6651 日東工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,550	2,550	2,525	2,542	40,200	2,542
2019-12-27	2,566	2,580	2,546	2,562	58,300	2,562
2019-12-26	2,520	2,548	2,506	2,525	48,100	2,525
2019-12-25	2,535	2,535	2,507	2,517	27,800	2,517
2019-12-24	2,543	2,554	2,520	2,543	32,000	2,543
2019-12-23	2,596	2,597	2,543	2,548	52,500	2,548
2019-12-20	2,604	2,611	2,574	2,597	74,600	2,597
2019-12-19	2,591	2,623	2,580	2,604	44,200	2,604
2019-12-18	2,591	2,613	2,570	2,591	90,800	2,591
2019-12-17	2,600	2,600	2,564	2,598	54,700	2,598
2019-12-16	2,589	2,610	2,574	2,576	77,700	2,576
2019-12-13	2,574	2,591	2,542	2,581	141,000	2,581
2019-12-12	2,610	2,610	2,554	2,562	63,900	2,562
2019-12-11	2,589	2,606	2,577	2,592	98,600	2,592
2019-12-10	2,590	2,634	2,580	2,591	165,600	2,591
2019-12-09	2,567	2,590	2,550	2,590	91,200	2,590
2019-12-06	2,548	2,582	2,536	2,567	129,500	2,567
2019-12-05	2,540	2,560	2,521	2,531	112,300	2,531
2019-12-04	2,512	2,566	2,512	2,558	157,400	2,558
2019-12-03	2,457	2,512	2,440	2,512	108,800	2,512
2019-12-02	2,491	2,538	2,486	2,504	89,600	2,504
2019-11-29	2,473	2,537	2,465	2,491	123,700	2,491
2019-11-28	2,487	2,492	2,461	2,478	40,700	2,478
2019-11-27	2,451	2,507	2,451	2,487	92,600	2,487
2019-11-26	2,439	2,461	2,417	2,449	80,400	2,449
2019-11-25	2,459	2,478	2,421	2,433	63,200	2,433
2019-11-22	2,387	2,460	2,380	2,447	107,400	2,447
2019-11-21	2,356	2,388	2,326	2,388	87,300	2,388
2019-11-20	2,323	2,365	2,321	2,359	55,900	2,359
2019-11-19	2,327	2,342	2,308	2,342	36,100	2,342
2019-11-18	2,385	2,385	2,340	2,344	84,500	2,344
2019-11-15	2,346	2,397	2,333	2,392	76,800	2,392
2019-11-14	2,325	2,355	2,312	2,337	70,700	2,337
2019-11-13	2,340	2,357	2,316	2,323	76,000	2,323
2019-11-12	2,392	2,400	2,292	2,356	205,400	2,356
2019-11-11	2,301	2,333	2,277	2,292	121,400	2,292
2019-11-08	2,289	2,320	2,279	2,304	78,200	2,304
2019-11-07	2,280	2,280	2,241	2,262	56,800	2,262
2019-11-06	2,268	2,292	2,241	2,280	89,500	2,280
2019-11-05	2,300	2,300	2,266	2,267	92,100	2,267
2019-11-01	2,266	2,285	2,257	2,271	42,400	2,271
2019-10-31	2,298	2,298	2,264	2,289	74,100	2,289
2019-10-30	2,330	2,330	2,282	2,314	246,800	2,314
2019-10-29	2,272	2,351	2,272	2,334	236,000	2,334
2019-10-28	2,166	2,182	2,142	2,162	62,700	2,162
2019-10-25	2,141	2,174	2,129	2,167	65,400	2,167
2019-10-24	2,160	2,161	2,140	2,141	40,700	2,141
2019-10-23	2,132	2,147	2,100	2,146	43,000	2,146
2019-10-21	2,124	2,134	2,120	2,125	24,300	2,125
2019-10-18	2,135	2,155	2,117	2,124	53,500	2,124
2019-10-17	2,137	2,156	2,108	2,135	70,800	2,135
2019-10-16	2,144	2,167	2,120	2,132	60,400	2,132
2019-10-15	2,130	2,141	2,110	2,115	61,800	2,115
2019-10-11	2,074	2,098	2,057	2,095	53,900	2,095
2019-10-10	2,069	2,069	2,022	2,056	52,200	2,056
2019-10-09	2,032	2,073	2,013	2,072	47,900	2,072
2019-10-08	2,030	2,054	2,019	2,047	67,900	2,047
2019-10-07	2,010	2,031	1,991	2,021	59,700	2,021
2019-10-04	2,015	2,034	1,990	2,034	40,100	2,034
2019-10-03	2,029	2,040	2,007	2,026	43,400	2,026
2019-10-02	2,065	2,092	2,047	2,090	52,500	2,090
2019-10-01	2,038	2,090	2,032	2,079	61,300	2,079
2019-09-30	2,051	2,053	2,034	2,046	50,200	2,046
2019-09-27	2,108	2,108	2,051	2,081	69,500	2,081
2019-09-26	2,143	2,150	2,105	2,116	74,300	2,116
2019-09-25	2,102	2,112	2,090	2,111	29,600	2,111
2019-09-24	2,120	2,161	2,100	2,111	75,700	2,111
2019-09-20	2,132	2,132	2,111	2,115	80,700	2,115
2019-09-19	2,102	2,131	2,094	2,120	72,700	2,120
2019-09-18	2,091	2,109	2,075	2,100	65,200	2,100
2019-09-17	2,091	2,122	2,065	2,091	78,000	2,091
2019-09-13	2,050	2,072	2,024	2,071	117,500	2,071
2019-09-12	2,071	2,074	2,039	2,053	93,300	2,053
2019-09-11	2,035	2,053	2,030	2,044	73,200	2,044
2019-09-10	1,992	2,034	1,979	2,014	67,400	2,014
2019-09-09	1,960	1,992	1,937	1,991	75,800	1,991
2019-09-06	2,015	2,015	1,953	1,953	86,200	1,953
2019-09-05	2,004	2,032	2,002	2,009	50,300	2,009
2019-09-04	2,000	2,001	1,975	1,977	45,800	1,977
2019-09-03	1,958	2,028	1,958	2,010	60,500	2,010
2019-09-02	1,980	1,987	1,958	1,967	43,300	1,967
2019-08-30	1,948	2,008	1,938	1,987	119,100	1,987
2019-08-29	1,948	1,953	1,895	1,920	55,200	1,920
2019-08-28	1,931	1,946	1,921	1,923	43,000	1,923
2019-08-27	1,944	1,947	1,912	1,912	40,700	1,912
2019-08-26	1,923	1,934	1,902	1,908	66,200	1,908
2019-08-23	1,986	1,995	1,964	1,991	43,400	1,991
2019-08-22	2,039	2,039	1,986	1,991	48,200	1,991
2019-08-21	2,052	2,069	2,024	2,039	53,300	2,039
2019-08-20	2,080	2,085	2,053	2,084	56,800	2,084
2019-08-19	2,125	2,125	2,069	2,080	49,700	2,080
2019-08-16	2,130	2,140	2,096	2,096	57,500	2,096
2019-08-15	2,094	2,149	2,083	2,138	63,000	2,138
2019-08-14	2,218	2,218	2,157	2,171	87,400	2,171
2019-08-13	2,149	2,231	2,128	2,198	135,400	2,198
2019-08-09	2,164	2,214	2,117	2,199	219,100	2,199
2019-08-08	1,982	2,053	1,970	2,030	89,000	2,030
2019-08-07	1,970	2,000	1,969	1,998	48,200	1,998
2019-08-06	1,920	1,983	1,920	1,979	53,100	1,979
2019-08-05	2,031	2,049	1,961	1,993	66,800	1,993
2019-08-02	2,056	2,070	2,020	2,054	91,700	2,054
2019-08-01	2,078	2,108	2,076	2,106	34,300	2,106
2019-07-31	2,065	2,105	2,062	2,090	77,200	2,090
2019-07-30	2,091	2,108	2,077	2,094	55,500	2,094
2019-07-29	2,096	2,098	2,058	2,090	30,400	2,090
2019-07-26	2,100	2,100	2,074	2,092	17,600	2,092
2019-07-25	2,107	2,121	2,102	2,117	18,800	2,117
2019-07-24	2,113	2,135	2,097	2,107	60,400	2,107
2019-07-23	2,090	2,114	2,090	2,107	43,100	2,107
2019-07-22	2,108	2,112	2,091	2,095	43,600	2,095
2019-07-19	2,052	2,130	2,052	2,108	61,200	2,108
2019-07-18	2,110	2,111	2,042	2,051	108,000	2,051
2019-07-17	2,121	2,141	2,110	2,134	57,100	2,134
2019-07-16	2,122	2,140	2,118	2,124	38,700	2,124
2019-07-12	2,134	2,166	2,129	2,134	46,000	2,134
2019-07-11	2,115	2,131	2,108	2,122	46,200	2,122
2019-07-10	2,107	2,120	2,087	2,103	92,000	2,103
2019-07-09	2,141	2,168	2,107	2,107	64,400	2,107
2019-07-08	2,173	2,197	2,142	2,142	89,500	2,142
2019-07-05	2,199	2,211	2,172	2,197	81,900	2,197
2019-07-04	2,166	2,208	2,157	2,196	57,300	2,196
2019-07-03	2,156	2,188	2,143	2,151	77,300	2,151
2019-07-02	2,144	2,164	2,131	2,156	97,900	2,156
2019-07-01	2,106	2,133	2,095	2,129	107,700	2,129
2019-06-28	2,018	2,077	2,018	2,058	128,100	2,058
2019-06-27	1,960	2,018	1,960	2,018	64,200	2,018
2019-06-26	1,932	2,002	1,929	1,955	72,800	1,955
2019-06-25	1,950	1,962	1,926	1,936	64,700	1,936
2019-06-24	1,961	1,978	1,955	1,959	29,100	1,959
2019-06-21	1,989	1,996	1,961	1,961	68,700	1,961
2019-06-20	2,012	2,022	1,978	1,988	61,700	1,988
2019-06-19	1,992	2,020	1,992	2,008	48,400	2,008
2019-06-18	1,976	1,991	1,965	1,966	37,300	1,966
2019-06-17	1,996	1,996	1,963	1,972	34,000	1,972
2019-06-14	1,983	2,010	1,960	2,005	44,200	2,005
2019-06-13	2,005	2,005	1,965	1,973	63,000	1,973
2019-06-12	1,977	2,017	1,971	2,012	72,300	2,012
2019-06-11	1,950	1,977	1,945	1,977	99,800	1,977
2019-06-10	1,929	1,957	1,917	1,950	110,400	1,950
2019-06-07	1,896	1,896	1,867	1,889	50,500	1,889
2019-06-06	1,903	1,913	1,874	1,874	31,900	1,874
2019-06-05	1,920	1,931	1,885	1,903	86,700	1,903
2019-06-04	1,811	1,840	1,790	1,840	74,100	1,840
2019-06-03	1,818	1,831	1,800	1,815	73,300	1,815
2019-05-31	1,867	1,869	1,841	1,858	75,500	1,858
2019-05-30	1,887	1,905	1,872	1,891	55,200	1,891
2019-05-29	1,905	1,919	1,890	1,906	63,400	1,906
2019-05-28	1,947	1,966	1,939	1,945	43,100	1,945
2019-05-27	1,969	1,983	1,954	1,957	24,000	1,957
2019-05-24	1,920	1,976	1,911	1,960	51,100	1,960
2019-05-23	1,910	1,971	1,910	1,953	93,200	1,953
2019-05-22	1,956	1,956	1,909	1,924	74,000	1,924
2019-05-21	1,986	1,987	1,945	1,951	79,800	1,951
2019-05-20	2,037	2,054	1,999	2,006	52,000	2,006
2019-05-17	2,054	2,071	2,008	2,031	81,100	2,031
2019-05-16	2,321	2,327	2,024	2,054	177,300	2,054
2019-05-15	2,055	2,087	2,021	2,071	94,600	2,071
2019-05-14	2,000	2,034	1,988	2,034	72,000	2,034
2019-05-13	2,077	2,082	2,033	2,033	79,700	2,033
2019-05-10	2,067	2,112	2,044	2,081	114,500	2,081
2019-05-09	2,054	2,096	2,032	2,067	94,700	2,067
2019-05-08	2,100	2,117	2,082	2,085	61,500	2,085
2019-05-07	2,165	2,180	2,138	2,139	44,800	2,139
2019-04-26	2,145	2,186	2,124	2,172	70,300	2,172
2019-04-25	2,149	2,158	2,121	2,152	54,700	2,152
2019-04-24	2,160	2,186	2,149	2,154	60,100	2,154
2019-04-23	2,180	2,193	2,147	2,162	60,700	2,162
2019-04-22	2,200	2,200	2,182	2,192	15,400	2,192
2019-04-19	2,204	2,231	2,196	2,216	32,300	2,216
2019-04-18	2,270	2,270	2,168	2,178	61,600	2,178
2019-04-17	2,263	2,267	2,226	2,247	40,300	2,247
2019-04-16	2,271	2,274	2,251	2,263	44,200	2,263
2019-04-15	2,286	2,294	2,265	2,280	69,600	2,280
2019-04-12	2,241	2,241	2,208	2,214	55,800	2,214
2019-04-11	2,249	2,261	2,231	2,236	22,300	2,236
2019-04-10	2,236	2,244	2,210	2,242	42,400	2,242
2019-04-09	2,267	2,268	2,238	2,260	32,600	2,260
2019-04-08	2,272	2,290	2,261	2,273	47,300	2,273
2019-04-05	2,282	2,285	2,261	2,272	45,600	2,272
2019-04-04	2,287	2,317	2,276	2,281	51,800	2,281
2019-04-03	2,240	2,276	2,222	2,276	74,300	2,276
2019-04-02	2,286	2,291	2,240	2,244	41,300	2,244
2019-04-01	2,264	2,264	2,244	2,252	48,300	2,252
2019-03-29	2,240	2,240	2,199	2,214	33,600	2,214
2019-03-28	2,235	2,245	2,192	2,206	78,800	2,206
2019-03-27	2,258	2,273	2,231	2,269	68,600	2,269
2019-03-26	2,186	2,280	2,182	2,273	122,200	2,273
2019-03-25	2,200	2,202	2,133	2,140	66,900	2,140
2019-03-22	2,240	2,251	2,226	2,251	71,200	2,251
2019-03-20	2,206	2,236	2,186	2,235	59,000	2,235
2019-03-19	2,226	2,232	2,213	2,222	57,500	2,222
2019-03-18	2,200	2,228	2,195	2,227	88,500	2,227
2019-03-15	2,183	2,198	2,170	2,171	78,700	2,171
2019-03-14	2,191	2,201	2,157	2,168	60,100	2,168
2019-03-13	2,164	2,194	2,138	2,184	107,200	2,184
2019-03-12	2,168	2,196	2,158	2,195	74,900	2,195
2019-03-11	2,137	2,150	2,119	2,137	65,100	2,137
2019-03-08	2,170	2,180	2,133	2,136	81,300	2,136
2019-03-07	2,195	2,221	2,190	2,199	80,300	2,199
2019-03-06	2,221	2,232	2,203	2,220	63,000	2,220
2019-03-05	2,240	2,240	2,221	2,230	59,800	2,230
2019-03-04	2,269	2,309	2,240	2,255	95,800	2,255
2019-03-01	2,270	2,288	2,254	2,260	88,400	2,260
2019-02-28	2,291	2,291	2,269	2,273	85,700	2,273
2019-02-27	2,290	2,294	2,272	2,286	74,600	2,286
2019-02-26	2,292	2,292	2,267	2,279	54,700	2,279
2019-02-25	2,269	2,283	2,249	2,281	53,100	2,281
2019-02-22	2,242	2,263	2,228	2,238	57,000	2,238
2019-02-21	2,255	2,266	2,240	2,258	78,100	2,258
2019-02-20	2,254	2,254	2,223	2,233	59,700	2,233
2019-02-19	2,295	2,297	2,251	2,254	63,100	2,254
2019-02-18	2,251	2,275	2,241	2,268	77,300	2,268
2019-02-15	2,207	2,223	2,194	2,215	41,800	2,215
2019-02-14	2,205	2,230	2,194	2,230	43,200	2,230
2019-02-13	2,225	2,240	2,172	2,205	75,300	2,205
2019-02-12	2,141	2,224	2,141	2,218	74,200	2,218
2019-02-08	2,140	2,155	2,122	2,133	63,400	2,133
2019-02-07	2,184	2,184	2,153	2,179	65,100	2,179
2019-02-06	2,236	2,245	2,184	2,189	65,500	2,189
2019-02-05	2,209	2,241	2,199	2,214	95,100	2,214
2019-02-04	2,124	2,253	2,116	2,237	292,600	2,237
2019-02-01	2,103	2,189	2,090	2,132	254,200	2,132
2019-01-31	1,976	2,020	1,962	1,963	110,700	1,963
2019-01-30	1,965	1,997	1,940	1,944	144,500	1,944
2019-01-29	1,934	1,947	1,916	1,943	89,400	1,943
2019-01-28	1,961	1,977	1,934	1,934	63,400	1,934
2019-01-25	1,964	1,990	1,956	1,969	165,500	1,969
2019-01-24	1,935	1,980	1,926	1,963	73,600	1,963
2019-01-23	1,926	1,944	1,922	1,934	102,200	1,934
2019-01-22	1,976	1,982	1,928	1,947	49,200	1,947
2019-01-21	1,992	1,993	1,949	1,970	64,800	1,970
2019-01-18	1,972	1,977	1,951	1,964	66,900	1,964
2019-01-17	1,969	1,998	1,967	1,972	76,400	1,972
2019-01-16	1,940	1,963	1,931	1,940	56,100	1,940
2019-01-15	1,900	1,936	1,894	1,936	90,200	1,936
2019-01-11	1,901	1,952	1,878	1,926	134,600	1,926
2019-01-10	1,879	1,910	1,862	1,865	97,800	1,865
2019-01-09	1,875	1,924	1,868	1,877	114,100	1,877
2019-01-08	1,844	1,872	1,829	1,843	56,500	1,843
2019-01-07	1,816	1,874	1,816	1,838	88,600	1,838
2019-01-04	1,696	1,783	1,692	1,764	124,500	1,764

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