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