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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,020 | 2,025 | 2,005 | 2,005 | 6,500 |
| 2009/12/29 | 2,025 | 2,025 | 2,005 | 2,020 | 6,900 |
| 2009/12/28 | 2,005 | 2,015 | 1,980 | 1,993 | 10,900 |
| 2009/12/25 | 1,985 | 1,993 | 1,964 | 1,985 | 12,500 |
| 2009/12/24 | 2,015 | 2,015 | 1,985 | 2,000 | 7,700 |
| 2009/12/22 | 2,010 | 2,010 | 1,970 | 1,994 | 10,600 |
| 2009/12/21 | 1,943 | 2,030 | 1,943 | 2,015 | 19,000 |
| 2009/12/18 | 2,005 | 2,010 | 1,961 | 1,963 | 22,600 |
| 2009/12/17 | 2,010 | 2,030 | 2,005 | 2,010 | 6,300 |
| 2009/12/16 | 2,030 | 2,050 | 2,005 | 2,020 | 13,700 |
| 2009/12/15 | 2,035 | 2,035 | 2,010 | 2,015 | 6,000 |
| 2009/12/14 | 2,020 | 2,035 | 1,995 | 2,035 | 8,300 |
| 2009/12/11 | 2,045 | 2,045 | 2,005 | 2,035 | 19,200 |
| 2009/12/10 | 2,020 | 2,040 | 1,995 | 2,010 | 14,500 |
| 2009/12/09 | 2,010 | 2,030 | 2,010 | 2,015 | 9,900 |
| 2009/12/08 | 2,045 | 2,050 | 1,980 | 1,996 | 29,800 |
| 2009/12/07 | 2,040 | 2,050 | 2,000 | 2,050 | 9,300 |
| 2009/12/04 | 2,025 | 2,050 | 2,020 | 2,035 | 10,300 |
| 2009/12/03 | 1,999 | 2,080 | 1,979 | 2,080 | 36,600 |
| 2009/12/02 | 1,982 | 2,005 | 1,977 | 1,995 | 23,500 |
| 2009/12/01 | 1,927 | 1,989 | 1,920 | 1,980 | 23,000 |
| 2009/11/30 | 1,813 | 1,937 | 1,813 | 1,926 | 26,900 |
| 2009/11/27 | 1,875 | 1,875 | 1,818 | 1,831 | 15,400 |
| 2009/11/26 | 1,830 | 1,881 | 1,830 | 1,846 | 18,200 |
| 2009/11/25 | 1,808 | 1,825 | 1,791 | 1,825 | 11,100 |
| 2009/11/24 | 1,838 | 1,838 | 1,779 | 1,779 | 15,200 |
| 2009/11/20 | 1,799 | 1,830 | 1,768 | 1,830 | 15,000 |
| 2009/11/19 | 1,820 | 1,829 | 1,753 | 1,811 | 9,400 |
| 2009/11/18 | 1,810 | 1,828 | 1,809 | 1,819 | 13,000 |
| 2009/11/17 | 1,807 | 1,807 | 1,774 | 1,806 | 14,300 |
| 2009/11/16 | 1,745 | 1,812 | 1,745 | 1,811 | 15,600 |
| 2009/11/13 | 1,776 | 1,799 | 1,750 | 1,778 | 21,500 |
| 2009/11/12 | 1,834 | 1,846 | 1,799 | 1,806 | 11,100 |
| 2009/11/11 | 1,810 | 1,854 | 1,810 | 1,834 | 4,100 |
| 2009/11/10 | 1,856 | 1,863 | 1,806 | 1,834 | 12,500 |
| 2009/11/09 | 1,853 | 1,853 | 1,810 | 1,827 | 6,700 |
| 2009/11/06 | 1,841 | 1,850 | 1,809 | 1,834 | 7,900 |
| 2009/11/05 | 1,890 | 1,890 | 1,835 | 1,836 | 11,600 |
| 2009/11/04 | 1,893 | 1,893 | 1,833 | 1,890 | 8,100 |
| 2009/11/02 | 1,878 | 1,895 | 1,850 | 1,895 | 6,700 |
| 2009/10/30 | 1,854 | 1,901 | 1,838 | 1,897 | 10,300 |
| 2009/10/29 | 1,821 | 1,863 | 1,821 | 1,839 | 21,300 |
| 2009/10/28 | 1,922 | 1,922 | 1,855 | 1,864 | 15,600 |
| 2009/10/27 | 1,922 | 1,928 | 1,872 | 1,923 | 26,200 |
| 2009/10/26 | 1,900 | 1,934 | 1,891 | 1,912 | 19,600 |
| 2009/10/23 | 1,873 | 1,900 | 1,842 | 1,870 | 17,300 |
| 2009/10/22 | 1,855 | 1,872 | 1,812 | 1,872 | 12,000 |
| 2009/10/21 | 1,850 | 1,860 | 1,823 | 1,855 | 6,700 |
| 2009/10/20 | 1,838 | 1,855 | 1,835 | 1,850 | 10,900 |
| 2009/10/19 | 1,839 | 1,839 | 1,806 | 1,815 | 12,100 |
| 2009/10/16 | 1,811 | 1,840 | 1,808 | 1,840 | 8,300 |
| 2009/10/15 | 1,789 | 1,815 | 1,789 | 1,803 | 14,500 |
| 2009/10/14 | 1,820 | 1,820 | 1,765 | 1,788 | 23,300 |
| 2009/10/13 | 1,813 | 1,815 | 1,800 | 1,806 | 13,400 |
| 2009/10/09 | 1,785 | 1,809 | 1,757 | 1,809 | 11,800 |
| 2009/10/08 | 1,789 | 1,808 | 1,769 | 1,786 | 14,500 |
| 2009/10/07 | 1,745 | 1,769 | 1,727 | 1,769 | 17,700 |
| 2009/10/06 | 1,720 | 1,727 | 1,705 | 1,719 | 11,800 |
| 2009/10/05 | 1,747 | 1,748 | 1,701 | 1,729 | 12,000 |
| 2009/10/02 | 1,762 | 1,775 | 1,719 | 1,768 | 16,100 |
| 2009/10/01 | 1,811 | 1,811 | 1,749 | 1,761 | 7,600 |
| 2009/09/30 | 1,750 | 1,807 | 1,750 | 1,807 | 10,500 |
| 2009/09/29 | 1,757 | 1,757 | 1,731 | 1,747 | 12,000 |
| 2009/09/28 | 1,756 | 1,773 | 1,726 | 1,756 | 13,500 |
| 2009/09/25 | 1,778 | 1,789 | 1,720 | 1,785 | 15,200 |
| 2009/09/24 | 1,800 | 1,828 | 1,769 | 1,828 | 31,000 |
| 2009/09/18 | 1,722 | 1,734 | 1,710 | 1,734 | 9,600 |
| 2009/09/17 | 1,730 | 1,740 | 1,711 | 1,734 | 9,900 |
| 2009/09/16 | 1,722 | 1,761 | 1,720 | 1,722 | 16,500 |
| 2009/09/15 | 1,725 | 1,745 | 1,707 | 1,712 | 8,000 |
| 2009/09/14 | 1,750 | 1,750 | 1,700 | 1,725 | 13,200 |
| 2009/09/11 | 1,788 | 1,788 | 1,745 | 1,754 | 20,100 |
| 2009/09/10 | 1,756 | 1,772 | 1,750 | 1,770 | 8,900 |
| 2009/09/09 | 1,780 | 1,796 | 1,732 | 1,740 | 24,200 |
| 2009/09/08 | 1,794 | 1,794 | 1,760 | 1,794 | 15,100 |
| 2009/09/07 | 1,772 | 1,800 | 1,771 | 1,776 | 7,200 |
| 2009/09/04 | 1,785 | 1,790 | 1,760 | 1,776 | 22,900 |
| 2009/09/03 | 1,813 | 1,817 | 1,782 | 1,793 | 21,700 |
| 2009/09/02 | 1,836 | 1,836 | 1,780 | 1,813 | 16,900 |
| 2009/09/01 | 1,837 | 1,843 | 1,826 | 1,835 | 17,300 |
| 2009/08/31 | 1,866 | 1,888 | 1,837 | 1,843 | 12,700 |
| 2009/08/28 | 1,861 | 1,885 | 1,850 | 1,865 | 17,100 |
| 2009/08/27 | 1,876 | 1,895 | 1,846 | 1,867 | 23,300 |
| 2009/08/26 | 1,897 | 1,906 | 1,872 | 1,893 | 12,500 |
| 2009/08/25 | 1,892 | 1,892 | 1,858 | 1,867 | 17,500 |
| 2009/08/24 | 1,883 | 1,923 | 1,852 | 1,902 | 23,000 |
| 2009/08/21 | 1,879 | 1,879 | 1,823 | 1,853 | 11,300 |
| 2009/08/20 | 1,861 | 1,889 | 1,838 | 1,879 | 13,600 |
| 2009/08/19 | 1,863 | 1,881 | 1,854 | 1,859 | 5,300 |
| 2009/08/18 | 1,887 | 1,896 | 1,854 | 1,873 | 9,900 |
| 2009/08/17 | 1,897 | 1,899 | 1,866 | 1,894 | 16,700 |
| 2009/08/14 | 1,871 | 1,918 | 1,871 | 1,917 | 13,000 |
| 2009/08/13 | 1,869 | 1,876 | 1,850 | 1,859 | 6,000 |
| 2009/08/12 | 1,831 | 1,868 | 1,831 | 1,839 | 10,100 |
| 2009/08/11 | 1,851 | 1,878 | 1,849 | 1,878 | 13,500 |
| 2009/08/10 | 1,861 | 1,883 | 1,859 | 1,864 | 7,700 |
| 2009/08/07 | 1,888 | 1,898 | 1,810 | 1,847 | 33,300 |
| 2009/08/06 | 1,951 | 1,980 | 1,870 | 1,888 | 15,400 |
| 2009/08/05 | 1,950 | 1,988 | 1,950 | 1,977 | 7,100 |
| 2009/08/04 | 1,985 | 1,985 | 1,970 | 1,980 | 2,900 |
| 2009/08/03 | 1,985 | 1,985 | 1,965 | 1,979 | 2,700 |
| 2009/07/31 | 1,997 | 1,998 | 1,955 | 1,966 | 8,400 |
| 2009/07/30 | 1,962 | 1,995 | 1,912 | 1,990 | 11,000 |
| 2009/07/29 | 1,947 | 1,993 | 1,947 | 1,961 | 4,900 |
| 2009/07/28 | 1,999 | 1,999 | 1,965 | 1,977 | 9,000 |
| 2009/07/27 | 2,000 | 2,000 | 1,901 | 1,975 | 9,600 |
| 2009/07/24 | 1,960 | 1,960 | 1,923 | 1,952 | 10,600 |
| 2009/07/23 | 1,963 | 1,974 | 1,930 | 1,930 | 15,200 |
| 2009/07/22 | 1,927 | 1,998 | 1,927 | 1,993 | 19,600 |
| 2009/07/21 | 1,894 | 1,926 | 1,871 | 1,926 | 9,000 |
| 2009/07/17 | 1,899 | 1,899 | 1,853 | 1,864 | 7,100 |
| 2009/07/16 | 1,849 | 1,900 | 1,845 | 1,890 | 8,200 |
| 2009/07/15 | 1,834 | 1,857 | 1,825 | 1,849 | 7,000 |
| 2009/07/14 | 1,785 | 1,861 | 1,785 | 1,843 | 15,900 |
| 2009/07/13 | 1,856 | 1,856 | 1,800 | 1,800 | 9,800 |
| 2009/07/10 | 1,855 | 1,884 | 1,827 | 1,828 | 9,700 |
| 2009/07/09 | 1,862 | 1,868 | 1,822 | 1,825 | 8,700 |
| 2009/07/08 | 1,897 | 1,897 | 1,850 | 1,868 | 8,400 |
| 2009/07/07 | 1,901 | 1,928 | 1,880 | 1,898 | 14,000 |
| 2009/07/06 | 1,911 | 1,944 | 1,899 | 1,901 | 8,700 |
| 2009/07/03 | 1,913 | 1,933 | 1,901 | 1,911 | 8,800 |
| 2009/07/02 | 1,968 | 1,968 | 1,920 | 1,921 | 8,800 |
| 2009/07/01 | 1,940 | 1,960 | 1,920 | 1,938 | 11,400 |
| 2009/06/30 | 1,962 | 1,962 | 1,912 | 1,924 | 6,100 |
| 2009/06/29 | 1,969 | 1,969 | 1,879 | 1,903 | 14,400 |
| 2009/06/26 | 1,990 | 1,990 | 1,954 | 1,968 | 9,400 |
| 2009/06/25 | 1,926 | 1,968 | 1,912 | 1,951 | 17,700 |
| 2009/06/24 | 1,931 | 1,931 | 1,893 | 1,896 | 12,400 |
| 2009/06/23 | 1,941 | 1,950 | 1,893 | 1,907 | 10,500 |
| 2009/06/22 | 1,932 | 1,965 | 1,917 | 1,941 | 15,500 |
| 2009/06/19 | 1,961 | 1,971 | 1,920 | 1,931 | 9,300 |
| 2009/06/18 | 2,000 | 2,000 | 1,925 | 1,960 | 11,800 |
| 2009/06/17 | 1,985 | 2,005 | 1,971 | 2,000 | 6,300 |
| 2009/06/16 | 2,030 | 2,030 | 1,962 | 1,967 | 18,800 |
| 2009/06/15 | 2,050 | 2,065 | 1,990 | 2,050 | 16,500 |
| 2009/06/12 | 1,990 | 2,100 | 1,952 | 2,010 | 37,100 |
| 2009/06/11 | 1,949 | 1,979 | 1,949 | 1,960 | 10,400 |
| 2009/06/10 | 1,924 | 1,969 | 1,924 | 1,969 | 10,500 |
| 2009/06/09 | 1,944 | 1,953 | 1,941 | 1,952 | 6,800 |
| 2009/06/08 | 1,963 | 1,989 | 1,953 | 1,974 | 13,200 |
| 2009/06/05 | 1,979 | 1,979 | 1,950 | 1,962 | 9,500 |
| 2009/06/04 | 1,873 | 1,978 | 1,873 | 1,965 | 31,400 |
| 2009/06/03 | 1,893 | 1,910 | 1,871 | 1,903 | 11,000 |
| 2009/06/02 | 1,923 | 1,923 | 1,885 | 1,899 | 10,200 |
| 2009/06/01 | 1,914 | 1,914 | 1,903 | 1,904 | 7,100 |
| 2009/05/29 | 1,920 | 1,921 | 1,888 | 1,913 | 20,000 |
| 2009/05/28 | 1,920 | 1,939 | 1,885 | 1,919 | 14,300 |
| 2009/05/27 | 1,947 | 1,947 | 1,874 | 1,919 | 11,800 |
| 2009/05/26 | 1,946 | 1,968 | 1,920 | 1,946 | 13,000 |
| 2009/05/25 | 1,947 | 1,947 | 1,930 | 1,945 | 8,900 |
| 2009/05/22 | 1,925 | 1,930 | 1,902 | 1,919 | 5,000 |
| 2009/05/21 | 1,942 | 1,952 | 1,913 | 1,927 | 9,700 |
| 2009/05/20 | 1,930 | 1,979 | 1,922 | 1,979 | 11,500 |
| 2009/05/19 | 1,940 | 1,940 | 1,890 | 1,918 | 9,500 |
| 2009/05/18 | 1,936 | 1,936 | 1,880 | 1,880 | 9,500 |
| 2009/05/15 | 1,912 | 1,943 | 1,872 | 1,936 | 17,100 |
| 2009/05/14 | 1,900 | 1,950 | 1,900 | 1,912 | 12,400 |
| 2009/05/13 | 1,916 | 1,944 | 1,907 | 1,933 | 14,000 |
| 2009/05/12 | 1,904 | 1,934 | 1,900 | 1,910 | 15,100 |
| 2009/05/11 | 1,900 | 1,929 | 1,875 | 1,904 | 12,600 |
| 2009/05/08 | 1,840 | 1,900 | 1,835 | 1,900 | 26,500 |
| 2009/05/07 | 1,781 | 1,839 | 1,755 | 1,836 | 24,000 |
| 2009/05/01 | 1,710 | 1,736 | 1,700 | 1,721 | 6,800 |
| 2009/04/30 | 1,709 | 1,755 | 1,709 | 1,710 | 8,600 |
| 2009/04/28 | 1,713 | 1,780 | 1,651 | 1,651 | 12,000 |
| 2009/04/27 | 1,764 | 1,775 | 1,682 | 1,743 | 12,500 |
| 2009/04/24 | 1,750 | 1,750 | 1,679 | 1,704 | 9,100 |
| 2009/04/23 | 1,662 | 1,758 | 1,628 | 1,736 | 23,500 |
| 2009/04/22 | 1,685 | 1,685 | 1,636 | 1,661 | 9,500 |
| 2009/04/21 | 1,699 | 1,699 | 1,651 | 1,685 | 7,700 |
| 2009/04/20 | 1,717 | 1,717 | 1,700 | 1,710 | 5,900 |
| 2009/04/17 | 1,650 | 1,687 | 1,650 | 1,687 | 2,800 |
| 2009/04/16 | 1,687 | 1,735 | 1,642 | 1,651 | 11,500 |
| 2009/04/15 | 1,660 | 1,691 | 1,657 | 1,672 | 11,800 |
| 2009/04/14 | 1,635 | 1,659 | 1,624 | 1,658 | 6,800 |
| 2009/04/13 | 1,631 | 1,649 | 1,631 | 1,640 | 1,800 |
| 2009/04/10 | 1,659 | 1,659 | 1,622 | 1,654 | 2,400 |
| 2009/04/09 | 1,607 | 1,653 | 1,607 | 1,653 | 8,400 |
| 2009/04/08 | 1,625 | 1,632 | 1,580 | 1,629 | 7,600 |
| 2009/04/07 | 1,665 | 1,665 | 1,605 | 1,655 | 4,800 |
| 2009/04/06 | 1,650 | 1,658 | 1,641 | 1,656 | 12,500 |
| 2009/04/03 | 1,640 | 1,649 | 1,609 | 1,649 | 14,500 |
| 2009/04/02 | 1,550 | 1,624 | 1,546 | 1,624 | 27,700 |
| 2009/04/01 | 1,512 | 1,528 | 1,503 | 1,516 | 8,300 |
| 2009/03/31 | 1,543 | 1,543 | 1,505 | 1,505 | 10,500 |
| 2009/03/30 | 1,520 | 1,564 | 1,520 | 1,543 | 7,700 |
| 2009/03/27 | 1,562 | 1,575 | 1,537 | 1,547 | 13,700 |
| 2009/03/26 | 1,524 | 1,564 | 1,503 | 1,561 | 12,400 |
| 2009/03/25 | 1,565 | 1,565 | 1,541 | 1,565 | 57,000 |
| 2009/03/24 | 1,530 | 1,538 | 1,507 | 1,538 | 22,000 |
| 2009/03/23 | 1,493 | 1,513 | 1,493 | 1,511 | 11,500 |
| 2009/03/19 | 1,499 | 1,499 | 1,488 | 1,493 | 4,600 |
| 2009/03/18 | 1,470 | 1,484 | 1,462 | 1,469 | 8,200 |
| 2009/03/17 | 1,448 | 1,491 | 1,440 | 1,490 | 21,200 |
| 2009/03/16 | 1,431 | 1,450 | 1,420 | 1,450 | 19,000 |
| 2009/03/13 | 1,378 | 1,418 | 1,378 | 1,391 | 35,400 |
| 2009/03/12 | 1,415 | 1,420 | 1,394 | 1,398 | 14,300 |
| 2009/03/11 | 1,428 | 1,430 | 1,383 | 1,399 | 13,500 |
| 2009/03/10 | 1,375 | 1,425 | 1,371 | 1,408 | 19,500 |
| 2009/03/09 | 1,494 | 1,500 | 1,415 | 1,415 | 18,000 |
| 2009/03/06 | 1,500 | 1,520 | 1,482 | 1,493 | 17,400 |
| 2009/03/05 | 1,518 | 1,541 | 1,516 | 1,541 | 14,700 |
| 2009/03/04 | 1,454 | 1,508 | 1,446 | 1,498 | 10,400 |
| 2009/03/03 | 1,450 | 1,469 | 1,440 | 1,456 | 6,700 |
| 2009/03/02 | 1,501 | 1,516 | 1,465 | 1,479 | 11,000 |
| 2009/02/27 | 1,519 | 1,529 | 1,501 | 1,522 | 6,500 |
| 2009/02/26 | 1,525 | 1,530 | 1,487 | 1,530 | 11,600 |
| 2009/02/25 | 1,498 | 1,515 | 1,490 | 1,504 | 27,800 |
| 2009/02/24 | 1,495 | 1,495 | 1,478 | 1,485 | 12,900 |
| 2009/02/23 | 1,440 | 1,490 | 1,440 | 1,475 | 9,800 |
| 2009/02/20 | 1,476 | 1,489 | 1,434 | 1,442 | 8,000 |
| 2009/02/19 | 1,435 | 1,500 | 1,435 | 1,458 | 7,400 |
| 2009/02/18 | 1,420 | 1,460 | 1,412 | 1,453 | 8,900 |
| 2009/02/17 | 1,494 | 1,494 | 1,430 | 1,483 | 2,400 |
| 2009/02/16 | 1,484 | 1,493 | 1,468 | 1,493 | 12,600 |
| 2009/02/13 | 1,412 | 1,439 | 1,403 | 1,432 | 12,900 |
| 2009/02/12 | 1,400 | 1,404 | 1,375 | 1,403 | 10,900 |
| 2009/02/10 | 1,445 | 1,465 | 1,412 | 1,413 | 11,500 |
| 2009/02/09 | 1,472 | 1,480 | 1,445 | 1,445 | 8,800 |
| 2009/02/06 | 1,501 | 1,502 | 1,480 | 1,480 | 15,200 |
| 2009/02/05 | 1,522 | 1,523 | 1,495 | 1,496 | 15,300 |
| 2009/02/04 | 1,497 | 1,539 | 1,495 | 1,539 | 7,300 |
| 2009/02/03 | 1,498 | 1,520 | 1,486 | 1,497 | 9,700 |
| 2009/02/02 | 1,500 | 1,540 | 1,475 | 1,498 | 13,300 |
| 2009/01/30 | 1,501 | 1,501 | 1,472 | 1,495 | 12,300 |
| 2009/01/29 | 1,499 | 1,514 | 1,480 | 1,514 | 16,200 |
| 2009/01/28 | 1,498 | 1,499 | 1,458 | 1,478 | 8,200 |
| 2009/01/27 | 1,464 | 1,500 | 1,464 | 1,483 | 13,100 |
| 2009/01/26 | 1,465 | 1,479 | 1,450 | 1,464 | 13,200 |
| 2009/01/23 | 1,480 | 1,481 | 1,410 | 1,422 | 18,500 |
| 2009/01/22 | 1,481 | 1,492 | 1,465 | 1,488 | 17,400 |
| 2009/01/21 | 1,563 | 1,563 | 1,461 | 1,461 | 47,600 |
| 2009/01/20 | 1,649 | 1,680 | 1,620 | 1,623 | 10,400 |
| 2009/01/19 | 1,648 | 1,678 | 1,620 | 1,652 | 17,800 |
| 2009/01/16 | 1,617 | 1,661 | 1,615 | 1,658 | 22,800 |
| 2009/01/15 | 1,650 | 1,716 | 1,635 | 1,647 | 15,400 |
| 2009/01/14 | 1,665 | 1,718 | 1,634 | 1,690 | 7,800 |
| 2009/01/13 | 1,664 | 1,716 | 1,664 | 1,676 | 21,400 |
| 2009/01/09 | 1,769 | 1,803 | 1,728 | 1,748 | 54,700 |
| 2009/01/08 | 1,762 | 1,818 | 1,732 | 1,781 | 58,200 |
| 2009/01/07 | 1,598 | 1,790 | 1,590 | 1,790 | 49,100 |
| 2009/01/06 | 1,552 | 1,590 | 1,552 | 1,577 | 26,000 |
| 2009/01/05 | 1,598 | 1,610 | 1,563 | 1,566 | 6,400 |