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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,801 | 1,803 | 1,769 | 1,771 | 14,300 |
| 2025/06/12 | 1,797 | 1,805 | 1,785 | 1,803 | 19,700 |
| 2025/06/11 | 1,792 | 1,797 | 1,785 | 1,797 | 12,000 |
| 2025/06/10 | 1,786 | 1,807 | 1,786 | 1,794 | 11,300 |
| 2025/06/09 | 1,795 | 1,805 | 1,777 | 1,786 | 15,000 |
| 2025/06/06 | 1,795 | 1,804 | 1,790 | 1,795 | 13,900 |
| 2025/06/05 | 1,783 | 1,809 | 1,783 | 1,795 | 18,200 |
| 2025/06/04 | 1,787 | 1,814 | 1,775 | 1,793 | 15,100 |
| 2025/06/03 | 1,791 | 1,793 | 1,769 | 1,774 | 19,400 |
| 2025/06/02 | 1,797 | 1,817 | 1,789 | 1,789 | 12,300 |
| 2025/05/30 | 1,791 | 1,814 | 1,787 | 1,807 | 8,500 |
| 2025/05/29 | 1,805 | 1,815 | 1,789 | 1,806 | 19,100 |
| 2025/05/28 | 1,799 | 1,825 | 1,799 | 1,811 | 13,100 |
| 2025/05/27 | 1,801 | 1,806 | 1,777 | 1,799 | 11,400 |
| 2025/05/26 | 1,782 | 1,818 | 1,782 | 1,784 | 14,600 |
| 2025/05/23 | 1,764 | 1,790 | 1,764 | 1,784 | 19,600 |
| 2025/05/22 | 1,710 | 1,768 | 1,708 | 1,742 | 63,200 |
| 2025/05/21 | 1,718 | 1,739 | 1,718 | 1,734 | 17,700 |
| 2025/05/20 | 1,721 | 1,750 | 1,713 | 1,717 | 19,900 |
| 2025/05/19 | 1,662 | 1,720 | 1,659 | 1,711 | 20,000 |
| 2025/05/16 | 1,683 | 1,685 | 1,629 | 1,664 | 58,700 |
| 2025/05/15 | 1,715 | 1,769 | 1,715 | 1,746 | 22,700 |
| 2025/05/14 | 1,734 | 1,734 | 1,688 | 1,723 | 27,100 |
| 2025/05/13 | 1,767 | 1,770 | 1,725 | 1,734 | 12,300 |
| 2025/05/12 | 1,760 | 1,798 | 1,733 | 1,756 | 35,900 |
| 2025/05/09 | 1,717 | 1,787 | 1,708 | 1,743 | 94,800 |
| 2025/05/08 | 1,727 | 1,727 | 1,690 | 1,701 | 20,000 |
| 2025/05/07 | 1,718 | 1,798 | 1,700 | 1,718 | 79,800 |
| 2025/05/02 | 1,715 | 1,760 | 1,696 | 1,735 | 26,200 |
| 2025/05/01 | 1,707 | 1,730 | 1,703 | 1,718 | 8,700 |
| 2025/04/30 | 1,697 | 1,712 | 1,680 | 1,706 | 16,100 |
| 2025/04/28 | 1,693 | 1,720 | 1,677 | 1,700 | 60,600 |
| 2025/04/25 | 1,653 | 1,685 | 1,643 | 1,678 | 16,400 |
| 2025/04/24 | 1,687 | 1,694 | 1,655 | 1,656 | 32,100 |
| 2025/04/23 | 1,700 | 1,712 | 1,670 | 1,679 | 30,600 |
| 2025/04/22 | 1,711 | 1,726 | 1,667 | 1,671 | 17,000 |
| 2025/04/21 | 1,673 | 1,718 | 1,670 | 1,696 | 14,400 |
| 2025/04/18 | 1,671 | 1,714 | 1,670 | 1,700 | 11,800 |
| 2025/04/17 | 1,620 | 1,677 | 1,620 | 1,657 | 6,500 |
| 2025/04/16 | 1,693 | 1,708 | 1,639 | 1,639 | 17,800 |
| 2025/04/15 | 1,639 | 1,699 | 1,629 | 1,681 | 25,200 |
| 2025/04/14 | 1,630 | 1,639 | 1,601 | 1,617 | 18,700 |
| 2025/04/11 | 1,611 | 1,621 | 1,560 | 1,613 | 16,900 |
| 2025/04/10 | 1,650 | 1,650 | 1,613 | 1,623 | 17,600 |
| 2025/04/09 | 1,603 | 1,603 | 1,525 | 1,549 | 26,700 |
| 2025/04/08 | 1,538 | 1,648 | 1,538 | 1,620 | 20,500 |
| 2025/04/07 | 1,532 | 1,570 | 1,493 | 1,521 | 26,200 |
| 2025/04/04 | 1,686 | 1,686 | 1,596 | 1,612 | 32,500 |
| 2025/04/03 | 1,782 | 1,782 | 1,712 | 1,719 | 24,800 |
| 2025/04/02 | 1,843 | 1,843 | 1,803 | 1,803 | 14,900 |
| 2025/04/01 | 1,840 | 1,868 | 1,833 | 1,851 | 17,200 |
| 2025/03/31 | 1,909 | 1,909 | 1,840 | 1,840 | 24,300 |
| 2025/03/28 | 2,007 | 2,007 | 1,914 | 1,919 | 26,900 |
| 2025/03/27 | 1,977 | 2,025 | 1,968 | 2,025 | 25,200 |
| 2025/03/26 | 1,963 | 1,997 | 1,944 | 1,989 | 24,900 |
| 2025/03/25 | 1,955 | 1,969 | 1,940 | 1,955 | 34,200 |
| 2025/03/24 | 1,977 | 1,994 | 1,970 | 1,983 | 10,600 |
| 2025/03/21 | 1,969 | 2,000 | 1,945 | 1,956 | 37,500 |
| 2025/03/19 | 1,957 | 1,968 | 1,945 | 1,968 | 78,400 |
| 2025/03/18 | 1,962 | 1,964 | 1,950 | 1,958 | 13,200 |
| 2025/03/17 | 1,956 | 1,984 | 1,956 | 1,957 | 9,900 |
| 2025/03/14 | 1,945 | 1,980 | 1,941 | 1,950 | 18,400 |
| 2025/03/13 | 1,964 | 1,992 | 1,948 | 1,950 | 49,200 |
| 2025/03/12 | 1,984 | 1,997 | 1,957 | 1,980 | 18,300 |
| 2025/03/11 | 2,033 | 2,034 | 1,960 | 1,967 | 29,700 |
| 2025/03/10 | 2,048 | 2,048 | 2,030 | 2,034 | 9,800 |
| 2025/03/07 | 2,054 | 2,085 | 2,010 | 2,026 | 14,400 |
| 2025/03/06 | 2,034 | 2,060 | 2,031 | 2,056 | 21,200 |
| 2025/03/05 | 2,025 | 2,040 | 2,025 | 2,034 | 8,500 |
| 2025/03/04 | 2,060 | 2,060 | 2,025 | 2,025 | 12,700 |
| 2025/03/03 | 2,033 | 2,079 | 2,033 | 2,060 | 18,400 |
| 2025/02/28 | 2,035 | 2,065 | 2,018 | 2,031 | 11,900 |
| 2025/02/27 | 2,063 | 2,087 | 2,051 | 2,072 | 20,900 |
| 2025/02/26 | 2,070 | 2,070 | 2,020 | 2,032 | 16,000 |
| 2025/02/25 | 2,070 | 2,080 | 2,055 | 2,070 | 13,500 |
| 2025/02/21 | 2,102 | 2,105 | 2,070 | 2,089 | 7,100 |
| 2025/02/20 | 2,152 | 2,166 | 2,100 | 2,102 | 11,900 |
| 2025/02/19 | 2,159 | 2,191 | 2,151 | 2,151 | 6,800 |
| 2025/02/18 | 2,161 | 2,190 | 2,150 | 2,169 | 8,800 |
| 2025/02/17 | 2,200 | 2,200 | 2,151 | 2,176 | 12,300 |
| 2025/02/14 | 2,273 | 2,279 | 2,200 | 2,200 | 15,600 |
| 2025/02/13 | 2,278 | 2,279 | 2,244 | 2,273 | 5,800 |
| 2025/02/12 | 2,313 | 2,363 | 2,251 | 2,278 | 8,700 |
| 2025/02/10 | 2,259 | 2,298 | 2,250 | 2,295 | 5,500 |
| 2025/02/07 | 2,248 | 2,290 | 2,215 | 2,265 | 5,300 |
| 2025/02/06 | 2,257 | 2,266 | 2,216 | 2,248 | 5,200 |
| 2025/02/05 | 2,229 | 2,244 | 2,195 | 2,207 | 18,600 |
| 2025/02/04 | 2,229 | 2,263 | 2,229 | 2,231 | 8,300 |
| 2025/02/03 | 2,309 | 2,359 | 2,222 | 2,233 | 19,000 |
| 2025/01/31 | 2,363 | 2,363 | 2,337 | 2,341 | 5,400 |
| 2025/01/30 | 2,338 | 2,381 | 2,336 | 2,353 | 6,500 |
| 2025/01/29 | 2,395 | 2,395 | 2,345 | 2,359 | 2,800 |
| 2025/01/28 | 2,400 | 2,400 | 2,327 | 2,375 | 8,700 |
| 2025/01/27 | 2,328 | 2,384 | 2,327 | 2,384 | 4,800 |
| 2025/01/24 | 2,388 | 2,388 | 2,311 | 2,330 | 11,000 |
| 2025/01/23 | 2,328 | 2,364 | 2,315 | 2,343 | 7,500 |
| 2025/01/22 | 2,327 | 2,340 | 2,313 | 2,328 | 12,300 |
| 2025/01/21 | 2,346 | 2,360 | 2,314 | 2,314 | 9,400 |
| 2025/01/20 | 2,347 | 2,374 | 2,344 | 2,346 | 8,700 |
| 2025/01/17 | 2,329 | 2,367 | 2,329 | 2,354 | 7,100 |
| 2025/01/16 | 2,396 | 2,411 | 2,354 | 2,365 | 7,600 |
| 2025/01/15 | 2,387 | 2,417 | 2,387 | 2,399 | 6,000 |
| 2025/01/14 | 2,373 | 2,413 | 2,373 | 2,398 | 7,700 |
| 2025/01/10 | 2,451 | 2,470 | 2,400 | 2,402 | 7,700 |
| 2025/01/09 | 2,500 | 2,500 | 2,452 | 2,452 | 11,700 |
| 2025/01/08 | 2,507 | 2,529 | 2,501 | 2,506 | 9,100 |
| 2025/01/07 | 2,574 | 2,574 | 2,515 | 2,526 | 7,100 |
| 2025/01/06 | 2,712 | 2,713 | 2,517 | 2,524 | 18,800 |
| 2024/12/30 | 2,655 | 2,718 | 2,605 | 2,713 | 11,300 |
| 2024/12/27 | 2,637 | 2,640 | 2,616 | 2,634 | 11,800 |
| 2024/12/26 | 2,620 | 2,629 | 2,602 | 2,618 | 11,200 |
| 2024/12/25 | 2,603 | 2,620 | 2,582 | 2,620 | 5,300 |
| 2024/12/24 | 2,598 | 2,610 | 2,581 | 2,610 | 5,700 |
| 2024/12/23 | 2,557 | 2,585 | 2,557 | 2,575 | 4,100 |
| 2024/12/20 | 2,556 | 2,592 | 2,550 | 2,557 | 11,100 |
| 2024/12/19 | 2,483 | 2,557 | 2,433 | 2,557 | 8,400 |
| 2024/12/18 | 2,529 | 2,555 | 2,505 | 2,533 | 4,800 |
| 2024/12/17 | 2,547 | 2,570 | 2,526 | 2,550 | 8,100 |
| 2024/12/16 | 2,533 | 2,551 | 2,531 | 2,535 | 7,900 |
| 2024/12/13 | 2,533 | 2,550 | 2,520 | 2,533 | 10,400 |
| 2024/12/12 | 2,588 | 2,588 | 2,554 | 2,569 | 10,200 |
| 2024/12/11 | 2,596 | 2,598 | 2,544 | 2,553 | 18,100 |
| 2024/12/10 | 2,600 | 2,604 | 2,572 | 2,586 | 12,200 |
| 2024/12/09 | 2,580 | 2,635 | 2,579 | 2,602 | 11,400 |
| 2024/12/06 | 2,640 | 2,640 | 2,567 | 2,586 | 3,900 |
| 2024/12/05 | 2,621 | 2,643 | 2,621 | 2,640 | 9,000 |
| 2024/12/04 | 2,727 | 2,755 | 2,621 | 2,621 | 13,200 |
| 2024/12/03 | 2,732 | 2,779 | 2,730 | 2,755 | 11,600 |
| 2024/12/02 | 2,700 | 2,715 | 2,675 | 2,705 | 12,000 |
| 2024/11/29 | 2,691 | 2,729 | 2,679 | 2,695 | 12,500 |
| 2024/11/28 | 2,672 | 2,712 | 2,653 | 2,691 | 9,000 |
| 2024/11/27 | 2,748 | 2,769 | 2,685 | 2,685 | 11,600 |
| 2024/11/26 | 2,780 | 2,818 | 2,753 | 2,772 | 12,400 |
| 2024/11/25 | 2,700 | 2,793 | 2,700 | 2,779 | 16,600 |
| 2024/11/22 | 2,670 | 2,700 | 2,627 | 2,688 | 6,300 |
| 2024/11/21 | 2,699 | 2,719 | 2,676 | 2,676 | 7,200 |
| 2024/11/20 | 2,680 | 2,720 | 2,677 | 2,699 | 13,200 |
| 2024/11/19 | 2,626 | 2,703 | 2,576 | 2,701 | 11,100 |
| 2024/11/18 | 2,659 | 2,672 | 2,642 | 2,642 | 9,200 |
| 2024/11/15 | 2,625 | 2,690 | 2,625 | 2,659 | 46,600 |
| 2024/11/14 | 2,700 | 2,719 | 2,628 | 2,675 | 49,800 |
| 2024/11/13 | 2,690 | 2,711 | 2,662 | 2,670 | 15,100 |
| 2024/11/12 | 2,699 | 2,742 | 2,657 | 2,667 | 10,400 |
| 2024/11/11 | 2,676 | 2,701 | 2,675 | 2,698 | 4,900 |
| 2024/11/08 | 2,698 | 2,729 | 2,683 | 2,698 | 15,800 |
| 2024/11/07 | 2,729 | 2,744 | 2,694 | 2,722 | 18,300 |
| 2024/11/06 | 2,680 | 2,712 | 2,652 | 2,702 | 14,500 |
| 2024/11/05 | 2,599 | 2,680 | 2,549 | 2,670 | 21,400 |
| 2024/11/01 | 2,580 | 2,598 | 2,578 | 2,587 | 17,500 |
| 2024/10/31 | 2,502 | 2,589 | 2,502 | 2,583 | 14,700 |
| 2024/10/30 | 2,526 | 2,537 | 2,495 | 2,526 | 143,100 |
| 2024/10/29 | 2,516 | 2,537 | 2,465 | 2,526 | 17,300 |
| 2024/10/28 | 2,530 | 2,531 | 2,480 | 2,515 | 17,700 |
| 2024/10/25 | 2,528 | 2,528 | 2,461 | 2,480 | 17,000 |
| 2024/10/24 | 2,515 | 2,538 | 2,479 | 2,501 | 20,200 |
| 2024/10/23 | 2,515 | 2,554 | 2,500 | 2,508 | 17,000 |
| 2024/10/22 | 2,527 | 2,570 | 2,489 | 2,515 | 18,000 |
| 2024/10/21 | 2,540 | 2,542 | 2,508 | 2,542 | 10,700 |
| 2024/10/18 | 2,530 | 2,550 | 2,497 | 2,510 | 9,600 |
| 2024/10/17 | 2,554 | 2,589 | 2,530 | 2,532 | 18,900 |
| 2024/10/16 | 2,530 | 2,550 | 2,520 | 2,548 | 9,000 |
| 2024/10/15 | 2,481 | 2,529 | 2,481 | 2,523 | 17,600 |
| 2024/10/11 | 2,512 | 2,512 | 2,479 | 2,491 | 12,500 |
| 2024/10/10 | 2,506 | 2,511 | 2,455 | 2,490 | 20,800 |
| 2024/10/09 | 2,490 | 2,510 | 2,474 | 2,482 | 16,600 |
| 2024/10/08 | 2,458 | 2,514 | 2,458 | 2,482 | 34,900 |
| 2024/10/07 | 2,511 | 2,516 | 2,474 | 2,496 | 12,200 |
| 2024/10/04 | 2,490 | 2,505 | 2,468 | 2,475 | 14,700 |
| 2024/10/03 | 2,500 | 2,505 | 2,471 | 2,484 | 19,400 |
| 2024/10/02 | 2,452 | 2,499 | 2,452 | 2,475 | 19,200 |
| 2024/10/01 | 2,460 | 2,494 | 2,460 | 2,480 | 10,300 |
| 2024/09/30 | 2,426 | 2,490 | 2,426 | 2,459 | 16,900 |
| 2024/09/27 | 2,500 | 2,546 | 2,489 | 2,526 | 32,800 |
| 2024/09/26 | 2,466 | 2,542 | 2,440 | 2,539 | 27,700 |
| 2024/09/25 | 2,431 | 2,443 | 2,424 | 2,436 | 23,200 |
| 2024/09/24 | 2,449 | 2,463 | 2,416 | 2,444 | 23,600 |
| 2024/09/20 | 2,367 | 2,410 | 2,317 | 2,407 | 51,900 |
| 2024/09/19 | 2,309 | 2,356 | 2,308 | 2,334 | 21,500 |
| 2024/09/18 | 2,298 | 2,315 | 2,272 | 2,308 | 20,200 |
| 2024/09/17 | 2,297 | 2,303 | 2,252 | 2,301 | 38,600 |
| 2024/09/13 | 2,381 | 2,381 | 2,290 | 2,326 | 39,000 |
| 2024/09/12 | 2,370 | 2,442 | 2,370 | 2,420 | 26,400 |
| 2024/09/11 | 2,386 | 2,403 | 2,351 | 2,362 | 28,400 |
| 2024/09/10 | 2,466 | 2,467 | 2,351 | 2,381 | 24,800 |
| 2024/09/09 | 2,518 | 2,518 | 2,460 | 2,476 | 24,100 |
| 2024/09/06 | 2,574 | 2,594 | 2,530 | 2,553 | 13,200 |
| 2024/09/05 | 2,538 | 2,579 | 2,500 | 2,574 | 15,600 |
| 2024/09/04 | 2,578 | 2,584 | 2,515 | 2,552 | 17,400 |
| 2024/09/03 | 2,535 | 2,620 | 2,535 | 2,614 | 18,100 |
| 2024/09/02 | 2,548 | 2,579 | 2,506 | 2,535 | 16,100 |
| 2024/08/30 | 2,484 | 2,550 | 2,476 | 2,548 | 25,400 |
| 2024/08/29 | 2,470 | 2,488 | 2,441 | 2,485 | 10,700 |
| 2024/08/28 | 2,447 | 2,485 | 2,432 | 2,470 | 13,600 |
| 2024/08/27 | 2,424 | 2,475 | 2,418 | 2,474 | 22,200 |
| 2024/08/26 | 2,450 | 2,450 | 2,413 | 2,424 | 13,800 |
| 2024/08/23 | 2,427 | 2,439 | 2,419 | 2,436 | 8,200 |
| 2024/08/22 | 2,417 | 2,433 | 2,389 | 2,433 | 6,500 |
| 2024/08/21 | 2,436 | 2,436 | 2,394 | 2,394 | 8,400 |
| 2024/08/20 | 2,428 | 2,436 | 2,410 | 2,436 | 10,700 |
| 2024/08/19 | 2,417 | 2,426 | 2,376 | 2,381 | 13,300 |