6651 日東工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,057	2,069	2,020	2,043	68,800	2,043
2020-12-29	2,036	2,078	2,029	2,070	66,300	2,070
2020-12-28	2,030	2,068	2,013	2,027	75,700	2,027
2020-12-25	2,020	2,024	2,000	2,023	31,800	2,023
2020-12-24	1,979	2,025	1,977	2,008	43,800	2,008
2020-12-23	2,002	2,007	1,964	1,979	38,100	1,979
2020-12-22	2,000	2,000	1,973	1,991	62,400	1,991
2020-12-21	2,044	2,058	2,006	2,015	65,500	2,015
2020-12-18	2,057	2,082	2,028	2,050	85,700	2,050
2020-12-17	2,116	2,116	2,070	2,088	153,300	2,088
2020-12-16	2,012	2,046	1,992	2,046	93,500	2,046
2020-12-15	1,985	2,012	1,965	2,006	74,900	2,006
2020-12-14	1,970	2,003	1,958	1,986	67,500	1,986
2020-12-11	1,995	2,015	1,964	1,982	106,800	1,982
2020-12-10	2,047	2,051	1,996	2,015	99,100	2,015
2020-12-09	2,011	2,078	1,992	2,078	131,500	2,078
2020-12-08	1,980	2,020	1,947	2,020	138,300	2,020
2020-12-07	2,049	2,049	1,970	1,980	169,400	1,980
2020-12-04	1,890	1,916	1,882	1,911	68,700	1,911
2020-12-03	1,911	1,923	1,887	1,898	104,100	1,898
2020-12-02	1,900	1,914	1,869	1,887	106,700	1,887
2020-12-01	1,896	1,896	1,853	1,886	101,400	1,886
2020-11-30	1,950	1,950	1,856	1,856	135,600	1,856
2020-11-27	1,919	1,967	1,902	1,937	128,000	1,937
2020-11-26	1,909	1,942	1,850	1,921	116,100	1,921
2020-11-25	1,979	1,998	1,924	1,924	123,400	1,924
2020-11-24	1,949	1,968	1,903	1,949	119,800	1,949
2020-11-20	1,892	1,923	1,885	1,923	64,100	1,923
2020-11-19	1,960	1,971	1,899	1,900	115,200	1,900
2020-11-18	1,900	1,954	1,873	1,931	137,800	1,931
2020-11-17	1,913	1,913	1,856	1,860	111,200	1,860
2020-11-16	1,900	1,900	1,854	1,881	69,300	1,881
2020-11-13	1,950	1,950	1,865	1,872	91,300	1,872
2020-11-12	1,978	1,980	1,931	1,951	71,000	1,951
2020-11-11	2,058	2,066	1,961	1,977	148,700	1,977
2020-11-10	2,068	2,098	2,004	2,029	108,600	2,029
2020-11-09	2,077	2,081	2,022	2,058	68,400	2,058
2020-11-06	2,078	2,078	2,012	2,027	77,300	2,027
2020-11-05	2,001	2,084	1,973	2,067	151,500	2,067
2020-11-04	2,065	2,100	1,990	1,999	89,400	1,999
2020-11-02	1,962	2,043	1,941	2,023	113,900	2,023
2020-10-30	1,920	1,948	1,901	1,926	42,800	1,926
2020-10-29	1,901	1,948	1,895	1,936	95,800	1,936
2020-10-28	1,973	1,987	1,917	1,933	70,800	1,933
2020-10-27	1,959	1,992	1,922	1,981	161,500	1,981
2020-10-26	1,982	1,985	1,924	1,939	94,200	1,939
2020-10-23	1,985	2,006	1,960	1,978	81,800	1,978
2020-10-22	2,020	2,026	1,979	1,983	41,700	1,983
2020-10-21	1,971	2,045	1,971	2,034	58,300	2,034
2020-10-20	2,012	2,039	1,956	1,957	44,100	1,957
2020-10-19	1,984	2,023	1,984	2,013	46,000	2,013
2020-10-16	1,980	2,060	1,968	1,980	32,300	1,980
2020-10-15	1,973	2,028	1,969	1,990	51,300	1,990
2020-10-14	1,980	2,004	1,963	1,985	23,100	1,985
2020-10-13	2,031	2,031	1,980	2,007	31,800	2,007
2020-10-12	2,040	2,060	1,952	2,028	36,700	2,028
2020-10-09	2,094	2,094	2,040	2,040	47,100	2,040
2020-10-08	2,098	2,109	2,084	2,097	50,200	2,097
2020-10-07	2,013	2,082	2,013	2,069	55,400	2,069
2020-10-06	2,033	2,066	2,015	2,063	50,300	2,063
2020-10-05	1,981	2,027	1,980	2,012	70,700	2,012
2020-10-02	2,035	2,078	1,981	1,995	114,400	1,995
2020-09-30	2,083	2,098	2,055	2,085	72,600	2,085
2020-09-29	2,120	2,120	2,058	2,083	76,800	2,083
2020-09-28	2,064	2,139	2,063	2,125	90,300	2,125
2020-09-25	2,065	2,097	2,013	2,056	54,600	2,056
2020-09-24	2,074	2,086	2,042	2,065	56,300	2,065
2020-09-23	2,086	2,137	2,049	2,086	88,800	2,086
2020-09-18	2,127	2,186	2,098	2,172	131,700	2,172
2020-09-17	2,116	2,140	2,105	2,123	62,100	2,123
2020-09-16	2,020	2,082	1,998	2,065	66,800	2,065
2020-09-15	2,010	2,024	1,982	2,015	41,900	2,015
2020-09-14	1,997	2,025	1,990	2,019	51,000	2,019
2020-09-11	1,986	1,994	1,962	1,990	65,500	1,990
2020-09-10	1,933	1,966	1,933	1,964	39,600	1,964
2020-09-09	1,923	1,953	1,918	1,932	50,800	1,932
2020-09-08	1,927	1,979	1,912	1,967	46,300	1,967
2020-09-07	1,897	1,925	1,889	1,908	19,400	1,908
2020-09-04	1,888	1,909	1,883	1,895	30,600	1,895
2020-09-03	1,940	1,943	1,900	1,908	24,600	1,908
2020-09-02	1,896	1,920	1,882	1,920	31,500	1,920
2020-09-01	1,883	1,888	1,858	1,874	31,700	1,874
2020-08-31	1,889	1,921	1,889	1,899	44,100	1,899
2020-08-28	1,860	1,927	1,842	1,868	61,700	1,868
2020-08-27	1,897	1,897	1,862	1,867	25,500	1,867
2020-08-26	1,920	1,920	1,894	1,896	20,100	1,896
2020-08-25	1,954	1,968	1,918	1,926	52,400	1,926
2020-08-24	1,896	1,923	1,879	1,923	22,300	1,923
2020-08-21	1,877	1,911	1,870	1,896	21,000	1,896
2020-08-20	1,900	1,910	1,872	1,872	41,800	1,872
2020-08-19	1,931	1,931	1,905	1,923	19,400	1,923
2020-08-18	1,940	1,952	1,893	1,938	52,500	1,938
2020-08-17	1,946	1,946	1,900	1,900	52,900	1,900
2020-08-14	1,968	1,968	1,920	1,920	25,900	1,920
2020-08-13	1,945	1,972	1,931	1,960	83,600	1,960
2020-08-12	1,930	1,947	1,915	1,921	55,300	1,921
2020-08-11	1,883	1,932	1,883	1,928	66,600	1,928
2020-08-07	1,774	1,893	1,774	1,884	174,300	1,884
2020-08-06	1,760	1,778	1,728	1,734	34,400	1,734
2020-08-05	1,768	1,797	1,739	1,771	49,600	1,771
2020-08-04	1,734	1,800	1,734	1,790	67,500	1,790
2020-08-03	1,708	1,734	1,696	1,698	45,500	1,698
2020-07-31	1,790	1,790	1,708	1,708	51,000	1,708
2020-07-30	1,803	1,812	1,782	1,796	32,500	1,796
2020-07-29	1,800	1,807	1,782	1,801	31,400	1,801
2020-07-28	1,829	1,834	1,804	1,806	33,000	1,806
2020-07-27	1,830	1,832	1,782	1,821	74,500	1,821
2020-07-22	1,890	1,896	1,854	1,854	32,300	1,854
2020-07-21	1,896	1,909	1,864	1,890	53,000	1,890
2020-07-20	1,878	1,909	1,870	1,907	38,700	1,907
2020-07-17	1,889	1,889	1,838	1,878	33,800	1,878
2020-07-16	1,920	1,920	1,841	1,849	40,100	1,849
2020-07-15	1,869	1,917	1,869	1,902	104,900	1,902
2020-07-14	1,841	1,841	1,813	1,835	40,800	1,835
2020-07-13	1,792	1,832	1,787	1,832	50,300	1,832
2020-07-10	1,786	1,786	1,741	1,742	55,100	1,742
2020-07-09	1,821	1,825	1,789	1,794	43,100	1,794
2020-07-08	1,821	1,856	1,807	1,807	45,900	1,807
2020-07-07	1,856	1,856	1,821	1,834	51,900	1,834
2020-07-06	1,861	1,865	1,839	1,863	40,700	1,863
2020-07-03	1,873	1,873	1,831	1,851	42,600	1,851
2020-07-02	1,845	1,878	1,811	1,872	93,400	1,872
2020-07-01	1,929	1,930	1,845	1,846	69,200	1,846
2020-06-30	1,940	1,969	1,924	1,929	103,500	1,929
2020-06-29	1,875	1,918	1,875	1,905	133,700	1,905
2020-06-26	1,868	1,883	1,848	1,875	52,200	1,875
2020-06-25	1,860	1,860	1,840	1,849	42,100	1,849
2020-06-24	1,896	1,899	1,857	1,861	77,500	1,861
2020-06-23	1,891	1,914	1,875	1,905	79,600	1,905
2020-06-22	1,850	1,871	1,827	1,871	45,900	1,871
2020-06-19	1,879	1,886	1,856	1,875	66,500	1,875
2020-06-18	1,910	1,910	1,859	1,889	55,900	1,889
2020-06-17	1,875	1,917	1,873	1,907	66,000	1,907
2020-06-16	1,830	1,886	1,830	1,873	81,900	1,873
2020-06-15	1,804	1,828	1,785	1,787	81,700	1,787
2020-06-12	1,810	1,863	1,801	1,839	88,800	1,839
2020-06-11	1,867	1,867	1,800	1,816	74,700	1,816
2020-06-10	1,911	1,912	1,878	1,886	49,900	1,886
2020-06-09	1,939	1,939	1,889	1,912	38,200	1,912
2020-06-08	1,974	1,974	1,920	1,926	44,300	1,926
2020-06-05	1,927	1,952	1,877	1,950	63,400	1,950
2020-06-04	1,940	1,940	1,866	1,905	51,900	1,905
2020-06-03	1,968	1,968	1,897	1,913	39,300	1,913
2020-06-02	1,905	1,949	1,905	1,945	47,800	1,945
2020-06-01	1,900	1,920	1,884	1,891	31,900	1,891
2020-05-29	1,953	1,970	1,880	1,911	113,900	1,911
2020-05-28	1,976	1,977	1,912	1,959	121,100	1,959
2020-05-27	1,880	1,997	1,847	1,968	251,900	1,968
2020-05-26	1,842	1,872	1,824	1,863	50,200	1,863
2020-05-25	1,818	1,828	1,784	1,818	39,900	1,818
2020-05-22	1,838	1,842	1,788	1,796	42,300	1,796
2020-05-21	1,875	1,875	1,824	1,830	33,700	1,830
2020-05-20	1,874	1,894	1,856	1,859	45,500	1,859
2020-05-19	1,872	1,888	1,831	1,869	63,600	1,869
2020-05-18	1,800	1,841	1,800	1,818	36,100	1,818
2020-05-15	1,847	1,847	1,820	1,845	47,800	1,845
2020-05-14	1,841	1,849	1,779	1,779	29,200	1,779
2020-05-13	1,781	1,879	1,772	1,862	94,200	1,862
2020-05-12	1,827	1,829	1,795	1,798	19,400	1,798
2020-05-11	1,807	1,835	1,803	1,830	38,600	1,830
2020-05-08	1,766	1,807	1,766	1,807	31,500	1,807
2020-05-07	1,765	1,775	1,742	1,755	32,100	1,755
2020-05-01	1,810	1,810	1,756	1,773	37,700	1,773
2020-04-30	1,835	1,843	1,816	1,828	49,700	1,828
2020-04-28	1,800	1,800	1,759	1,791	55,900	1,791
2020-04-27	1,771	1,797	1,766	1,795	28,100	1,795
2020-04-24	1,780	1,780	1,751	1,773	37,600	1,773
2020-04-23	1,730	1,774	1,730	1,774	34,000	1,774
2020-04-22	1,716	1,738	1,693	1,722	62,800	1,722
2020-04-21	1,740	1,780	1,703	1,751	25,000	1,751
2020-04-20	1,791	1,799	1,759	1,769	26,200	1,769
2020-04-17	1,840	1,864	1,786	1,791	55,800	1,791
2020-04-16	1,770	1,825	1,755	1,823	43,200	1,823
2020-04-15	1,830	1,834	1,761	1,769	63,500	1,769
2020-04-14	1,815	1,861	1,806	1,849	64,300	1,849
2020-04-13	1,803	1,832	1,782	1,804	49,400	1,804
2020-04-10	1,793	1,838	1,758	1,832	96,300	1,832
2020-04-09	1,743	1,760	1,718	1,753	50,300	1,753
2020-04-08	1,723	1,758	1,697	1,742	56,000	1,742
2020-04-07	1,693	1,731	1,635	1,723	74,100	1,723
2020-04-06	1,575	1,644	1,553	1,631	50,400	1,631
2020-04-03	1,606	1,648	1,557	1,579	41,200	1,579
2020-04-02	1,605	1,637	1,589	1,610	47,900	1,610
2020-04-01	1,699	1,735	1,632	1,645	62,000	1,645
2020-03-31	1,807	1,807	1,704	1,729	56,000	1,729
2020-03-30	1,800	1,815	1,697	1,804	95,700	1,804
2020-03-27	1,819	1,842	1,764	1,842	126,000	1,842
2020-03-26	1,719	1,750	1,669	1,727	101,600	1,727
2020-03-25	1,773	1,773	1,675	1,731	81,600	1,731
2020-03-24	1,636	1,641	1,560	1,613	108,400	1,613
2020-03-23	1,583	1,782	1,483	1,571	125,200	1,571
2020-03-19	1,561	1,605	1,523	1,580	157,400	1,580
2020-03-18	1,654	1,666	1,557	1,561	163,900	1,561
2020-03-17	1,539	1,681	1,459	1,663	132,600	1,663
2020-03-16	1,600	1,657	1,550	1,550	74,200	1,550
2020-03-13	1,560	1,626	1,491	1,585	142,000	1,585
2020-03-12	1,716	1,716	1,597	1,640	149,800	1,640
2020-03-11	1,742	1,770	1,722	1,722	84,400	1,722
2020-03-10	1,743	1,776	1,658	1,767	134,600	1,767
2020-03-09	1,849	1,866	1,735	1,743	134,100	1,743
2020-03-06	1,874	1,896	1,858	1,889	104,600	1,889
2020-03-05	1,937	1,937	1,908	1,930	76,200	1,930
2020-03-04	1,910	1,953	1,895	1,899	156,600	1,899
2020-03-03	2,030	2,054	1,936	1,937	137,200	1,937
2020-03-02	1,883	2,025	1,883	1,997	158,100	1,997
2020-02-28	1,914	1,929	1,861	1,894	137,900	1,894
2020-02-27	2,020	2,022	1,975	1,982	130,800	1,982
2020-02-26	2,000	2,019	1,973	2,013	68,100	2,013
2020-02-25	2,000	2,045	2,000	2,025	86,500	2,025
2020-02-21	2,143	2,173	2,121	2,135	56,500	2,135
2020-02-20	2,164	2,179	2,137	2,146	59,600	2,146
2020-02-19	2,142	2,161	2,126	2,135	69,700	2,135
2020-02-18	2,178	2,191	2,129	2,141	77,300	2,141
2020-02-17	2,229	2,231	2,184	2,208	114,100	2,208
2020-02-14	2,244	2,283	2,237	2,279	67,200	2,279
2020-02-13	2,315	2,315	2,259	2,275	100,800	2,275
2020-02-12	2,443	2,443	2,303	2,315	224,700	2,315
2020-02-10	2,296	2,304	2,257	2,293	130,600	2,293
2020-02-07	2,343	2,343	2,282	2,313	65,700	2,313
2020-02-06	2,355	2,359	2,331	2,332	93,100	2,332
2020-02-05	2,308	2,327	2,287	2,314	122,900	2,314
2020-02-04	2,244	2,276	2,238	2,272	53,300	2,272
2020-02-03	2,239	2,276	2,233	2,250	72,700	2,250
2020-01-31	2,292	2,315	2,271	2,303	51,100	2,303
2020-01-30	2,363	2,363	2,257	2,270	93,700	2,270
2020-01-29	2,381	2,381	2,341	2,373	59,800	2,373
2020-01-28	2,350	2,390	2,332	2,384	95,700	2,384
2020-01-27	2,400	2,412	2,369	2,398	70,600	2,398
2020-01-24	2,451	2,463	2,428	2,436	38,100	2,436
2020-01-23	2,495	2,498	2,458	2,461	44,100	2,461
2020-01-22	2,505	2,523	2,492	2,509	44,100	2,509
2020-01-21	2,516	2,516	2,484	2,493	23,100	2,493
2020-01-20	2,514	2,539	2,501	2,503	32,800	2,503
2020-01-17	2,497	2,519	2,490	2,514	51,900	2,514
2020-01-16	2,544	2,544	2,495	2,497	52,500	2,497
2020-01-15	2,559	2,559	2,525	2,540	65,000	2,540
2020-01-14	2,605	2,609	2,537	2,559	69,500	2,559
2020-01-10	2,586	2,611	2,586	2,599	65,800	2,599
2020-01-09	2,588	2,623	2,579	2,586	83,500	2,586
2020-01-08	2,521	2,555	2,489	2,543	126,900	2,543
2020-01-07	2,505	2,536	2,497	2,522	75,600	2,522
2020-01-06	2,442	2,513	2,439	2,490	78,800	2,490

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