日東工業(6651)の株価時系列情報
日東工業(6651)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 4,070 | 4,150 | 4,050 | 4,120 | 120,800 |
| 2024/04/17 | 4,075 | 4,130 | 4,050 | 4,075 | 125,200 |
| 2024/04/16 | 4,135 | 4,155 | 4,060 | 4,070 | 142,200 |
| 2024/04/15 | 4,190 | 4,210 | 4,145 | 4,155 | 134,100 |
| 2024/04/12 | 4,235 | 4,265 | 4,200 | 4,240 | 110,300 |
| 2024/04/11 | 4,115 | 4,245 | 4,100 | 4,235 | 136,200 |
| 2024/04/10 | 4,095 | 4,150 | 4,080 | 4,135 | 94,800 |
| 2024/04/09 | 4,060 | 4,100 | 4,045 | 4,100 | 118,700 |
| 2024/04/08 | 4,045 | 4,090 | 4,030 | 4,060 | 136,600 |
| 2024/04/05 | 4,030 | 4,065 | 4,000 | 4,045 | 188,900 |
| 2024/04/04 | 4,060 | 4,075 | 4,020 | 4,045 | 154,500 |
| 2024/04/03 | 3,965 | 4,040 | 3,955 | 4,015 | 188,500 |
| 2024/04/02 | 4,030 | 4,055 | 4,010 | 4,010 | 218,400 |
| 2024/04/01 | 4,130 | 4,145 | 4,015 | 4,040 | 208,300 |
| 2024/03/29 | 4,175 | 4,185 | 4,090 | 4,140 | 209,100 |
| 2024/03/28 | 4,175 | 4,215 | 4,145 | 4,155 | 372,400 |
| 2024/03/27 | 4,375 | 4,410 | 4,360 | 4,365 | 281,500 |
| 2024/03/26 | 4,430 | 4,460 | 4,375 | 4,375 | 255,800 |
| 2024/03/25 | 4,450 | 4,470 | 4,415 | 4,435 | 180,200 |
| 2024/03/22 | 4,480 | 4,485 | 4,420 | 4,470 | 204,500 |
| 2024/03/21 | 4,370 | 4,445 | 4,365 | 4,425 | 200,900 |
| 2024/03/19 | 4,330 | 4,355 | 4,300 | 4,355 | 178,600 |
| 2024/03/18 | 4,315 | 4,345 | 4,290 | 4,340 | 124,900 |
| 2024/03/15 | 4,295 | 4,310 | 4,270 | 4,285 | 114,400 |
| 2024/03/14 | 4,270 | 4,300 | 4,260 | 4,300 | 139,200 |
| 2024/03/13 | 4,375 | 4,395 | 4,250 | 4,270 | 189,300 |
| 2024/03/12 | 4,275 | 4,360 | 4,250 | 4,345 | 193,700 |
| 2024/03/11 | 4,370 | 4,380 | 4,290 | 4,330 | 250,800 |
| 2024/03/08 | 4,410 | 4,470 | 4,405 | 4,440 | 188,900 |
| 2024/03/07 | 4,505 | 4,510 | 4,440 | 4,445 | 182,500 |
| 2024/03/06 | 4,440 | 4,530 | 4,415 | 4,490 | 211,300 |
| 2024/03/05 | 4,510 | 4,510 | 4,445 | 4,455 | 205,300 |
| 2024/03/04 | 4,620 | 4,620 | 4,515 | 4,520 | 201,500 |
| 2024/03/01 | 4,630 | 4,645 | 4,550 | 4,590 | 230,600 |
| 2024/02/29 | 4,390 | 4,605 | 4,375 | 4,590 | 319,200 |
| 2024/02/28 | 4,400 | 4,460 | 4,390 | 4,410 | 165,900 |
| 2024/02/27 | 4,335 | 4,420 | 4,330 | 4,385 | 186,000 |
| 2024/02/26 | 4,345 | 4,350 | 4,300 | 4,320 | 169,900 |
| 2024/02/22 | 4,295 | 4,340 | 4,295 | 4,330 | 151,400 |
| 2024/02/21 | 4,240 | 4,285 | 4,235 | 4,285 | 103,300 |
| 2024/02/20 | 4,260 | 4,290 | 4,250 | 4,265 | 110,900 |
| 2024/02/19 | 4,260 | 4,270 | 4,230 | 4,250 | 123,800 |
| 2024/02/16 | 4,230 | 4,260 | 4,190 | 4,230 | 249,600 |
| 2024/02/15 | 4,250 | 4,290 | 4,230 | 4,265 | 146,700 |
| 2024/02/14 | 4,170 | 4,260 | 4,155 | 4,245 | 169,300 |
| 2024/02/13 | 4,205 | 4,230 | 4,150 | 4,165 | 243,100 |
| 2024/02/09 | 4,205 | 4,240 | 4,190 | 4,205 | 140,100 |
| 2024/02/08 | 4,270 | 4,270 | 4,185 | 4,235 | 197,300 |
| 2024/02/07 | 4,240 | 4,275 | 4,185 | 4,270 | 222,800 |
| 2024/02/06 | 4,245 | 4,335 | 4,195 | 4,255 | 516,200 |
| 2024/02/05 | 4,150 | 4,185 | 4,115 | 4,120 | 223,500 |
| 2024/02/02 | 4,050 | 4,085 | 4,025 | 4,080 | 132,000 |
| 2024/02/01 | 4,035 | 4,055 | 4,000 | 4,040 | 124,200 |
| 2024/01/31 | 3,950 | 4,035 | 3,945 | 4,035 | 152,100 |
| 2024/01/30 | 3,975 | 3,985 | 3,950 | 3,965 | 111,800 |
| 2024/01/29 | 3,920 | 3,980 | 3,920 | 3,955 | 127,600 |
| 2024/01/26 | 3,950 | 3,970 | 3,910 | 3,915 | 146,300 |
| 2024/01/25 | 3,905 | 3,970 | 3,900 | 3,970 | 117,300 |
| 2024/01/24 | 3,930 | 3,935 | 3,900 | 3,915 | 137,900 |
| 2024/01/23 | 3,890 | 3,960 | 3,890 | 3,935 | 289,400 |
| 2024/01/22 | 3,860 | 3,865 | 3,820 | 3,850 | 115,400 |
| 2024/01/19 | 3,870 | 3,870 | 3,835 | 3,845 | 79,000 |
| 2024/01/18 | 3,825 | 3,860 | 3,820 | 3,835 | 92,200 |
| 2024/01/17 | 3,845 | 3,890 | 3,835 | 3,835 | 148,600 |
| 2024/01/16 | 3,850 | 3,855 | 3,825 | 3,835 | 103,300 |
| 2024/01/15 | 3,780 | 3,855 | 3,770 | 3,850 | 173,300 |
| 2024/01/12 | 3,815 | 3,820 | 3,755 | 3,775 | 188,700 |
| 2024/01/11 | 3,810 | 3,835 | 3,790 | 3,805 | 152,300 |
| 2024/01/10 | 3,765 | 3,815 | 3,765 | 3,790 | 231,800 |
| 2024/01/09 | 3,790 | 3,790 | 3,730 | 3,755 | 195,700 |
| 2024/01/05 | 3,735 | 3,765 | 3,710 | 3,745 | 210,100 |
| 2024/01/04 | 3,605 | 3,710 | 3,580 | 3,710 | 231,200 |
| 2023/12/29 | 3,575 | 3,615 | 3,570 | 3,600 | 125,200 |
| 2023/12/28 | 3,535 | 3,570 | 3,530 | 3,565 | 119,600 |
| 2023/12/27 | 3,500 | 3,535 | 3,500 | 3,535 | 124,400 |
| 2023/12/26 | 3,465 | 3,505 | 3,465 | 3,480 | 85,200 |
| 2023/12/25 | 3,500 | 3,505 | 3,465 | 3,465 | 81,900 |
| 2023/12/22 | 3,485 | 3,495 | 3,470 | 3,480 | 58,500 |
| 2023/12/21 | 3,470 | 3,495 | 3,455 | 3,460 | 137,200 |
| 2023/12/20 | 3,480 | 3,505 | 3,465 | 3,480 | 94,200 |
| 2023/12/19 | 3,455 | 3,475 | 3,425 | 3,455 | 110,100 |
| 2023/12/18 | 3,450 | 3,455 | 3,400 | 3,440 | 137,300 |
| 2023/12/15 | 3,485 | 3,520 | 3,460 | 3,470 | 204,100 |
| 2023/12/14 | 3,520 | 3,520 | 3,475 | 3,475 | 113,100 |
| 2023/12/13 | 3,540 | 3,540 | 3,490 | 3,505 | 119,200 |
| 2023/12/12 | 3,560 | 3,570 | 3,525 | 3,535 | 108,000 |
| 2023/12/11 | 3,535 | 3,555 | 3,510 | 3,540 | 113,300 |
| 2023/12/08 | 3,540 | 3,545 | 3,460 | 3,485 | 193,700 |
| 2023/12/07 | 3,530 | 3,560 | 3,515 | 3,550 | 159,800 |
| 2023/12/06 | 3,500 | 3,565 | 3,500 | 3,565 | 126,100 |
| 2023/12/05 | 3,520 | 3,530 | 3,485 | 3,485 | 184,500 |
| 2023/12/04 | 3,600 | 3,600 | 3,535 | 3,535 | 159,500 |
| 2023/12/01 | 3,590 | 3,605 | 3,560 | 3,580 | 151,000 |
| 2023/11/30 | 3,510 | 3,605 | 3,500 | 3,590 | 791,800 |
| 2023/11/29 | 3,545 | 3,565 | 3,510 | 3,510 | 397,900 |
| 2023/11/28 | 3,485 | 3,580 | 3,465 | 3,550 | 528,900 |
| 2023/11/27 | 3,490 | 3,515 | 3,465 | 3,485 | 163,500 |
| 2023/11/24 | 3,425 | 3,455 | 3,405 | 3,445 | 228,400 |
| 2023/11/22 | 3,385 | 3,415 | 3,360 | 3,400 | 253,400 |
| 2023/11/21 | 3,415 | 3,420 | 3,355 | 3,410 | 282,400 |
| 2023/11/20 | 3,450 | 3,455 | 3,395 | 3,400 | 145,700 |
| 2023/11/17 | 3,395 | 3,440 | 3,390 | 3,440 | 142,200 |
| 2023/11/16 | 3,410 | 3,420 | 3,370 | 3,395 | 161,700 |
| 2023/11/15 | 3,455 | 3,475 | 3,415 | 3,420 | 179,900 |
| 2023/11/14 | 3,430 | 3,450 | 3,415 | 3,430 | 113,200 |
| 2023/11/13 | 3,455 | 3,470 | 3,430 | 3,435 | 111,900 |
| 2023/11/10 | 3,405 | 3,445 | 3,380 | 3,440 | 150,800 |
| 2023/11/09 | 3,415 | 3,420 | 3,355 | 3,405 | 276,000 |
| 2023/11/08 | 3,505 | 3,545 | 3,410 | 3,425 | 229,700 |
| 2023/11/07 | 3,650 | 3,715 | 3,500 | 3,500 | 316,900 |
| 2023/11/06 | 3,560 | 3,565 | 3,475 | 3,555 | 229,900 |
| 2023/11/02 | 3,535 | 3,560 | 3,485 | 3,485 | 153,800 |
| 2023/11/01 | 3,500 | 3,520 | 3,480 | 3,505 | 149,200 |
| 2023/10/31 | 3,445 | 3,460 | 3,390 | 3,430 | 185,700 |
| 2023/10/30 | 3,425 | 3,470 | 3,420 | 3,445 | 158,500 |
| 2023/10/27 | 3,415 | 3,440 | 3,395 | 3,440 | 147,100 |
| 2023/10/26 | 3,430 | 3,470 | 3,375 | 3,380 | 177,200 |
| 2023/10/25 | 3,500 | 3,520 | 3,470 | 3,470 | 129,200 |
| 2023/10/24 | 3,435 | 3,455 | 3,340 | 3,450 | 133,300 |
| 2023/10/23 | 3,450 | 3,505 | 3,410 | 3,410 | 130,200 |
| 2023/10/20 | 3,420 | 3,480 | 3,405 | 3,455 | 69,100 |
| 2023/10/19 | 3,405 | 3,450 | 3,400 | 3,435 | 89,300 |
| 2023/10/18 | 3,465 | 3,480 | 3,430 | 3,450 | 100,500 |
| 2023/10/17 | 3,495 | 3,505 | 3,435 | 3,455 | 78,600 |
| 2023/10/16 | 3,500 | 3,520 | 3,430 | 3,445 | 144,200 |
| 2023/10/13 | 3,550 | 3,580 | 3,515 | 3,525 | 82,700 |
| 2023/10/12 | 3,560 | 3,585 | 3,540 | 3,585 | 73,300 |
| 2023/10/11 | 3,565 | 3,590 | 3,540 | 3,545 | 111,300 |
| 2023/10/10 | 3,505 | 3,570 | 3,505 | 3,560 | 117,300 |
| 2023/10/06 | 3,410 | 3,505 | 3,410 | 3,490 | 81,600 |
| 2023/10/05 | 3,395 | 3,420 | 3,335 | 3,410 | 167,500 |
| 2023/10/04 | 3,450 | 3,465 | 3,345 | 3,355 | 414,000 |
| 2023/10/03 | 3,600 | 3,600 | 3,510 | 3,515 | 132,800 |
| 2023/10/02 | 3,575 | 3,675 | 3,555 | 3,605 | 259,200 |
| 2023/09/29 | 3,755 | 3,760 | 3,570 | 3,585 | 316,400 |
| 2023/09/28 | 3,750 | 3,770 | 3,720 | 3,760 | 187,400 |
| 2023/09/27 | 3,795 | 3,845 | 3,760 | 3,845 | 198,100 |
| 2023/09/26 | 3,855 | 3,860 | 3,760 | 3,800 | 178,100 |
| 2023/09/25 | 3,825 | 3,830 | 3,785 | 3,830 | 140,600 |
| 2023/09/22 | 3,795 | 3,825 | 3,755 | 3,815 | 186,100 |
| 2023/09/21 | 3,850 | 3,860 | 3,795 | 3,800 | 134,700 |
| 2023/09/20 | 3,915 | 3,925 | 3,815 | 3,815 | 189,900 |
| 2023/09/19 | 3,885 | 3,890 | 3,840 | 3,880 | 153,800 |
| 2023/09/15 | 3,830 | 3,850 | 3,810 | 3,835 | 128,800 |
| 2023/09/14 | 3,800 | 3,820 | 3,765 | 3,810 | 123,300 |
| 2023/09/13 | 3,845 | 3,845 | 3,785 | 3,805 | 122,900 |
| 2023/09/12 | 3,840 | 3,850 | 3,805 | 3,845 | 107,700 |
| 2023/09/11 | 3,845 | 3,855 | 3,810 | 3,825 | 76,300 |
| 2023/09/08 | 3,810 | 3,855 | 3,790 | 3,815 | 146,500 |
| 2023/09/07 | 3,885 | 3,900 | 3,825 | 3,830 | 183,900 |
| 2023/09/06 | 3,960 | 3,985 | 3,900 | 3,900 | 183,700 |
| 2023/09/05 | 3,975 | 3,985 | 3,935 | 3,955 | 114,600 |
| 2023/09/04 | 3,905 | 3,980 | 3,905 | 3,980 | 112,900 |
| 2023/09/01 | 3,910 | 3,920 | 3,860 | 3,900 | 90,300 |
| 2023/08/31 | 3,845 | 3,900 | 3,835 | 3,890 | 115,700 |
| 2023/08/30 | 3,855 | 3,880 | 3,835 | 3,850 | 97,700 |
| 2023/08/29 | 3,760 | 3,810 | 3,745 | 3,810 | 97,300 |
| 2023/08/28 | 3,685 | 3,765 | 3,685 | 3,765 | 104,400 |
| 2023/08/25 | 3,620 | 3,660 | 3,595 | 3,645 | 83,900 |
| 2023/08/24 | 3,610 | 3,630 | 3,610 | 3,625 | 56,800 |
| 2023/08/23 | 3,580 | 3,630 | 3,575 | 3,630 | 64,900 |
| 2023/08/22 | 3,590 | 3,605 | 3,570 | 3,595 | 72,400 |
| 2023/08/21 | 3,600 | 3,615 | 3,580 | 3,580 | 57,200 |
| 2023/08/18 | 3,600 | 3,625 | 3,585 | 3,590 | 100,000 |
| 2023/08/17 | 3,650 | 3,665 | 3,580 | 3,640 | 93,500 |
| 2023/08/16 | 3,645 | 3,665 | 3,630 | 3,645 | 57,800 |
| 2023/08/15 | 3,665 | 3,690 | 3,645 | 3,660 | 49,800 |
| 2023/08/14 | 3,685 | 3,720 | 3,645 | 3,650 | 81,800 |
| 2023/08/10 | 3,605 | 3,680 | 3,590 | 3,675 | 93,100 |
| 2023/08/09 | 3,620 | 3,630 | 3,520 | 3,605 | 130,100 |
| 2023/08/08 | 3,745 | 3,760 | 3,595 | 3,620 | 283,000 |
| 2023/08/07 | 3,595 | 3,680 | 3,575 | 3,680 | 150,500 |
| 2023/08/04 | 3,600 | 3,630 | 3,585 | 3,590 | 68,500 |
| 2023/08/03 | 3,625 | 3,630 | 3,595 | 3,610 | 95,900 |
| 2023/08/02 | 3,675 | 3,720 | 3,640 | 3,650 | 122,900 |
| 2023/08/01 | 3,635 | 3,680 | 3,635 | 3,670 | 73,000 |
| 2023/07/31 | 3,690 | 3,690 | 3,620 | 3,635 | 104,300 |
| 2023/07/28 | 3,595 | 3,655 | 3,585 | 3,645 | 86,500 |
| 2023/07/27 | 3,605 | 3,625 | 3,580 | 3,625 | 66,400 |
| 2023/07/26 | 3,635 | 3,635 | 3,600 | 3,615 | 44,800 |
| 2023/07/25 | 3,630 | 3,640 | 3,615 | 3,635 | 51,400 |
| 2023/07/24 | 3,620 | 3,635 | 3,600 | 3,625 | 52,600 |
| 2023/07/21 | 3,635 | 3,640 | 3,580 | 3,590 | 122,700 |
| 2023/07/20 | 3,695 | 3,700 | 3,630 | 3,635 | 61,800 |
| 2023/07/19 | 3,685 | 3,720 | 3,655 | 3,695 | 117,200 |
| 2023/07/18 | 3,570 | 3,665 | 3,545 | 3,665 | 159,200 |
| 2023/07/14 | 3,570 | 3,600 | 3,490 | 3,515 | 80,600 |
| 2023/07/13 | 3,525 | 3,565 | 3,480 | 3,545 | 78,800 |
| 2023/07/12 | 3,545 | 3,545 | 3,500 | 3,505 | 64,900 |
| 2023/07/11 | 3,540 | 3,555 | 3,520 | 3,535 | 50,900 |
| 2023/07/10 | 3,535 | 3,560 | 3,515 | 3,535 | 92,700 |
| 2023/07/07 | 3,540 | 3,560 | 3,475 | 3,535 | 95,100 |
| 2023/07/06 | 3,575 | 3,585 | 3,550 | 3,565 | 71,700 |
| 2023/07/05 | 3,590 | 3,610 | 3,540 | 3,590 | 80,400 |
| 2023/07/04 | 3,575 | 3,615 | 3,560 | 3,600 | 108,000 |
| 2023/07/03 | 3,580 | 3,615 | 3,570 | 3,585 | 70,800 |
| 2023/06/30 | 3,580 | 3,600 | 3,555 | 3,555 | 151,800 |
| 2023/06/29 | 3,515 | 3,555 | 3,500 | 3,555 | 81,000 |
| 2023/06/28 | 3,475 | 3,515 | 3,455 | 3,510 | 86,100 |
| 2023/06/27 | 3,480 | 3,490 | 3,430 | 3,470 | 85,400 |