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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,858 | 1,885 | 1,837 | 1,884 | 26,800 |
| 2026/02/09 | 1,858 | 1,858 | 1,821 | 1,830 | 28,100 |
| 2026/02/06 | 1,847 | 1,847 | 1,817 | 1,827 | 18,400 |
| 2026/02/05 | 1,862 | 1,867 | 1,852 | 1,852 | 10,000 |
| 2026/02/04 | 1,856 | 1,864 | 1,846 | 1,849 | 25,400 |
| 2026/02/03 | 1,822 | 1,889 | 1,822 | 1,875 | 26,100 |
| 2026/02/02 | 1,875 | 1,882 | 1,821 | 1,822 | 33,700 |
| 2026/01/30 | 1,876 | 1,876 | 1,811 | 1,875 | 33,100 |
| 2026/01/29 | 1,887 | 1,890 | 1,848 | 1,865 | 28,700 |
| 2026/01/28 | 1,896 | 1,907 | 1,887 | 1,900 | 15,200 |
| 2026/01/27 | 1,887 | 1,916 | 1,887 | 1,901 | 16,600 |
| 2026/01/26 | 1,924 | 1,924 | 1,891 | 1,904 | 32,800 |
| 2026/01/23 | 1,939 | 1,940 | 1,916 | 1,928 | 15,500 |
| 2026/01/22 | 1,900 | 1,929 | 1,900 | 1,918 | 13,100 |
| 2026/01/21 | 1,899 | 1,908 | 1,886 | 1,897 | 22,000 |
| 2026/01/20 | 1,906 | 1,926 | 1,901 | 1,912 | 26,200 |
| 2026/01/19 | 1,937 | 1,937 | 1,900 | 1,904 | 12,900 |
| 2026/01/16 | 1,909 | 1,938 | 1,895 | 1,937 | 14,000 |
| 2026/01/15 | 1,917 | 1,930 | 1,899 | 1,920 | 13,100 |
| 2026/01/14 | 1,857 | 1,919 | 1,857 | 1,917 | 38,200 |
| 2026/01/13 | 1,848 | 1,864 | 1,840 | 1,849 | 47,500 |
| 2026/01/09 | 1,813 | 1,844 | 1,813 | 1,833 | 16,700 |
| 2026/01/08 | 1,821 | 1,821 | 1,798 | 1,798 | 22,500 |
| 2026/01/07 | 1,820 | 1,852 | 1,816 | 1,827 | 20,500 |
| 2026/01/06 | 1,835 | 1,849 | 1,824 | 1,827 | 9,700 |
| 2026/01/05 | 1,826 | 1,840 | 1,816 | 1,825 | 18,400 |
| 2025/12/30 | 1,809 | 1,858 | 1,802 | 1,841 | 47,200 |
| 2025/12/29 | 1,810 | 1,834 | 1,794 | 1,824 | 42,300 |
| 2025/12/26 | 1,785 | 1,804 | 1,776 | 1,795 | 25,300 |
| 2025/12/25 | 1,809 | 1,809 | 1,782 | 1,782 | 7,500 |
| 2025/12/24 | 1,787 | 1,805 | 1,787 | 1,793 | 21,700 |
| 2025/12/23 | 1,753 | 1,792 | 1,748 | 1,786 | 27,200 |
| 2025/12/22 | 1,733 | 1,755 | 1,725 | 1,750 | 34,400 |
| 2025/12/19 | 1,704 | 1,729 | 1,704 | 1,723 | 31,400 |
| 2025/12/18 | 1,705 | 1,723 | 1,697 | 1,718 | 23,500 |
| 2025/12/17 | 1,700 | 1,705 | 1,689 | 1,705 | 31,500 |
| 2025/12/16 | 1,720 | 1,722 | 1,708 | 1,708 | 25,700 |
| 2025/12/15 | 1,700 | 1,732 | 1,700 | 1,725 | 36,500 |
| 2025/12/12 | 1,700 | 1,717 | 1,697 | 1,707 | 36,300 |
| 2025/12/11 | 1,700 | 1,700 | 1,672 | 1,685 | 50,400 |
| 2025/12/10 | 1,697 | 1,717 | 1,682 | 1,700 | 31,300 |
| 2025/12/09 | 1,703 | 1,703 | 1,677 | 1,691 | 26,400 |
| 2025/12/08 | 1,693 | 1,713 | 1,693 | 1,705 | 29,000 |
| 2025/12/05 | 1,665 | 1,699 | 1,653 | 1,693 | 40,100 |
| 2025/12/04 | 1,630 | 1,670 | 1,625 | 1,667 | 55,100 |
| 2025/12/03 | 1,622 | 1,638 | 1,621 | 1,635 | 97,600 |
| 2025/12/02 | 1,623 | 1,643 | 1,622 | 1,631 | 41,400 |
| 2025/12/01 | 1,621 | 1,623 | 1,617 | 1,620 | 48,300 |
| 2025/11/28 | 1,615 | 1,622 | 1,615 | 1,617 | 38,700 |
| 2025/11/27 | 1,615 | 1,634 | 1,614 | 1,622 | 44,500 |
| 2025/11/26 | 1,617 | 1,628 | 1,616 | 1,616 | 55,400 |
| 2025/11/25 | 1,607 | 1,617 | 1,600 | 1,609 | 138,500 |
| 2025/11/21 | 1,570 | 1,615 | 1,570 | 1,600 | 657,800 |
| 2025/11/20 | 1,609 | 1,613 | 1,555 | 1,570 | 234,800 |
| 2025/11/19 | 1,633 | 1,638 | 1,597 | 1,609 | 65,900 |
| 2025/11/18 | 1,668 | 1,671 | 1,639 | 1,640 | 40,300 |
| 2025/11/17 | 1,696 | 1,696 | 1,679 | 1,684 | 38,500 |
| 2025/11/14 | 1,706 | 1,718 | 1,704 | 1,713 | 29,300 |
| 2025/11/13 | 1,701 | 1,727 | 1,690 | 1,721 | 91,200 |
| 2025/11/12 | 1,752 | 1,802 | 1,749 | 1,802 | 25,800 |
| 2025/11/11 | 1,775 | 1,782 | 1,751 | 1,767 | 6,400 |
| 2025/11/10 | 1,734 | 1,769 | 1,734 | 1,767 | 4,800 |
| 2025/11/07 | 1,752 | 1,757 | 1,733 | 1,733 | 4,700 |
| 2025/11/06 | 1,741 | 1,775 | 1,740 | 1,747 | 8,400 |
| 2025/11/05 | 1,728 | 1,765 | 1,718 | 1,741 | 16,700 |
| 2025/11/04 | 1,700 | 1,759 | 1,698 | 1,729 | 22,400 |
| 2025/10/31 | 1,706 | 1,720 | 1,663 | 1,713 | 23,700 |
| 2025/10/30 | 1,725 | 1,738 | 1,688 | 1,688 | 23,200 |
| 2025/10/29 | 1,738 | 1,741 | 1,724 | 1,725 | 7,700 |
| 2025/10/28 | 1,777 | 1,785 | 1,750 | 1,750 | 21,000 |
| 2025/10/27 | 1,805 | 1,815 | 1,801 | 1,808 | 7,600 |
| 2025/10/24 | 1,796 | 1,806 | 1,787 | 1,787 | 6,800 |
| 2025/10/23 | 1,791 | 1,810 | 1,782 | 1,782 | 13,100 |
| 2025/10/22 | 1,792 | 1,799 | 1,782 | 1,799 | 7,600 |
| 2025/10/21 | 1,775 | 1,796 | 1,768 | 1,790 | 6,900 |
| 2025/10/20 | 1,760 | 1,779 | 1,735 | 1,775 | 9,100 |
| 2025/10/17 | 1,745 | 1,752 | 1,720 | 1,720 | 13,000 |
| 2025/10/16 | 1,748 | 1,761 | 1,730 | 1,750 | 7,800 |
| 2025/10/15 | 1,732 | 1,736 | 1,722 | 1,736 | 9,900 |
| 2025/10/14 | 1,705 | 1,731 | 1,705 | 1,721 | 18,000 |
| 2025/10/10 | 1,770 | 1,772 | 1,736 | 1,738 | 15,000 |
| 2025/10/09 | 1,764 | 1,795 | 1,763 | 1,795 | 7,900 |
| 2025/10/08 | 1,782 | 1,809 | 1,763 | 1,770 | 6,500 |
| 2025/10/07 | 1,787 | 1,789 | 1,768 | 1,782 | 7,800 |
| 2025/10/06 | 1,789 | 1,789 | 1,764 | 1,782 | 14,300 |
| 2025/10/03 | 1,700 | 1,755 | 1,700 | 1,749 | 9,500 |
| 2025/10/02 | 1,733 | 1,734 | 1,716 | 1,716 | 6,400 |
| 2025/10/01 | 1,751 | 1,753 | 1,713 | 1,713 | 30,400 |
| 2025/09/30 | 1,761 | 1,769 | 1,748 | 1,750 | 18,300 |
| 2025/09/29 | 1,866 | 1,866 | 1,796 | 1,796 | 17,900 |
| 2025/09/26 | 1,842 | 1,842 | 1,812 | 1,822 | 24,300 |
| 2025/09/25 | 1,790 | 1,797 | 1,780 | 1,797 | 15,800 |
| 2025/09/24 | 1,806 | 1,808 | 1,784 | 1,786 | 11,700 |
| 2025/09/22 | 1,789 | 1,808 | 1,783 | 1,800 | 7,000 |
| 2025/09/19 | 1,800 | 1,817 | 1,779 | 1,779 | 20,200 |
| 2025/09/18 | 1,802 | 1,802 | 1,774 | 1,797 | 10,400 |
| 2025/09/17 | 1,829 | 1,829 | 1,789 | 1,790 | 8,800 |
| 2025/09/16 | 1,821 | 1,826 | 1,808 | 1,824 | 6,700 |
| 2025/09/12 | 1,804 | 1,820 | 1,804 | 1,805 | 9,200 |
| 2025/09/11 | 1,830 | 1,830 | 1,808 | 1,814 | 5,600 |
| 2025/09/10 | 1,825 | 1,825 | 1,808 | 1,823 | 4,500 |
| 2025/09/09 | 1,818 | 1,841 | 1,818 | 1,825 | 10,000 |
| 2025/09/08 | 1,790 | 1,832 | 1,790 | 1,832 | 10,500 |
| 2025/09/05 | 1,789 | 1,805 | 1,789 | 1,790 | 8,000 |
| 2025/09/04 | 1,775 | 1,794 | 1,775 | 1,789 | 7,900 |
| 2025/09/03 | 1,774 | 1,794 | 1,773 | 1,778 | 9,600 |
| 2025/09/02 | 1,787 | 1,787 | 1,765 | 1,773 | 5,600 |
| 2025/09/01 | 1,799 | 1,803 | 1,759 | 1,766 | 11,200 |
| 2025/08/29 | 1,803 | 1,804 | 1,791 | 1,791 | 8,400 |
| 2025/08/28 | 1,821 | 1,831 | 1,806 | 1,806 | 8,800 |
| 2025/08/27 | 1,832 | 1,835 | 1,821 | 1,824 | 10,900 |
| 2025/08/26 | 1,866 | 1,866 | 1,832 | 1,832 | 22,700 |
| 2025/08/25 | 1,884 | 1,884 | 1,860 | 1,865 | 10,200 |
| 2025/08/22 | 1,867 | 1,887 | 1,860 | 1,865 | 9,000 |
| 2025/08/21 | 1,861 | 1,876 | 1,855 | 1,862 | 9,200 |
| 2025/08/20 | 1,870 | 1,876 | 1,863 | 1,864 | 9,400 |
| 2025/08/19 | 1,874 | 1,889 | 1,872 | 1,872 | 12,400 |
| 2025/08/18 | 1,884 | 1,887 | 1,875 | 1,875 | 7,600 |
| 2025/08/15 | 1,884 | 1,884 | 1,866 | 1,884 | 7,500 |
| 2025/08/14 | 1,867 | 1,883 | 1,867 | 1,873 | 18,100 |
| 2025/08/13 | 1,876 | 1,900 | 1,868 | 1,887 | 14,300 |
| 2025/08/12 | 1,883 | 1,888 | 1,871 | 1,881 | 11,000 |
| 2025/08/08 | 1,894 | 1,894 | 1,870 | 1,885 | 10,700 |
| 2025/08/07 | 1,872 | 1,910 | 1,872 | 1,880 | 9,300 |
| 2025/08/06 | 1,865 | 1,888 | 1,863 | 1,879 | 11,200 |
| 2025/08/05 | 1,872 | 1,913 | 1,872 | 1,880 | 11,000 |
| 2025/08/04 | 1,881 | 1,885 | 1,865 | 1,885 | 9,600 |
| 2025/08/01 | 1,925 | 1,932 | 1,901 | 1,920 | 10,800 |
| 2025/07/31 | 1,852 | 1,925 | 1,852 | 1,925 | 23,900 |
| 2025/07/30 | 1,838 | 1,839 | 1,824 | 1,826 | 16,100 |
| 2025/07/29 | 1,854 | 1,855 | 1,826 | 1,826 | 6,600 |
| 2025/07/28 | 1,826 | 1,840 | 1,826 | 1,832 | 5,800 |
| 2025/07/25 | 1,839 | 1,839 | 1,820 | 1,826 | 12,800 |
| 2025/07/24 | 1,867 | 1,868 | 1,844 | 1,844 | 11,200 |
| 2025/07/23 | 1,833 | 1,858 | 1,830 | 1,858 | 15,700 |
| 2025/07/22 | 1,807 | 1,832 | 1,807 | 1,815 | 4,000 |
| 2025/07/18 | 1,821 | 1,827 | 1,818 | 1,821 | 3,600 |
| 2025/07/17 | 1,810 | 1,826 | 1,810 | 1,821 | 8,400 |
| 2025/07/16 | 1,841 | 1,841 | 1,824 | 1,824 | 6,100 |
| 2025/07/15 | 1,840 | 1,844 | 1,825 | 1,838 | 4,500 |
| 2025/07/14 | 1,827 | 1,852 | 1,826 | 1,840 | 8,400 |
| 2025/07/11 | 1,785 | 1,833 | 1,785 | 1,825 | 11,200 |
| 2025/07/10 | 1,806 | 1,809 | 1,778 | 1,785 | 11,000 |
| 2025/07/09 | 1,807 | 1,825 | 1,806 | 1,806 | 6,000 |
| 2025/07/08 | 1,800 | 1,811 | 1,796 | 1,807 | 7,800 |
| 2025/07/07 | 1,809 | 1,813 | 1,797 | 1,802 | 13,000 |
| 2025/07/04 | 1,830 | 1,835 | 1,802 | 1,808 | 8,400 |
| 2025/07/03 | 1,799 | 1,810 | 1,798 | 1,808 | 8,100 |
| 2025/07/02 | 1,810 | 1,813 | 1,787 | 1,798 | 13,100 |
| 2025/07/01 | 1,820 | 1,835 | 1,813 | 1,813 | 10,200 |
| 2025/06/30 | 1,831 | 1,856 | 1,827 | 1,828 | 11,000 |
| 2025/06/27 | 1,829 | 1,839 | 1,823 | 1,828 | 7,000 |
| 2025/06/26 | 1,795 | 1,837 | 1,795 | 1,829 | 11,800 |
| 2025/06/25 | 1,822 | 1,822 | 1,780 | 1,807 | 17,900 |
| 2025/06/24 | 1,828 | 1,842 | 1,820 | 1,821 | 24,200 |
| 2025/06/23 | 1,795 | 1,830 | 1,782 | 1,810 | 18,300 |
| 2025/06/20 | 1,765 | 1,804 | 1,765 | 1,804 | 14,800 |
| 2025/06/19 | 1,777 | 1,781 | 1,765 | 1,765 | 28,800 |
| 2025/06/18 | 1,794 | 1,794 | 1,776 | 1,777 | 9,300 |
| 2025/06/17 | 1,777 | 1,792 | 1,777 | 1,782 | 10,500 |
| 2025/06/16 | 1,774 | 1,784 | 1,767 | 1,777 | 11,500 |
| 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 |