	1,705	1,738	1,694	1,727	82,500	1,727
2018-03-13	1,720	1,750	1,704	1,733	87,900	1,733
2018-03-12	1,686	1,733	1,685	1,723	110,400	1,723
2018-03-09	1,677	1,697	1,658	1,676	148,600	1,676
2018-03-08	1,650	1,692	1,645	1,667	248,200	1,667
2018-03-07	1,707	1,727	1,626	1,631	482,500	1,631
2018-03-06	1,793	1,833	1,774	1,779	60,500	1,779
2018-03-05	1,810	1,817	1,762	1,769	49,100	1,769
2018-03-02	1,816	1,828	1,805	1,812	71,300	1,812
2018-03-01	1,864	1,869	1,830	1,847	81,400	1,847
2018-02-28	1,856	1,924	1,856	1,880	93,400	1,880
2018-02-27	1,882	1,900	1,841	1,854	79,000	1,854
2018-02-26	1,863	1,878	1,842	1,867	74,500	1,867
2018-02-23	1,890	1,894	1,864	1,874	66,000	1,874
2018-02-22	1,869	1,887	1,860	1,880	91,600	1,880
2018-02-21	1,828	1,880	1,828	1,868	93,000	1,868
2018-02-20	1,795	1,833	1,778	1,824	65,800	1,824
2018-02-19	1,780	1,813	1,769	1,795	70,800	1,795
2018-02-16	1,721	1,772	1,713	1,751	124,900	1,751
2018-02-15	1,691	1,721	1,683	1,688	91,800	1,688
2018-02-14	1,744	1,760	1,680	1,683	133,000	1,683
2018-02-13	1,772	1,794	1,738	1,742	132,700	1,742
2018-02-09	1,753	1,773	1,722	1,744	128,900	1,744
2018-02-08	1,825	1,862	1,804	1,804	121,100	1,804
2018-02-07	1,823	1,881	1,820	1,821	235,400	1,821
2018-02-06	1,682	1,796	1,682	1,780	379,100	1,780
2018-02-05	1,730	1,760	1,697	1,756	177,700	1,756
2018-02-02	1,710	1,748	1,695	1,743	238,800	1,743
2018-02-01	1,749	1,776	1,675	1,695	399,000	1,695
2018-01-31	1,904	1,921	1,857	1,869	98,300	1,869
2018-01-30	1,950	1,950	1,904	1,922	118,100	1,922
2018-01-29	1,870	1,973	1,866	1,966	247,000	1,966
2018-01-26	1,835	1,890	1,833	1,868	106,600	1,868
2018-01-25	1,824	1,833	1,809	1,829	55,700	1,829
2018-01-24	1,819	1,836	1,815	1,824	46,100	1,824
2018-01-23	1,820	1,824	1,811	1,819	65,500	1,819
2018-01-22	1,848	1,848	1,811	1,822	43,300	1,822
2018-01-19	1,833	1,844	1,815	1,831	70,600	1,831
2018-01-18	1,871	1,884	1,832	1,833	76,000	1,833
2018-01-17	1,876	1,894	1,858	1,864	92,100	1,864
2018-01-16	1,892	1,897	1,867	1,881	70,800	1,881
2018-01-15	1,855	1,897	1,849	1,892	102,900	1,892
2018-01-12	1,829	1,841	1,817	1,835	78,400	1,835
2018-01-11	1,810	1,836	1,810	1,830	111,300	1,830
2018-01-10	1,816	1,836	1,801	1,818	143,700	1,818
2018-01-09	1,833	1,833	1,808	1,815	74,100	1,815
2018-01-05	1,815	1,848	1,815	1,829	75,600	1,829
2018-01-04	1,822	1,828	1,788	1,802	89,900	1,802

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