6651 日東工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,603	1,603	1,588	1,590	20,400	1,590
2021-12-29	1,595	1,614	1,594	1,610	34,400	1,610
2021-12-28	1,582	1,598	1,569	1,598	39,000	1,598
2021-12-27	1,559	1,566	1,552	1,562	42,600	1,562
2021-12-24	1,553	1,564	1,539	1,552	52,500	1,552
2021-12-23	1,569	1,569	1,546	1,553	45,600	1,553
2021-12-22	1,572	1,575	1,553	1,558	35,900	1,558
2021-12-21	1,583	1,586	1,553	1,565	68,800	1,565
2021-12-20	1,631	1,631	1,568	1,568	49,700	1,568
2021-12-17	1,631	1,638	1,619	1,632	67,800	1,632
2021-12-16	1,621	1,644	1,621	1,639	70,600	1,639
2021-12-15	1,595	1,620	1,583	1,609	100,800	1,609
2021-12-14	1,594	1,595	1,578	1,595	69,400	1,595
2021-12-13	1,606	1,610	1,596	1,604	52,900	1,604
2021-12-10	1,605	1,610	1,584	1,606	55,200	1,606
2021-12-09	1,618	1,630	1,586	1,591	58,800	1,591
2021-12-08	1,644	1,644	1,605	1,605	88,000	1,605
2021-12-07	1,578	1,675	1,578	1,644	198,000	1,644
2021-12-06	1,570	1,584	1,553	1,561	83,700	1,561
2021-12-03	1,548	1,548	1,521	1,542	55,300	1,542
2021-12-02	1,516	1,552	1,512	1,526	68,300	1,526
2021-12-01	1,485	1,535	1,478	1,528	102,600	1,528
2021-11-30	1,490	1,526	1,487	1,487	135,200	1,487
2021-11-29	1,520	1,527	1,490	1,490	97,400	1,490
2021-11-26	1,565	1,568	1,538	1,543	89,200	1,543
2021-11-25	1,616	1,618	1,580	1,582	59,400	1,582
2021-11-24	1,600	1,614	1,600	1,604	51,600	1,604
2021-11-22	1,590	1,606	1,580	1,600	62,300	1,600
2021-11-19	1,570	1,589	1,563	1,585	57,500	1,585
2021-11-18	1,580	1,585	1,563	1,574	78,700	1,574
2021-11-17	1,603	1,603	1,581	1,581	69,300	1,581
2021-11-16	1,610	1,616	1,598	1,606	61,900	1,606
2021-11-15	1,614	1,614	1,597	1,613	63,600	1,613
2021-11-12	1,587	1,619	1,585	1,597	66,100	1,597
2021-11-11	1,585	1,588	1,562	1,575	103,600	1,575
2021-11-10	1,610	1,616	1,580	1,587	99,100	1,587
2021-11-09	1,650	1,656	1,603	1,609	144,200	1,609
2021-11-08	1,682	1,690	1,667	1,674	71,800	1,674
2021-11-05	1,694	1,702	1,676	1,693	80,500	1,693
2021-11-04	1,716	1,718	1,695	1,699	113,700	1,699
2021-11-02	1,738	1,742	1,705	1,705	59,600	1,705
2021-11-01	1,724	1,757	1,708	1,756	105,900	1,756
2021-10-29	1,694	1,699	1,677	1,690	44,100	1,690
2021-10-28	1,692	1,704	1,669	1,700	293,200	1,700
2021-10-27	1,716	1,716	1,690	1,705	68,800	1,705
2021-10-26	1,695	1,722	1,695	1,703	68,600	1,703
2021-10-25	1,690	1,698	1,675	1,688	67,600	1,688
2021-10-22	1,681	1,704	1,674	1,690	83,500	1,690
2021-10-21	1,699	1,729	1,694	1,695	89,400	1,695
2021-10-20	1,706	1,718	1,699	1,707	97,400	1,707
2021-10-19	1,698	1,707	1,690	1,706	65,600	1,706
2021-10-18	1,703	1,703	1,678	1,698	64,700	1,698
2021-10-15	1,656	1,711	1,656	1,711	87,500	1,711
2021-10-14	1,655	1,665	1,641	1,662	83,000	1,662
2021-10-13	1,668	1,679	1,653	1,668	82,600	1,668
2021-10-12	1,703	1,706	1,677	1,677	70,400	1,677
2021-10-11	1,705	1,715	1,689	1,715	68,700	1,715
2021-10-08	1,660	1,696	1,655	1,692	100,800	1,692
2021-10-07	1,670	1,686	1,660	1,661	67,800	1,661
2021-10-06	1,676	1,702	1,663	1,669	68,000	1,669
2021-10-05	1,690	1,695	1,664	1,666	91,700	1,666
2021-10-04	1,725	1,736	1,692	1,696	66,000	1,696
2021-10-01	1,740	1,744	1,703	1,710	116,800	1,710
2021-09-30	1,749	1,771	1,746	1,756	99,100	1,756
2021-09-29	1,765	1,765	1,728	1,751	112,200	1,751
2021-09-28	1,802	1,809	1,762	1,801	84,300	1,801
2021-09-27	1,808	1,818	1,794	1,799	63,500	1,799
2021-09-24	1,779	1,813	1,772	1,809	96,700	1,809
2021-09-22	1,760	1,763	1,746	1,746	65,000	1,746
2021-09-21	1,776	1,777	1,761	1,761	69,200	1,761
2021-09-17	1,811	1,813	1,793	1,806	91,800	1,806
2021-09-16	1,807	1,824	1,803	1,811	86,700	1,811
2021-09-15	1,833	1,834	1,795	1,806	57,500	1,806
2021-09-14	1,820	1,848	1,809	1,848	91,500	1,848
2021-09-13	1,777	1,816	1,776	1,816	62,400	1,816
2021-09-10	1,768	1,799	1,765	1,799	108,300	1,799
2021-09-09	1,769	1,779	1,762	1,768	54,100	1,768
2021-09-08	1,785	1,787	1,772	1,785	60,100	1,785
2021-09-07	1,766	1,788	1,761	1,763	80,400	1,763
2021-09-06	1,781	1,782	1,758	1,764	83,100	1,764
2021-09-03	1,751	1,779	1,746	1,779	150,800	1,779
2021-09-02	1,720	1,731	1,705	1,722	91,300	1,722
2021-09-01	1,727	1,736	1,721	1,724	77,900	1,724
2021-08-31	1,747	1,754	1,722	1,733	95,300	1,733
2021-08-30	1,718	1,749	1,714	1,749	77,800	1,749
2021-08-27	1,705	1,711	1,686	1,707	74,100	1,707
2021-08-26	1,711	1,711	1,690	1,705	58,800	1,705
2021-08-25	1,711	1,718	1,700	1,701	52,600	1,701
2021-08-24	1,708	1,710	1,700	1,704	45,700	1,704
2021-08-23	1,703	1,722	1,700	1,700	46,100	1,700
2021-08-20	1,725	1,734	1,696	1,697	63,500	1,697
2021-08-19	1,740	1,749	1,713	1,713	55,600	1,713
2021-08-18	1,754	1,773	1,743	1,750	47,000	1,750
2021-08-17	1,732	1,758	1,732	1,754	59,200	1,754
2021-08-16	1,767	1,772	1,720	1,726	84,100	1,726
2021-08-13	1,787	1,787	1,766	1,766	67,900	1,766
2021-08-12	1,808	1,812	1,786	1,788	49,000	1,788
2021-08-11	1,812	1,812	1,793	1,798	46,600	1,798
2021-08-10	1,800	1,823	1,793	1,801	59,300	1,801
2021-08-06	1,830	1,835	1,798	1,800	53,900	1,800
2021-08-05	1,848	1,927	1,842	1,858	58,000	1,858
2021-08-04	1,864	1,876	1,856	1,861	51,900	1,861
2021-08-03	1,873	1,881	1,865	1,874	28,400	1,874
2021-08-02	1,826	1,867	1,819	1,866	58,100	1,866
2021-07-30	1,841	1,841	1,801	1,801	39,100	1,801
2021-07-29	1,834	1,843	1,829	1,843	31,000	1,843
2021-07-28	1,838	1,851	1,831	1,837	54,700	1,837
2021-07-27	1,857	1,863	1,840	1,859	44,600	1,859
2021-07-26	1,860	1,860	1,827	1,841	46,100	1,841
2021-07-21	1,852	1,853	1,821	1,821	41,400	1,821
2021-07-20	1,803	1,827	1,796	1,821	62,300	1,821
2021-07-19	1,855	1,857	1,815	1,829	88,500	1,829
2021-07-16	1,881	1,895	1,875	1,875	47,700	1,875
2021-07-15	1,921	1,942	1,900	1,901	105,700	1,901
2021-07-14	1,889	1,935	1,882	1,918	95,600	1,918
2021-07-13	1,882	1,895	1,871	1,894	80,300	1,894
2021-07-12	1,831	1,885	1,831	1,882	159,400	1,882
2021-07-09	1,791	1,799	1,764	1,797	98,400	1,797
2021-07-08	1,824	1,826	1,804	1,804	62,200	1,804
2021-07-07	1,810	1,829	1,800	1,811	41,700	1,811
2021-07-06	1,833	1,837	1,818	1,820	45,600	1,820
2021-07-05	1,830	1,833	1,818	1,830	34,600	1,830
2021-07-02	1,824	1,841	1,816	1,840	46,100	1,840
2021-07-01	1,831	1,845	1,818	1,822	100,300	1,822
2021-06-30	1,833	1,853	1,819	1,823	144,000	1,823
2021-06-29	1,817	1,833	1,807	1,818	78,600	1,818
2021-06-28	1,812	1,827	1,801	1,821	73,800	1,821
2021-06-25	1,821	1,825	1,805	1,811	65,800	1,811
2021-06-24	1,803	1,814	1,796	1,810	37,800	1,810
2021-06-23	1,821	1,821	1,793	1,802	43,300	1,802
2021-06-22	1,809	1,828	1,798	1,828	59,500	1,828
2021-06-21	1,813	1,813	1,767	1,769	77,600	1,769
2021-06-18	1,827	1,836	1,810	1,829	126,300	1,829
2021-06-17	1,830	1,830	1,801	1,801	35,100	1,801
2021-06-16	1,802	1,825	1,801	1,823	63,600	1,823
2021-06-15	1,804	1,814	1,795	1,802	46,400	1,802
2021-06-14	1,805	1,810	1,789	1,794	29,800	1,794
2021-06-11	1,808	1,816	1,798	1,800	68,900	1,800
2021-06-10	1,809	1,823	1,795	1,803	88,300	1,803
2021-06-09	1,838	1,838	1,807	1,807	61,900	1,807
2021-06-08	1,829	1,850	1,826	1,838	53,300	1,838
2021-06-07	1,811	1,833	1,804	1,829	74,600	1,829
2021-06-04	1,801	1,823	1,797	1,803	97,300	1,803
2021-06-03	1,782	1,834	1,782	1,834	112,900	1,834
2021-06-02	1,770	1,782	1,747	1,775	182,900	1,775
2021-06-01	1,779	1,794	1,764	1,777	97,600	1,777
2021-05-31	1,778	1,799	1,762	1,774	117,100	1,774
2021-05-28	1,787	1,798	1,768	1,777	149,800	1,777
2021-05-27	1,796	1,799	1,767	1,767	105,900	1,767
2021-05-26	1,815	1,819	1,795	1,802	82,300	1,802
2021-05-25	1,830	1,833	1,815	1,823	60,000	1,823
2021-05-24	1,849	1,855	1,836	1,840	59,100	1,840
2021-05-21	1,876	1,896	1,868	1,877	24,700	1,877
2021-05-20	1,867	1,894	1,867	1,877	43,400	1,877
2021-05-19	1,855	1,881	1,853	1,867	58,100	1,867
2021-05-18	1,868	1,894	1,843	1,891	64,100	1,891
2021-05-17	1,847	1,875	1,835	1,852	76,200	1,852
2021-05-14	1,790	1,828	1,773	1,819	116,400	1,819
2021-05-13	1,898	1,922	1,865	1,865	84,300	1,865
2021-05-12	1,950	1,955	1,904	1,922	66,400	1,922
2021-05-11	1,976	1,994	1,950	1,951	70,800	1,951
2021-05-10	1,981	1,995	1,970	1,988	45,700	1,988
2021-05-07	1,972	1,992	1,972	1,981	50,900	1,981
2021-05-06	1,930	1,966	1,930	1,957	49,300	1,957
2021-04-30	1,946	1,954	1,925	1,925	46,100	1,925
2021-04-28	1,939	1,958	1,931	1,947	59,600	1,947
2021-04-27	1,943	1,956	1,930	1,939	55,200	1,939
2021-04-26	1,954	1,954	1,932	1,948	57,200	1,948
2021-04-23	1,968	1,969	1,941	1,953	70,400	1,953
2021-04-22	1,987	1,995	1,966	1,973	55,000	1,973
2021-04-21	1,995	1,995	1,960	1,968	101,700	1,968
2021-04-20	2,029	2,029	2,002	2,015	65,800	2,015
2021-04-19	2,050	2,067	2,037	2,058	161,900	2,058
2021-04-16	1,990	2,004	1,976	1,995	75,600	1,995
2021-04-15	1,979	2,008	1,979	1,998	55,800	1,998
2021-04-14	1,990	1,991	1,972	1,981	58,000	1,981
2021-04-13	1,998	2,014	1,991	1,993	47,000	1,993
2021-04-12	1,999	2,009	1,983	2,002	60,600	2,002
2021-04-09	1,988	2,000	1,979	1,987	75,100	1,987
2021-04-08	2,008	2,015	1,981	1,990	70,400	1,990
2021-04-07	1,980	2,027	1,980	2,027	61,600	2,027
2021-04-06	2,003	2,013	1,977	1,982	89,400	1,982
2021-04-05	2,016	2,026	2,004	2,012	59,600	2,012
2021-04-02	2,034	2,041	2,002	2,014	37,400	2,014
2021-04-01	2,050	2,050	2,005	2,014	45,900	2,014
2021-03-31	2,016	2,040	2,014	2,028	48,300	2,028
2021-03-30	2,073	2,073	2,009	2,035	75,100	2,035
2021-03-29	2,101	2,122	2,059	2,080	115,900	2,080
2021-03-26	2,099	2,125	2,081	2,094	61,700	2,094
2021-03-25	2,066	2,095	2,037	2,072	75,100	2,072
2021-03-24	2,085	2,085	2,016	2,016	72,400	2,016
2021-03-23	2,136	2,148	2,104	2,104	40,700	2,104
2021-03-22	2,154	2,154	2,114	2,136	87,800	2,136
2021-03-19	2,113	2,166	2,105	2,163	171,500	2,163
2021-03-18	2,156	2,167	2,090	2,113	142,600	2,113
2021-03-17	2,159	2,207	2,137	2,155	277,000	2,155
2021-03-16	2,132	2,160	2,124	2,160	64,800	2,160
2021-03-15	2,121	2,142	2,089	2,140	68,500	2,140
2021-03-12	2,084	2,103	2,065	2,099	87,100	2,099
2021-03-11	2,084	2,085	2,065	2,084	61,600	2,084
2021-03-10	2,067	2,068	2,040	2,053	54,400	2,053
2021-03-09	2,057	2,075	2,042	2,067	76,400	2,067
2021-03-08	2,059	2,060	2,018	2,038	57,100	2,038
2021-03-05	1,998	2,034	1,985	2,032	80,300	2,032
2021-03-04	1,981	1,999	1,971	1,990	64,200	1,990
2021-03-03	1,996	2,013	1,978	2,002	79,600	2,002
2021-03-02	2,022	2,022	1,986	1,996	93,800	1,996
2021-03-01	2,012	2,016	1,993	2,013	116,800	2,013
2021-02-26	2,025	2,037	1,976	1,976	130,400	1,976
2021-02-25	2,041	2,052	2,025	2,026	94,900	2,026
2021-02-24	2,093	2,098	2,030	2,030	66,500	2,030
2021-02-22	2,100	2,110	2,088	2,094	35,300	2,094
2021-02-19	2,110	2,121	2,095	2,098	56,600	2,098
2021-02-18	2,166	2,166	2,118	2,131	42,500	2,131
2021-02-17	2,150	2,167	2,136	2,166	44,600	2,166
2021-02-16	2,208	2,208	2,143	2,153	62,600	2,153
2021-02-15	2,220	2,232	2,180	2,196	51,800	2,196
2021-02-12	2,152	2,208	2,146	2,202	82,700	2,202
2021-02-10	2,174	2,184	2,146	2,157	81,700	2,157
2021-02-09	2,195	2,198	2,107	2,176	132,400	2,176
2021-02-08	2,089	2,158	2,080	2,145	124,000	2,145
2021-02-05	2,098	2,098	2,063	2,075	57,500	2,075
2021-02-04	2,053	2,092	2,045	2,076	74,700	2,076
2021-02-03	2,101	2,115	2,060	2,072	61,500	2,072
2021-02-02	2,066	2,118	2,056	2,104	69,300	2,104
2021-02-01	2,034	2,064	2,032	2,051	54,300	2,051
2021-01-29	2,054	2,095	2,039	2,042	110,500	2,042
2021-01-28	2,058	2,084	2,052	2,054	133,600	2,054
2021-01-27	2,085	2,102	2,074	2,101	62,300	2,101
2021-01-26	2,076	2,088	2,062	2,062	56,900	2,062
2021-01-25	2,057	2,092	2,057	2,074	64,500	2,074
2021-01-22	2,040	2,064	2,036	2,041	44,500	2,041
2021-01-21	2,042	2,068	2,042	2,052	55,100	2,052
2021-01-20	2,007	2,055	2,003	2,036	55,000	2,036
2021-01-19	2,030	2,043	2,002	2,005	50,900	2,005
2021-01-18	1,992	2,018	1,954	2,015	70,600	2,015
2021-01-15	2,027	2,036	1,993	1,993	93,600	1,993
2021-01-14	2,050	2,059	2,029	2,044	118,400	2,044
2021-01-13	2,060	2,079	2,039	2,070	98,700	2,070
2021-01-12	2,090	2,122	2,075	2,110	84,700	2,110
2021-01-08	2,069	2,097	2,054	2,090	56,900	2,090
2021-01-07	2,047	2,087	2,047	2,063	53,700	2,063
2021-01-06	2,041	2,072	2,026	2,037	42,900	2,037
2021-01-05	2,045	2,047	2,014	2,035	61,800	2,035
2021-01-04	2,068	2,068	2,012	2,049	55,000	2,049

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