6651 日東工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,353	2,374	2,351	2,356	71,800	2,356
2022-12-29	2,330	2,359	2,317	2,353	66,600	2,353
2022-12-28	2,379	2,382	2,327	2,350	119,100	2,350
2022-12-27	2,378	2,381	2,353	2,373	61,700	2,373
2022-12-26	2,350	2,372	2,339	2,368	96,100	2,368
2022-12-23	2,328	2,345	2,325	2,340	97,500	2,340
2022-12-22	2,325	2,336	2,314	2,333	99,300	2,333
2022-12-21	2,304	2,330	2,295	2,310	137,200	2,310
2022-12-20	2,313	2,359	2,287	2,312	207,500	2,312
2022-12-19	2,297	2,323	2,294	2,304	71,600	2,304
2022-12-16	2,290	2,305	2,280	2,287	140,600	2,287
2022-12-15	2,290	2,322	2,290	2,314	82,000	2,314
2022-12-14	2,299	2,302	2,282	2,290	72,400	2,290
2022-12-13	2,302	2,312	2,289	2,292	80,900	2,292
2022-12-12	2,282	2,320	2,277	2,303	154,200	2,303
2022-12-09	2,308	2,316	2,273	2,283	144,700	2,283
2022-12-08	2,337	2,341	2,281	2,288	198,400	2,288
2022-12-07	2,283	2,353	2,283	2,336	260,400	2,336
2022-12-06	2,270	2,294	2,265	2,276	113,500	2,276
2022-12-05	2,285	2,294	2,252	2,265	88,400	2,265
2022-12-02	2,304	2,304	2,280	2,280	91,600	2,280
2022-12-01	2,308	2,324	2,290	2,291	127,700	2,291
2022-11-30	2,300	2,337	2,295	2,331	103,000	2,331
2022-11-29	2,315	2,330	2,302	2,311	73,000	2,311
2022-11-28	2,337	2,337	2,306	2,328	77,500	2,328
2022-11-25	2,339	2,350	2,326	2,330	79,300	2,330
2022-11-24	2,322	2,336	2,307	2,333	129,500	2,333
2022-11-22	2,260	2,308	2,260	2,305	129,300	2,305
2022-11-21	2,244	2,264	2,243	2,255	109,200	2,255
2022-11-18	2,211	2,238	2,210	2,224	98,200	2,224
2022-11-17	2,201	2,228	2,201	2,220	83,700	2,220
2022-11-16	2,182	2,221	2,167	2,215	162,300	2,215
2022-11-15	2,188	2,212	2,170	2,185	131,000	2,185
2022-11-14	2,208	2,220	2,165	2,169	204,600	2,169
2022-11-11	2,235	2,244	2,194	2,213	263,400	2,213
2022-11-10	2,172	2,241	2,153	2,232	355,800	2,232
2022-11-09	2,200	2,208	2,180	2,182	334,100	2,182
2022-11-08	2,281	2,288	2,180	2,196	983,200	2,196
2022-11-07	2,488	2,488	2,431	2,431	262,000	2,431
2022-11-04	2,484	2,507	2,477	2,501	151,800	2,501
2022-11-02	2,480	2,497	2,476	2,489	147,100	2,489
2022-11-01	2,456	2,486	2,451	2,486	95,900	2,486
2022-10-31	2,473	2,478	2,451	2,462	130,600	2,462
2022-10-28	2,429	2,450	2,416	2,423	208,500	2,423
2022-10-27	2,462	2,473	2,435	2,446	77,500	2,446
2022-10-26	2,473	2,473	2,449	2,449	141,900	2,449
2022-10-25	2,490	2,510	2,477	2,483	131,800	2,483
2022-10-24	2,495	2,505	2,476	2,478	119,000	2,478
2022-10-21	2,510	2,513	2,482	2,482	79,400	2,482
2022-10-20	2,510	2,519	2,500	2,518	66,900	2,518
2022-10-19	2,507	2,525	2,500	2,523	57,100	2,523
2022-10-18	2,492	2,509	2,487	2,505	67,900	2,505
2022-10-17	2,465	2,499	2,464	2,477	50,000	2,477
2022-10-14	2,481	2,507	2,453	2,499	135,600	2,499
2022-10-13	2,420	2,434	2,406	2,431	78,500	2,431
2022-10-12	2,447	2,451	2,423	2,443	80,300	2,443
2022-10-11	2,469	2,481	2,448	2,458	95,300	2,458
2022-10-07	2,475	2,484	2,466	2,477	90,700	2,477
2022-10-06	2,490	2,506	2,488	2,497	113,600	2,497
2022-10-05	2,520	2,520	2,489	2,490	116,200	2,490
2022-10-04	2,454	2,517	2,448	2,509	152,000	2,509
2022-10-03	2,365	2,413	2,352	2,409	141,700	2,409
2022-09-30	2,448	2,449	2,366	2,374	177,400	2,374
2022-09-29	2,447	2,468	2,423	2,453	180,400	2,453
2022-09-28	2,528	2,530	2,474	2,512	307,200	2,512
2022-09-27	2,557	2,557	2,525	2,531	149,600	2,531
2022-09-26	2,584	2,596	2,547	2,558	174,200	2,558
2022-09-22	2,557	2,600	2,544	2,596	119,600	2,596
2022-09-21	2,612	2,619	2,574	2,578	169,500	2,578
2022-09-20	2,618	2,624	2,585	2,602	159,100	2,602
2022-09-16	2,608	2,621	2,591	2,612	155,500	2,612
2022-09-15	2,624	2,640	2,608	2,623	128,400	2,623
2022-09-14	2,608	2,625	2,595	2,621	132,200	2,621
2022-09-13	2,636	2,636	2,613	2,631	107,900	2,631
2022-09-12	2,645	2,646	2,623	2,635	103,300	2,635
2022-09-09	2,606	2,647	2,603	2,623	173,800	2,623
2022-09-08	2,607	2,624	2,583	2,603	213,900	2,603
2022-09-07	2,591	2,605	2,565	2,583	153,700	2,583
2022-09-06	2,530	2,604	2,528	2,592	146,300	2,592
2022-09-05	2,560	2,560	2,530	2,543	114,600	2,543
2022-09-02	2,587	2,603	2,557	2,566	181,300	2,566
2022-09-01	2,570	2,587	2,561	2,584	115,200	2,584
2022-08-31	2,577	2,593	2,565	2,575	155,600	2,575
2022-08-30	2,572	2,588	2,568	2,585	90,300	2,585
2022-08-29	2,517	2,575	2,505	2,569	160,100	2,569
2022-08-26	2,590	2,594	2,565	2,567	116,100	2,567
2022-08-25	2,570	2,590	2,562	2,566	97,600	2,566
2022-08-24	2,555	2,574	2,551	2,562	84,400	2,562
2022-08-23	2,569	2,569	2,550	2,555	66,400	2,555
2022-08-22	2,548	2,570	2,526	2,564	98,200	2,564
2022-08-19	2,540	2,568	2,532	2,557	157,600	2,557
2022-08-18	2,501	2,518	2,492	2,509	123,300	2,509
2022-08-17	2,501	2,521	2,501	2,505	106,600	2,505
2022-08-16	2,496	2,515	2,487	2,506	122,800	2,506
2022-08-15	2,456	2,493	2,442	2,490	167,500	2,490
2022-08-12	2,483	2,493	2,432	2,451	292,700	2,451
2022-08-10	2,374	2,454	2,366	2,447	381,300	2,447
2022-08-09	2,363	2,406	2,341	2,374	880,000	2,374
2022-08-08	2,595	2,604	2,571	2,604	163,900	2,604
2022-08-05	2,582	2,620	2,560	2,589	207,700	2,589
2022-08-04	2,583	2,596	2,546	2,591	236,800	2,591
2022-08-03	2,605	2,609	2,564	2,576	174,800	2,576
2022-08-02	2,615	2,615	2,582	2,603	220,600	2,603
2022-08-01	2,612	2,637	2,605	2,630	199,800	2,630
2022-07-29	2,598	2,614	2,584	2,587	214,800	2,587
2022-07-28	2,595	2,598	2,553	2,598	208,800	2,598
2022-07-27	2,574	2,599	2,567	2,583	175,600	2,583
2022-07-26	2,540	2,584	2,529	2,574	186,700	2,574
2022-07-25	2,530	2,555	2,523	2,525	152,400	2,525
2022-07-22	2,491	2,547	2,485	2,527	262,200	2,527
2022-07-21	2,444	2,535	2,444	2,504	298,300	2,504
2022-07-20	2,419	2,439	2,404	2,429	305,300	2,429
2022-07-19	2,405	2,411	2,391	2,394	132,600	2,394
2022-07-15	2,400	2,409	2,381	2,395	156,600	2,395
2022-07-14	2,362	2,393	2,354	2,393	86,700	2,393
2022-07-13	2,349	2,370	2,332	2,362	95,900	2,362
2022-07-12	2,360	2,360	2,326	2,351	95,200	2,351
2022-07-11	2,363	2,383	2,349	2,351	116,600	2,351
2022-07-08	2,330	2,360	2,330	2,338	165,400	2,338
2022-07-07	2,319	2,346	2,316	2,345	108,700	2,345
2022-07-06	2,302	2,311	2,282	2,296	155,100	2,296
2022-07-05	2,321	2,341	2,313	2,330	79,000	2,330
2022-07-04	2,339	2,343	2,300	2,310	125,700	2,310
2022-07-01	2,347	2,350	2,284	2,295	193,500	2,295
2022-06-30	2,388	2,394	2,337	2,347	174,900	2,347
2022-06-29	2,354	2,396	2,340	2,388	218,000	2,388
2022-06-28	2,333	2,380	2,330	2,377	155,200	2,377
2022-06-27	2,315	2,334	2,304	2,328	108,000	2,328
2022-06-24	2,313	2,317	2,275	2,296	148,800	2,296
2022-06-23	2,305	2,332	2,297	2,313	139,700	2,313
2022-06-22	2,348	2,349	2,309	2,315	224,300	2,315
2022-06-21	2,287	2,328	2,276	2,320	207,600	2,320
2022-06-20	2,275	2,295	2,235	2,250	153,900	2,250
2022-06-17	2,245	2,297	2,232	2,264	542,900	2,264
2022-06-16	2,280	2,310	2,266	2,275	208,400	2,275
2022-06-15	2,303	2,303	2,266	2,272	181,200	2,272
2022-06-14	2,280	2,309	2,267	2,308	227,100	2,308
2022-06-13	2,299	2,325	2,291	2,307	203,700	2,307
2022-06-10	2,336	2,370	2,321	2,333	298,100	2,333
2022-06-09	2,386	2,400	2,360	2,362	200,800	2,362
2022-06-08	2,360	2,413	2,353	2,399	254,400	2,399
2022-06-07	2,286	2,356	2,269	2,345	393,400	2,345
2022-06-06	2,280	2,350	2,272	2,336	318,800	2,336
2022-06-03	2,306	2,312	2,263	2,271	230,400	2,271
2022-06-02	2,250	2,308	2,240	2,293	288,700	2,293
2022-06-01	2,193	2,236	2,189	2,236	189,500	2,236
2022-05-31	2,190	2,217	2,175	2,203	190,600	2,203
2022-05-30	2,177	2,218	2,158	2,190	339,300	2,190
2022-05-27	2,151	2,165	2,128	2,134	281,400	2,134
2022-05-26	2,130	2,177	2,120	2,126	259,700	2,126
2022-05-25	2,191	2,208	2,113	2,121	442,900	2,121
2022-05-24	2,218	2,222	2,187	2,190	326,700	2,190
2022-05-23	2,260	2,266	2,205	2,227	368,600	2,227
2022-05-20	2,162	2,260	2,162	2,249	396,700	2,249
2022-05-19	2,056	2,185	2,042	2,162	391,200	2,162
2022-05-18	2,100	2,112	2,069	2,089	362,000	2,089
2022-05-17	2,060	2,100	1,991	2,098	1,030,900	2,098
2022-05-16	1,986	1,986	1,986	1,986	80,800	1,986
2022-05-13	1,535	1,588	1,524	1,586	58,100	1,586
2022-05-12	1,537	1,552	1,521	1,541	54,200	1,541
2022-05-11	1,535	1,546	1,527	1,539	56,900	1,539
2022-05-10	1,521	1,555	1,521	1,542	56,200	1,542
2022-05-09	1,534	1,548	1,528	1,537	43,200	1,537
2022-05-06	1,533	1,558	1,531	1,547	41,100	1,547
2022-05-02	1,531	1,551	1,518	1,542	37,700	1,542
2022-04-28	1,485	1,535	1,484	1,532	45,900	1,532
2022-04-27	1,483	1,496	1,473	1,482	99,400	1,482
2022-04-26	1,500	1,502	1,491	1,495	36,000	1,495
2022-04-25	1,520	1,520	1,499	1,500	47,500	1,500
2022-04-22	1,519	1,524	1,503	1,524	28,300	1,524
2022-04-21	1,520	1,536	1,520	1,524	35,700	1,524
2022-04-20	1,525	1,535	1,514	1,520	32,700	1,520
2022-04-19	1,503	1,513	1,503	1,511	20,500	1,511
2022-04-18	1,510	1,511	1,490	1,503	47,200	1,503
2022-04-15	1,513	1,521	1,510	1,515	20,200	1,515
2022-04-14	1,521	1,536	1,513	1,532	52,600	1,532
2022-04-13	1,496	1,506	1,491	1,502	39,600	1,502
2022-04-12	1,511	1,516	1,492	1,492	49,300	1,492
2022-04-11	1,535	1,535	1,502	1,516	74,200	1,516
2022-04-08	1,528	1,545	1,518	1,538	58,500	1,538
2022-04-07	1,521	1,521	1,503	1,508	64,000	1,508
2022-04-06	1,571	1,575	1,533	1,539	57,200	1,539
2022-04-05	1,589	1,596	1,577	1,585	55,800	1,585
2022-04-04	1,562	1,577	1,556	1,569	30,100	1,569
2022-04-01	1,563	1,576	1,552	1,564	38,300	1,564
2022-03-31	1,595	1,618	1,573	1,576	64,500	1,576
2022-03-30	1,601	1,614	1,576	1,613	186,700	1,613
2022-03-29	1,610	1,610	1,583	1,602	87,600	1,602
2022-03-28	1,628	1,628	1,595	1,597	67,500	1,597
2022-03-25	1,626	1,649	1,622	1,624	92,100	1,624
2022-03-24	1,636	1,636	1,593	1,616	80,300	1,616
2022-03-23	1,603	1,640	1,598	1,631	52,600	1,631
2022-03-22	1,628	1,628	1,595	1,601	67,600	1,601
2022-03-18	1,597	1,616	1,593	1,610	103,700	1,610
2022-03-17	1,585	1,604	1,575	1,594	61,600	1,594
2022-03-16	1,574	1,574	1,544	1,566	55,500	1,566
2022-03-15	1,518	1,564	1,518	1,555	39,300	1,555
2022-03-14	1,547	1,547	1,527	1,527	35,700	1,527
2022-03-11	1,540	1,557	1,502	1,536	71,900	1,536
2022-03-10	1,542	1,583	1,542	1,576	97,200	1,576
2022-03-09	1,497	1,517	1,491	1,502	70,800	1,502
2022-03-08	1,500	1,518	1,486	1,498	69,600	1,498
2022-03-07	1,528	1,538	1,502	1,513	70,900	1,513
2022-03-04	1,569	1,587	1,553	1,553	61,500	1,553
2022-03-03	1,578	1,597	1,569	1,581	59,000	1,581
2022-03-02	1,595	1,603	1,564	1,564	64,800	1,564
2022-03-01	1,617	1,625	1,593	1,593	50,300	1,593
2022-02-28	1,590	1,613	1,583	1,612	60,700	1,612
2022-02-25	1,591	1,596	1,576	1,582	61,800	1,582
2022-02-24	1,578	1,589	1,563	1,587	67,900	1,587
2022-02-22	1,580	1,589	1,579	1,584	36,100	1,584
2022-02-21	1,602	1,610	1,590	1,597	25,000	1,597
2022-02-18	1,583	1,618	1,582	1,615	25,500	1,615
2022-02-17	1,626	1,626	1,589	1,597	31,100	1,597
2022-02-16	1,629	1,631	1,610	1,626	52,500	1,626
2022-02-15	1,613	1,621	1,594	1,608	57,000	1,608
2022-02-14	1,580	1,613	1,580	1,609	46,700	1,609
2022-02-10	1,614	1,622	1,590	1,600	67,700	1,600
2022-02-09	1,589	1,615	1,582	1,610	54,900	1,610
2022-02-08	1,589	1,600	1,578	1,584	69,900	1,584
2022-02-07	1,555	1,578	1,548	1,573	39,500	1,573
2022-02-04	1,562	1,572	1,547	1,565	35,200	1,565
2022-02-03	1,550	1,568	1,549	1,556	40,600	1,556
2022-02-02	1,551	1,559	1,537	1,555	31,900	1,555
2022-02-01	1,545	1,558	1,538	1,542	34,700	1,542
2022-01-31	1,528	1,543	1,522	1,540	26,600	1,540
2022-01-28	1,508	1,539	1,505	1,536	49,800	1,536
2022-01-27	1,531	1,544	1,476	1,492	118,900	1,492
2022-01-26	1,530	1,539	1,521	1,522	29,100	1,522
2022-01-25	1,551	1,552	1,512	1,529	40,900	1,529
2022-01-24	1,514	1,556	1,514	1,551	34,300	1,551
2022-01-21	1,515	1,531	1,504	1,523	51,100	1,523
2022-01-20	1,554	1,554	1,520	1,529	40,300	1,529
2022-01-19	1,555	1,563	1,517	1,520	61,800	1,520
2022-01-18	1,591	1,592	1,557	1,561	42,400	1,561
2022-01-17	1,583	1,598	1,581	1,587	20,600	1,587
2022-01-14	1,591	1,599	1,575	1,592	56,500	1,592
2022-01-13	1,620	1,620	1,593	1,593	34,700	1,593
2022-01-12	1,584	1,612	1,584	1,600	40,900	1,600
2022-01-11	1,566	1,580	1,557	1,576	60,700	1,576
2022-01-07	1,592	1,595	1,563	1,564	75,600	1,564
2022-01-06	1,606	1,611	1,587	1,587	62,300	1,587
2022-01-05	1,630	1,630	1,616	1,621	48,700	1,621
2022-01-04	1,610	1,630	1,605	1,630	53,400	1,630

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31