日東工器(6151)の株価時系列情報
日東工器(6151)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 2,235 | 2,317 | 2,235 | 2,311 | 47,100 |
| 2024/04/23 | 2,190 | 2,230 | 2,190 | 2,230 | 27,100 |
| 2024/04/22 | 2,175 | 2,198 | 2,161 | 2,190 | 28,300 |
| 2024/04/19 | 2,219 | 2,237 | 2,184 | 2,187 | 81,800 |
| 2024/04/18 | 2,235 | 2,239 | 2,208 | 2,239 | 55,700 |
| 2024/04/17 | 2,238 | 2,246 | 2,213 | 2,235 | 37,100 |
| 2024/04/16 | 2,229 | 2,240 | 2,203 | 2,238 | 50,100 |
| 2024/04/15 | 2,205 | 2,233 | 2,191 | 2,229 | 32,700 |
| 2024/04/12 | 2,160 | 2,218 | 2,159 | 2,218 | 46,000 |
| 2024/04/11 | 2,137 | 2,155 | 2,108 | 2,155 | 39,500 |
| 2024/04/10 | 2,080 | 2,155 | 2,079 | 2,137 | 48,500 |
| 2024/04/09 | 2,080 | 2,090 | 2,039 | 2,079 | 65,500 |
| 2024/04/08 | 2,048 | 2,082 | 2,036 | 2,082 | 49,700 |
| 2024/04/05 | 2,029 | 2,050 | 2,029 | 2,048 | 30,900 |
| 2024/04/04 | 2,014 | 2,041 | 2,005 | 2,032 | 45,600 |
| 2024/04/03 | 1,966 | 2,015 | 1,965 | 2,015 | 60,400 |
| 2024/04/02 | 1,981 | 1,987 | 1,964 | 1,976 | 41,300 |
| 2024/04/01 | 1,942 | 1,981 | 1,942 | 1,981 | 44,700 |
| 2024/03/29 | 1,930 | 1,948 | 1,930 | 1,942 | 24,300 |
| 2024/03/28 | 1,957 | 1,960 | 1,925 | 1,937 | 42,200 |
| 2024/03/27 | 1,944 | 1,972 | 1,937 | 1,968 | 44,900 |
| 2024/03/26 | 1,901 | 1,938 | 1,901 | 1,938 | 59,500 |
| 2024/03/25 | 1,921 | 1,931 | 1,898 | 1,901 | 84,000 |
| 2024/03/22 | 1,884 | 1,935 | 1,868 | 1,918 | 184,200 |
| 2024/03/21 | 2,002 | 2,026 | 2,000 | 2,014 | 41,000 |
| 2024/03/19 | 1,985 | 1,998 | 1,985 | 1,998 | 32,500 |
| 2024/03/18 | 1,995 | 1,996 | 1,978 | 1,988 | 21,600 |
| 2024/03/15 | 1,979 | 2,000 | 1,979 | 1,995 | 40,700 |
| 2024/03/14 | 1,964 | 1,986 | 1,962 | 1,979 | 21,300 |
| 2024/03/13 | 1,977 | 1,987 | 1,939 | 1,962 | 40,000 |
| 2024/03/12 | 1,978 | 1,978 | 1,941 | 1,977 | 16,200 |
| 2024/03/11 | 1,974 | 1,979 | 1,933 | 1,979 | 32,900 |
| 2024/03/08 | 1,950 | 1,974 | 1,950 | 1,974 | 38,100 |
| 2024/03/07 | 1,960 | 1,984 | 1,955 | 1,961 | 41,000 |
| 2024/03/06 | 1,980 | 1,985 | 1,955 | 1,969 | 28,800 |
| 2024/03/05 | 1,985 | 1,999 | 1,973 | 1,985 | 26,500 |
| 2024/03/04 | 1,969 | 2,005 | 1,969 | 1,985 | 53,300 |
| 2024/03/01 | 1,949 | 1,974 | 1,949 | 1,969 | 43,800 |
| 2024/02/29 | 1,939 | 1,955 | 1,930 | 1,949 | 43,200 |
| 2024/02/28 | 1,926 | 1,950 | 1,926 | 1,939 | 25,800 |
| 2024/02/27 | 1,912 | 1,940 | 1,910 | 1,928 | 29,600 |
| 2024/02/26 | 1,934 | 1,939 | 1,918 | 1,924 | 37,700 |
| 2024/02/22 | 1,928 | 1,941 | 1,924 | 1,934 | 26,400 |
| 2024/02/21 | 1,931 | 1,939 | 1,916 | 1,926 | 23,000 |
| 2024/02/20 | 1,936 | 1,943 | 1,927 | 1,935 | 32,700 |
| 2024/02/19 | 1,917 | 1,924 | 1,904 | 1,915 | 35,500 |
| 2024/02/16 | 1,925 | 1,948 | 1,921 | 1,927 | 31,100 |
| 2024/02/15 | 1,953 | 1,960 | 1,922 | 1,925 | 28,800 |
| 2024/02/14 | 1,953 | 1,963 | 1,932 | 1,947 | 39,500 |
| 2024/02/13 | 1,928 | 1,953 | 1,925 | 1,953 | 44,900 |
| 2024/02/09 | 1,940 | 1,947 | 1,912 | 1,926 | 39,300 |
| 2024/02/08 | 1,956 | 1,965 | 1,910 | 1,950 | 46,800 |
| 2024/02/07 | 1,977 | 1,998 | 1,958 | 1,974 | 37,700 |
| 2024/02/06 | 2,048 | 2,054 | 1,961 | 1,982 | 128,300 |
| 2024/02/05 | 1,947 | 2,007 | 1,947 | 1,990 | 50,500 |
| 2024/02/02 | 1,966 | 1,966 | 1,929 | 1,946 | 13,600 |
| 2024/02/01 | 1,944 | 1,954 | 1,937 | 1,949 | 13,800 |
| 2024/01/31 | 1,907 | 1,959 | 1,905 | 1,959 | 13,500 |
| 2024/01/30 | 1,927 | 1,927 | 1,908 | 1,910 | 10,900 |
| 2024/01/29 | 1,912 | 1,926 | 1,912 | 1,924 | 5,500 |
| 2024/01/26 | 1,921 | 1,921 | 1,902 | 1,904 | 10,000 |
| 2024/01/25 | 1,920 | 1,931 | 1,918 | 1,928 | 6,800 |
| 2024/01/24 | 1,920 | 1,920 | 1,901 | 1,904 | 8,300 |
| 2024/01/23 | 1,931 | 1,953 | 1,918 | 1,918 | 9,100 |
| 2024/01/22 | 1,899 | 1,925 | 1,897 | 1,925 | 5,900 |
| 2024/01/19 | 1,907 | 1,922 | 1,895 | 1,899 | 8,600 |
| 2024/01/18 | 1,909 | 1,921 | 1,906 | 1,906 | 8,800 |
| 2024/01/17 | 1,935 | 1,946 | 1,908 | 1,913 | 13,300 |
| 2024/01/16 | 1,952 | 1,952 | 1,921 | 1,921 | 12,700 |
| 2024/01/15 | 1,919 | 1,962 | 1,919 | 1,952 | 11,100 |
| 2024/01/12 | 1,938 | 1,945 | 1,916 | 1,931 | 9,600 |
| 2024/01/11 | 1,921 | 1,935 | 1,919 | 1,924 | 13,400 |
| 2024/01/10 | 1,896 | 1,930 | 1,896 | 1,912 | 16,300 |
| 2024/01/09 | 1,880 | 1,911 | 1,880 | 1,896 | 10,200 |
| 2024/01/05 | 1,895 | 1,895 | 1,876 | 1,880 | 7,400 |
| 2024/01/04 | 1,870 | 1,878 | 1,850 | 1,876 | 8,800 |
| 2023/12/29 | 1,891 | 1,891 | 1,842 | 1,867 | 18,700 |
| 2023/12/28 | 1,865 | 1,894 | 1,865 | 1,891 | 15,900 |
| 2023/12/27 | 1,877 | 1,883 | 1,849 | 1,857 | 18,400 |
| 2023/12/26 | 1,845 | 1,881 | 1,844 | 1,857 | 20,600 |
| 2023/12/25 | 1,870 | 1,880 | 1,839 | 1,844 | 10,000 |
| 2023/12/22 | 1,863 | 1,863 | 1,843 | 1,853 | 9,800 |
| 2023/12/21 | 1,832 | 1,857 | 1,815 | 1,851 | 18,100 |
| 2023/12/20 | 1,817 | 1,841 | 1,816 | 1,834 | 9,800 |
| 2023/12/19 | 1,810 | 1,818 | 1,795 | 1,817 | 13,900 |
| 2023/12/18 | 1,810 | 1,823 | 1,797 | 1,819 | 10,600 |
| 2023/12/15 | 1,815 | 1,826 | 1,810 | 1,815 | 13,600 |
| 2023/12/14 | 1,838 | 1,844 | 1,808 | 1,815 | 11,800 |
| 2023/12/13 | 1,831 | 1,849 | 1,829 | 1,838 | 6,000 |
| 2023/12/12 | 1,849 | 1,858 | 1,830 | 1,831 | 8,900 |
| 2023/12/11 | 1,833 | 1,842 | 1,816 | 1,842 | 8,900 |
| 2023/12/08 | 1,835 | 1,845 | 1,805 | 1,810 | 21,300 |
| 2023/12/07 | 1,841 | 1,854 | 1,828 | 1,831 | 14,800 |
| 2023/12/06 | 1,811 | 1,848 | 1,811 | 1,844 | 19,900 |
| 2023/12/05 | 1,820 | 1,839 | 1,802 | 1,802 | 14,200 |
| 2023/12/04 | 1,835 | 1,835 | 1,806 | 1,810 | 19,400 |
| 2023/12/01 | 1,880 | 1,885 | 1,845 | 1,849 | 15,700 |
| 2023/11/30 | 1,803 | 1,871 | 1,803 | 1,862 | 33,100 |
| 2023/11/29 | 1,794 | 1,815 | 1,792 | 1,799 | 16,600 |
| 2023/11/28 | 1,797 | 1,803 | 1,788 | 1,799 | 20,400 |
| 2023/11/27 | 1,808 | 1,816 | 1,796 | 1,797 | 9,500 |
| 2023/11/24 | 1,814 | 1,814 | 1,795 | 1,799 | 9,900 |
| 2023/11/22 | 1,792 | 1,801 | 1,785 | 1,795 | 16,700 |
| 2023/11/21 | 1,808 | 1,815 | 1,792 | 1,799 | 18,700 |
| 2023/11/20 | 1,832 | 1,845 | 1,802 | 1,802 | 13,600 |
| 2023/11/17 | 1,813 | 1,842 | 1,812 | 1,832 | 24,400 |
| 2023/11/16 | 1,817 | 1,831 | 1,809 | 1,813 | 12,400 |
| 2023/11/15 | 1,830 | 1,836 | 1,813 | 1,831 | 12,000 |
| 2023/11/14 | 1,826 | 1,826 | 1,811 | 1,820 | 7,800 |
| 2023/11/13 | 1,842 | 1,842 | 1,803 | 1,818 | 11,800 |
| 2023/11/10 | 1,831 | 1,842 | 1,814 | 1,839 | 19,300 |
| 2023/11/09 | 1,795 | 1,815 | 1,783 | 1,815 | 12,400 |
| 2023/11/08 | 1,819 | 1,819 | 1,769 | 1,783 | 47,500 |
| 2023/11/07 | 1,876 | 1,878 | 1,824 | 1,824 | 27,500 |
| 2023/11/06 | 1,889 | 1,889 | 1,846 | 1,878 | 20,100 |
| 2023/11/02 | 1,948 | 1,948 | 1,889 | 1,911 | 25,300 |
| 2023/11/01 | 1,890 | 1,930 | 1,890 | 1,928 | 16,400 |
| 2023/10/31 | 1,894 | 1,894 | 1,858 | 1,890 | 10,700 |
| 2023/10/30 | 1,928 | 1,928 | 1,873 | 1,877 | 13,800 |
| 2023/10/27 | 1,893 | 1,928 | 1,893 | 1,928 | 8,000 |
| 2023/10/26 | 1,889 | 1,891 | 1,866 | 1,872 | 8,100 |
| 2023/10/25 | 1,889 | 1,908 | 1,882 | 1,889 | 10,700 |
| 2023/10/24 | 1,923 | 1,923 | 1,843 | 1,881 | 24,800 |
| 2023/10/23 | 1,926 | 1,931 | 1,904 | 1,904 | 12,600 |
| 2023/10/20 | 1,925 | 1,935 | 1,916 | 1,926 | 5,100 |
| 2023/10/19 | 1,913 | 1,946 | 1,913 | 1,929 | 9,700 |
| 2023/10/18 | 1,950 | 1,950 | 1,926 | 1,938 | 7,200 |
| 2023/10/17 | 1,930 | 1,945 | 1,929 | 1,944 | 8,300 |
| 2023/10/16 | 1,960 | 1,964 | 1,915 | 1,925 | 11,600 |
| 2023/10/13 | 1,952 | 1,983 | 1,952 | 1,977 | 14,700 |
| 2023/10/12 | 1,957 | 1,987 | 1,956 | 1,984 | 12,800 |
| 2023/10/11 | 1,976 | 1,976 | 1,945 | 1,956 | 18,300 |
| 2023/10/10 | 1,945 | 1,986 | 1,945 | 1,976 | 9,000 |
| 2023/10/06 | 1,921 | 1,952 | 1,910 | 1,944 | 16,300 |
| 2023/10/05 | 1,903 | 1,927 | 1,901 | 1,916 | 18,900 |
| 2023/10/04 | 1,900 | 1,926 | 1,892 | 1,898 | 20,600 |
| 2023/10/03 | 1,973 | 1,973 | 1,935 | 1,938 | 17,100 |
| 2023/10/02 | 1,985 | 2,017 | 1,973 | 1,973 | 11,800 |
| 2023/09/29 | 1,992 | 1,992 | 1,957 | 1,964 | 10,200 |
| 2023/09/28 | 1,979 | 1,988 | 1,939 | 1,974 | 18,100 |
| 2023/09/27 | 1,977 | 2,009 | 1,965 | 2,007 | 27,600 |
| 2023/09/26 | 2,002 | 2,002 | 1,974 | 1,977 | 21,400 |
| 2023/09/25 | 1,996 | 2,013 | 1,989 | 1,996 | 20,100 |
| 2023/09/22 | 1,965 | 1,987 | 1,963 | 1,977 | 15,400 |
| 2023/09/21 | 2,022 | 2,022 | 1,980 | 1,985 | 17,600 |
| 2023/09/20 | 2,060 | 2,066 | 2,020 | 2,021 | 14,200 |
| 2023/09/19 | 2,042 | 2,061 | 2,022 | 2,060 | 15,700 |
| 2023/09/15 | 2,002 | 2,032 | 2,002 | 2,024 | 22,200 |
| 2023/09/14 | 1,993 | 2,001 | 1,989 | 1,998 | 8,000 |
| 2023/09/13 | 2,008 | 2,020 | 1,981 | 1,993 | 14,600 |
| 2023/09/12 | 1,976 | 2,018 | 1,976 | 2,011 | 10,400 |
| 2023/09/11 | 1,985 | 1,997 | 1,968 | 1,974 | 8,800 |
| 2023/09/08 | 1,983 | 2,005 | 1,978 | 1,985 | 25,100 |
| 2023/09/07 | 2,009 | 2,022 | 2,003 | 2,008 | 14,400 |
| 2023/09/06 | 2,020 | 2,023 | 2,009 | 2,009 | 13,500 |
| 2023/09/05 | 1,992 | 2,019 | 1,992 | 2,019 | 17,400 |
| 2023/09/04 | 1,990 | 2,007 | 1,985 | 2,007 | 15,100 |
| 2023/09/01 | 1,976 | 1,993 | 1,975 | 1,989 | 12,000 |
| 2023/08/31 | 1,971 | 1,985 | 1,970 | 1,976 | 10,100 |
| 2023/08/30 | 1,987 | 1,987 | 1,971 | 1,979 | 10,400 |
| 2023/08/29 | 1,993 | 1,997 | 1,983 | 1,987 | 4,300 |
| 2023/08/28 | 1,998 | 2,009 | 1,996 | 2,000 | 19,600 |
| 2023/08/25 | 1,960 | 1,976 | 1,951 | 1,967 | 9,900 |
| 2023/08/24 | 1,976 | 1,988 | 1,960 | 1,981 | 9,300 |
| 2023/08/23 | 1,936 | 1,955 | 1,933 | 1,952 | 5,700 |
| 2023/08/22 | 1,918 | 1,948 | 1,914 | 1,936 | 8,900 |
| 2023/08/21 | 1,920 | 1,926 | 1,917 | 1,918 | 10,600 |
| 2023/08/18 | 1,931 | 1,935 | 1,918 | 1,922 | 12,400 |
| 2023/08/17 | 1,940 | 1,950 | 1,921 | 1,938 | 10,400 |
| 2023/08/16 | 1,944 | 1,968 | 1,941 | 1,945 | 11,200 |
| 2023/08/15 | 1,948 | 1,957 | 1,936 | 1,944 | 10,800 |
| 2023/08/14 | 1,974 | 1,996 | 1,924 | 1,964 | 9,600 |
| 2023/08/10 | 1,947 | 1,974 | 1,939 | 1,974 | 11,700 |
| 2023/08/09 | 1,952 | 1,954 | 1,925 | 1,947 | 14,100 |
| 2023/08/08 | 1,942 | 1,953 | 1,928 | 1,952 | 14,400 |
| 2023/08/07 | 1,919 | 1,958 | 1,919 | 1,944 | 16,400 |
| 2023/08/04 | 1,905 | 1,940 | 1,905 | 1,925 | 16,600 |
| 2023/08/03 | 1,919 | 1,931 | 1,886 | 1,909 | 36,100 |
| 2023/08/02 | 1,981 | 2,040 | 1,874 | 1,951 | 120,500 |
| 2023/08/01 | 1,936 | 1,969 | 1,927 | 1,965 | 17,400 |
| 2023/07/31 | 1,940 | 1,940 | 1,925 | 1,934 | 10,800 |
| 2023/07/28 | 1,911 | 1,923 | 1,896 | 1,922 | 16,200 |
| 2023/07/27 | 1,911 | 1,919 | 1,895 | 1,916 | 19,500 |
| 2023/07/26 | 1,920 | 1,920 | 1,898 | 1,898 | 15,000 |
| 2023/07/25 | 1,905 | 1,912 | 1,899 | 1,904 | 13,100 |
| 2023/07/24 | 1,896 | 1,911 | 1,892 | 1,905 | 7,800 |
| 2023/07/21 | 1,874 | 1,904 | 1,871 | 1,878 | 10,300 |
| 2023/07/20 | 1,890 | 1,905 | 1,874 | 1,874 | 12,800 |
| 2023/07/19 | 1,906 | 1,911 | 1,877 | 1,897 | 11,700 |
| 2023/07/18 | 1,884 | 1,903 | 1,880 | 1,903 | 8,600 |
| 2023/07/14 | 1,884 | 1,884 | 1,856 | 1,863 | 15,000 |
| 2023/07/13 | 1,890 | 1,897 | 1,876 | 1,884 | 9,800 |
| 2023/07/12 | 1,906 | 1,919 | 1,891 | 1,891 | 12,500 |
| 2023/07/11 | 1,917 | 1,930 | 1,906 | 1,906 | 15,200 |
| 2023/07/10 | 1,920 | 1,935 | 1,913 | 1,921 | 23,200 |
| 2023/07/07 | 1,950 | 1,963 | 1,923 | 1,923 | 22,200 |
| 2023/07/06 | 1,964 | 1,990 | 1,959 | 1,962 | 12,900 |
| 2023/07/05 | 1,970 | 1,984 | 1,954 | 1,964 | 22,600 |
| 2023/07/04 | 2,035 | 2,035 | 1,974 | 1,974 | 14,100 |
| 2023/07/03 | 1,980 | 2,012 | 1,980 | 2,011 | 9,200 |