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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,749 | 1,750 | 1,712 | 1,750 | 2,300 |
| 2011/12/29 | 1,738 | 1,738 | 1,703 | 1,730 | 3,000 |
| 2011/12/28 | 1,747 | 1,755 | 1,735 | 1,738 | 4,000 |
| 2011/12/27 | 1,783 | 1,783 | 1,766 | 1,772 | 7,900 |
| 2011/12/26 | 1,777 | 1,777 | 1,756 | 1,756 | 5,200 |
| 2011/12/22 | 1,700 | 1,733 | 1,700 | 1,713 | 3,700 |
| 2011/12/21 | 1,711 | 1,742 | 1,701 | 1,703 | 2,500 |
| 2011/12/20 | 1,701 | 1,705 | 1,695 | 1,699 | 1,700 |
| 2011/12/19 | 1,718 | 1,718 | 1,681 | 1,700 | 5,200 |
| 2011/12/16 | 1,746 | 1,760 | 1,717 | 1,717 | 7,500 |
| 2011/12/15 | 1,775 | 1,781 | 1,744 | 1,746 | 7,100 |
| 2011/12/14 | 1,776 | 1,785 | 1,775 | 1,775 | 1,900 |
| 2011/12/13 | 1,759 | 1,788 | 1,759 | 1,787 | 5,300 |
| 2011/12/12 | 1,790 | 1,796 | 1,782 | 1,785 | 4,200 |
| 2011/12/09 | 1,735 | 1,778 | 1,727 | 1,756 | 29,100 |
| 2011/12/08 | 1,839 | 1,839 | 1,801 | 1,810 | 9,300 |
| 2011/12/07 | 1,890 | 1,890 | 1,817 | 1,831 | 9,400 |
| 2011/12/06 | 1,888 | 1,888 | 1,862 | 1,862 | 6,200 |
| 2011/12/05 | 1,877 | 1,884 | 1,865 | 1,872 | 6,100 |
| 2011/12/02 | 1,870 | 1,872 | 1,837 | 1,872 | 7,300 |
| 2011/12/01 | 1,860 | 1,886 | 1,831 | 1,869 | 5,800 |
| 2011/11/30 | 1,864 | 1,880 | 1,812 | 1,880 | 15,000 |
| 2011/11/29 | 1,850 | 1,876 | 1,837 | 1,876 | 5,600 |
| 2011/11/28 | 1,837 | 1,850 | 1,826 | 1,826 | 5,300 |
| 2011/11/25 | 1,834 | 1,849 | 1,834 | 1,836 | 6,000 |
| 2011/11/24 | 1,857 | 1,857 | 1,832 | 1,838 | 4,400 |
| 2011/11/22 | 1,835 | 1,879 | 1,835 | 1,855 | 4,400 |
| 2011/11/21 | 1,835 | 1,860 | 1,816 | 1,860 | 6,600 |
| 2011/11/18 | 1,765 | 1,844 | 1,765 | 1,844 | 6,100 |
| 2011/11/17 | 1,775 | 1,808 | 1,770 | 1,772 | 3,900 |
| 2011/11/16 | 1,811 | 1,812 | 1,781 | 1,781 | 2,700 |
| 2011/11/15 | 1,810 | 1,839 | 1,810 | 1,830 | 1,700 |
| 2011/11/14 | 1,822 | 1,840 | 1,821 | 1,839 | 2,300 |
| 2011/11/11 | 1,810 | 1,832 | 1,801 | 1,821 | 3,700 |
| 2011/11/10 | 1,815 | 1,830 | 1,813 | 1,830 | 3,000 |
| 2011/11/09 | 1,833 | 1,852 | 1,817 | 1,852 | 5,600 |
| 2011/11/08 | 1,810 | 1,842 | 1,810 | 1,814 | 3,900 |
| 2011/11/07 | 1,819 | 1,850 | 1,808 | 1,850 | 6,000 |
| 2011/11/04 | 1,765 | 1,817 | 1,765 | 1,815 | 5,700 |
| 2011/11/02 | 1,762 | 1,800 | 1,762 | 1,792 | 10,900 |
| 2011/11/01 | 1,794 | 1,794 | 1,774 | 1,777 | 4,600 |
| 2011/10/31 | 1,820 | 1,835 | 1,797 | 1,797 | 7,100 |
| 2011/10/28 | 1,827 | 1,836 | 1,818 | 1,818 | 6,100 |
| 2011/10/27 | 1,795 | 1,819 | 1,779 | 1,815 | 16,600 |
| 2011/10/26 | 1,777 | 1,813 | 1,767 | 1,795 | 7,800 |
| 2011/10/25 | 1,813 | 1,813 | 1,771 | 1,776 | 8,300 |
| 2011/10/24 | 1,777 | 1,835 | 1,758 | 1,812 | 17,500 |
| 2011/10/21 | 1,725 | 1,760 | 1,725 | 1,743 | 5,900 |
| 2011/10/20 | 1,765 | 1,765 | 1,721 | 1,725 | 4,800 |
| 2011/10/19 | 1,760 | 1,780 | 1,741 | 1,765 | 6,700 |
| 2011/10/18 | 1,762 | 1,796 | 1,750 | 1,750 | 6,000 |
| 2011/10/17 | 1,773 | 1,785 | 1,765 | 1,776 | 4,000 |
| 2011/10/14 | 1,784 | 1,784 | 1,755 | 1,761 | 8,400 |
| 2011/10/13 | 1,779 | 1,800 | 1,775 | 1,795 | 9,600 |
| 2011/10/12 | 1,764 | 1,779 | 1,761 | 1,768 | 4,700 |
| 2011/10/11 | 1,742 | 1,766 | 1,724 | 1,766 | 6,500 |
| 2011/10/07 | 1,685 | 1,732 | 1,685 | 1,703 | 5,800 |
| 2011/10/06 | 1,679 | 1,721 | 1,677 | 1,684 | 15,400 |
| 2011/10/05 | 1,795 | 1,795 | 1,660 | 1,660 | 21,300 |
| 2011/10/04 | 1,790 | 1,809 | 1,783 | 1,783 | 3,900 |
| 2011/10/03 | 1,861 | 1,861 | 1,781 | 1,789 | 16,100 |
| 2011/09/30 | 1,898 | 1,900 | 1,845 | 1,900 | 13,300 |
| 2011/09/29 | 1,841 | 1,889 | 1,809 | 1,889 | 20,300 |
| 2011/09/28 | 1,804 | 1,869 | 1,798 | 1,869 | 22,900 |
| 2011/09/27 | 1,736 | 1,820 | 1,736 | 1,820 | 12,400 |
| 2011/09/26 | 1,741 | 1,741 | 1,703 | 1,723 | 11,200 |
| 2011/09/22 | 1,767 | 1,776 | 1,739 | 1,740 | 16,700 |
| 2011/09/21 | 1,818 | 1,818 | 1,765 | 1,765 | 12,700 |
| 2011/09/20 | 1,854 | 1,854 | 1,805 | 1,818 | 9,200 |
| 2011/09/16 | 1,829 | 1,866 | 1,822 | 1,866 | 28,700 |
| 2011/09/15 | 1,793 | 1,829 | 1,793 | 1,829 | 10,200 |
| 2011/09/14 | 1,827 | 1,849 | 1,774 | 1,776 | 11,900 |
| 2011/09/13 | 1,743 | 1,820 | 1,743 | 1,812 | 26,800 |
| 2011/09/12 | 1,746 | 1,750 | 1,720 | 1,731 | 8,100 |
| 2011/09/09 | 1,761 | 1,788 | 1,761 | 1,782 | 32,100 |
| 2011/09/08 | 1,779 | 1,789 | 1,739 | 1,780 | 14,500 |
| 2011/09/07 | 1,752 | 1,770 | 1,752 | 1,768 | 6,100 |
| 2011/09/06 | 1,765 | 1,765 | 1,747 | 1,752 | 8,500 |
| 2011/09/05 | 1,753 | 1,773 | 1,736 | 1,767 | 8,800 |
| 2011/09/02 | 1,745 | 1,784 | 1,730 | 1,783 | 16,000 |
| 2011/09/01 | 1,758 | 1,765 | 1,738 | 1,745 | 11,300 |
| 2011/08/31 | 1,695 | 1,748 | 1,688 | 1,743 | 14,200 |
| 2011/08/30 | 1,668 | 1,695 | 1,664 | 1,694 | 10,900 |
| 2011/08/29 | 1,639 | 1,657 | 1,630 | 1,648 | 9,300 |
| 2011/08/26 | 1,618 | 1,636 | 1,600 | 1,628 | 9,700 |
| 2011/08/25 | 1,627 | 1,627 | 1,588 | 1,594 | 16,800 |
| 2011/08/24 | 1,650 | 1,669 | 1,591 | 1,595 | 18,600 |
| 2011/08/23 | 1,639 | 1,657 | 1,632 | 1,639 | 18,600 |
| 2011/08/22 | 1,592 | 1,644 | 1,592 | 1,621 | 16,300 |
| 2011/08/19 | 1,584 | 1,601 | 1,561 | 1,591 | 22,200 |
| 2011/08/18 | 1,677 | 1,677 | 1,600 | 1,601 | 39,500 |
| 2011/08/17 | 1,697 | 1,700 | 1,682 | 1,694 | 6,700 |
| 2011/08/16 | 1,699 | 1,701 | 1,690 | 1,701 | 11,000 |
| 2011/08/15 | 1,700 | 1,700 | 1,690 | 1,696 | 9,100 |
| 2011/08/12 | 1,689 | 1,697 | 1,673 | 1,682 | 15,500 |
| 2011/08/11 | 1,659 | 1,675 | 1,645 | 1,662 | 9,900 |
| 2011/08/10 | 1,722 | 1,740 | 1,687 | 1,699 | 17,800 |
| 2011/08/09 | 1,684 | 1,700 | 1,644 | 1,700 | 27,300 |
| 2011/08/08 | 1,750 | 1,755 | 1,733 | 1,737 | 13,900 |
| 2011/08/05 | 1,762 | 1,762 | 1,723 | 1,750 | 19,700 |
| 2011/08/04 | 1,783 | 1,810 | 1,780 | 1,798 | 29,000 |
| 2011/08/03 | 1,810 | 1,810 | 1,773 | 1,780 | 13,400 |
| 2011/08/02 | 1,851 | 1,851 | 1,830 | 1,832 | 7,700 |
| 2011/08/01 | 1,851 | 1,882 | 1,850 | 1,872 | 6,100 |
| 2011/07/29 | 1,898 | 1,898 | 1,862 | 1,862 | 4,200 |
| 2011/07/28 | 1,906 | 1,919 | 1,892 | 1,899 | 8,700 |
| 2011/07/27 | 1,950 | 1,950 | 1,895 | 1,939 | 13,900 |
| 2011/07/26 | 1,950 | 1,965 | 1,949 | 1,950 | 13,600 |
| 2011/07/25 | 1,948 | 1,952 | 1,940 | 1,950 | 6,700 |
| 2011/07/22 | 1,923 | 1,940 | 1,923 | 1,940 | 3,600 |
| 2011/07/21 | 1,937 | 1,937 | 1,918 | 1,920 | 3,300 |
| 2011/07/20 | 1,957 | 1,957 | 1,927 | 1,946 | 6,000 |
| 2011/07/19 | 1,952 | 1,974 | 1,941 | 1,942 | 11,300 |
| 2011/07/15 | 1,913 | 1,950 | 1,913 | 1,946 | 8,200 |
| 2011/07/14 | 1,935 | 1,935 | 1,913 | 1,913 | 5,100 |
| 2011/07/13 | 1,949 | 1,951 | 1,914 | 1,935 | 17,000 |
| 2011/07/12 | 1,946 | 1,950 | 1,940 | 1,948 | 15,100 |
| 2011/07/11 | 1,932 | 1,950 | 1,930 | 1,948 | 9,100 |
| 2011/07/08 | 1,960 | 1,965 | 1,944 | 1,944 | 15,600 |
| 2011/07/07 | 1,941 | 1,951 | 1,931 | 1,946 | 15,800 |
| 2011/07/06 | 1,927 | 1,950 | 1,908 | 1,928 | 12,400 |
| 2011/07/05 | 1,934 | 1,951 | 1,934 | 1,934 | 4,300 |
| 2011/07/04 | 1,916 | 1,945 | 1,916 | 1,935 | 7,400 |
| 2011/07/01 | 1,897 | 1,908 | 1,895 | 1,906 | 6,000 |
| 2011/06/30 | 1,888 | 1,889 | 1,869 | 1,889 | 6,200 |
| 2011/06/29 | 1,886 | 1,886 | 1,860 | 1,871 | 6,700 |
| 2011/06/28 | 1,860 | 1,860 | 1,829 | 1,838 | 6,200 |
| 2011/06/27 | 1,830 | 1,853 | 1,828 | 1,829 | 8,600 |
| 2011/06/24 | 1,814 | 1,847 | 1,814 | 1,838 | 6,100 |
| 2011/06/23 | 1,796 | 1,843 | 1,796 | 1,820 | 12,600 |
| 2011/06/22 | 1,800 | 1,829 | 1,799 | 1,820 | 15,100 |
| 2011/06/21 | 1,776 | 1,818 | 1,776 | 1,805 | 4,700 |
| 2011/06/20 | 1,775 | 1,835 | 1,775 | 1,786 | 5,100 |
| 2011/06/17 | 1,815 | 1,816 | 1,774 | 1,780 | 7,600 |
| 2011/06/16 | 1,839 | 1,841 | 1,811 | 1,815 | 3,100 |
| 2011/06/15 | 1,812 | 1,842 | 1,812 | 1,841 | 8,200 |
| 2011/06/14 | 1,820 | 1,860 | 1,820 | 1,839 | 3,900 |
| 2011/06/13 | 1,828 | 1,850 | 1,801 | 1,835 | 5,500 |
| 2011/06/10 | 1,862 | 1,891 | 1,833 | 1,862 | 19,400 |
| 2011/06/09 | 1,834 | 1,865 | 1,834 | 1,862 | 2,900 |
| 2011/06/08 | 1,830 | 1,852 | 1,830 | 1,845 | 5,800 |
| 2011/06/07 | 1,816 | 1,830 | 1,814 | 1,830 | 5,300 |
| 2011/06/06 | 1,830 | 1,830 | 1,788 | 1,805 | 6,700 |
| 2011/06/03 | 1,863 | 1,869 | 1,831 | 1,831 | 10,700 |
| 2011/06/02 | 1,865 | 1,865 | 1,850 | 1,863 | 4,500 |
| 2011/06/01 | 1,903 | 1,903 | 1,880 | 1,886 | 4,500 |
| 2011/05/31 | 1,880 | 1,904 | 1,869 | 1,902 | 12,100 |
| 2011/05/30 | 1,868 | 1,890 | 1,860 | 1,877 | 9,700 |
| 2011/05/27 | 1,900 | 1,900 | 1,878 | 1,885 | 5,000 |
| 2011/05/26 | 1,914 | 1,914 | 1,895 | 1,904 | 7,100 |
| 2011/05/25 | 1,882 | 1,890 | 1,877 | 1,890 | 4,300 |
| 2011/05/24 | 1,896 | 1,908 | 1,872 | 1,898 | 16,100 |
| 2011/05/23 | 1,906 | 1,906 | 1,865 | 1,880 | 7,900 |
| 2011/05/20 | 1,917 | 1,917 | 1,906 | 1,906 | 1,900 |
| 2011/05/19 | 1,940 | 1,945 | 1,920 | 1,921 | 3,700 |
| 2011/05/18 | 1,942 | 1,952 | 1,941 | 1,948 | 5,800 |
| 2011/05/17 | 1,950 | 1,950 | 1,938 | 1,942 | 6,100 |
| 2011/05/16 | 1,954 | 1,955 | 1,930 | 1,930 | 5,600 |
| 2011/05/13 | 1,992 | 1,993 | 1,938 | 1,961 | 12,100 |
| 2011/05/12 | 1,986 | 2,014 | 1,976 | 2,008 | 5,700 |
| 2011/05/11 | 2,020 | 2,030 | 2,010 | 2,016 | 21,000 |
| 2011/05/10 | 1,990 | 2,045 | 1,990 | 2,019 | 30,400 |
| 2011/05/09 | 2,020 | 2,020 | 1,985 | 2,003 | 9,700 |
| 2011/05/06 | 1,990 | 2,027 | 1,981 | 2,023 | 4,800 |
| 2011/05/02 | 1,997 | 2,002 | 1,966 | 2,001 | 4,300 |
| 2011/04/28 | 1,979 | 1,979 | 1,926 | 1,975 | 5,100 |
| 2011/04/27 | 1,959 | 1,988 | 1,959 | 1,965 | 9,200 |
| 2011/04/26 | 2,014 | 2,014 | 1,948 | 1,957 | 10,300 |
| 2011/04/25 | 2,016 | 2,016 | 1,985 | 1,995 | 5,300 |
| 2011/04/22 | 2,014 | 2,016 | 1,983 | 2,016 | 3,900 |
| 2011/04/21 | 1,998 | 2,002 | 1,984 | 1,995 | 11,700 |
| 2011/04/20 | 1,960 | 2,006 | 1,960 | 1,995 | 14,800 |
| 2011/04/19 | 1,920 | 1,960 | 1,916 | 1,959 | 12,800 |
| 2011/04/18 | 1,928 | 1,943 | 1,925 | 1,935 | 5,400 |
| 2011/04/15 | 1,902 | 1,946 | 1,902 | 1,928 | 4,700 |
| 2011/04/14 | 1,895 | 1,947 | 1,884 | 1,935 | 8,800 |
| 2011/04/13 | 1,873 | 1,892 | 1,873 | 1,891 | 6,200 |
| 2011/04/12 | 1,888 | 1,897 | 1,865 | 1,875 | 7,900 |
| 2011/04/11 | 1,897 | 1,921 | 1,887 | 1,921 | 16,100 |
| 2011/04/08 | 1,816 | 1,886 | 1,816 | 1,870 | 13,800 |
| 2011/04/07 | 1,852 | 1,858 | 1,838 | 1,840 | 10,800 |
| 2011/04/06 | 1,915 | 1,915 | 1,838 | 1,842 | 17,000 |
| 2011/04/05 | 1,980 | 1,985 | 1,884 | 1,905 | 16,600 |
| 2011/04/04 | 2,018 | 2,023 | 1,972 | 1,980 | 10,900 |
| 2011/04/01 | 2,110 | 2,119 | 2,016 | 2,016 | 15,600 |
| 2011/03/31 | 2,124 | 2,124 | 2,098 | 2,110 | 11,900 |
| 2011/03/30 | 2,050 | 2,148 | 2,050 | 2,148 | 17,000 |
| 2011/03/29 | 2,011 | 2,050 | 2,006 | 2,050 | 19,400 |
| 2011/03/28 | 2,040 | 2,045 | 2,012 | 2,040 | 59,400 |
| 2011/03/25 | 2,010 | 2,032 | 2,000 | 2,017 | 17,200 |
| 2011/03/24 | 2,039 | 2,040 | 1,971 | 1,971 | 12,900 |
| 2011/03/23 | 2,030 | 2,072 | 2,013 | 2,053 | 7,700 |
| 2011/03/22 | 2,001 | 2,048 | 2,001 | 2,034 | 13,800 |
| 2011/03/18 | 1,902 | 1,958 | 1,896 | 1,921 | 17,400 |
| 2011/03/17 | 1,755 | 1,863 | 1,754 | 1,862 | 21,100 |
| 2011/03/16 | 1,714 | 1,873 | 1,714 | 1,841 | 29,600 |
| 2011/03/15 | 1,820 | 1,820 | 1,704 | 1,788 | 19,400 |
| 2011/03/14 | 1,710 | 1,957 | 1,628 | 1,892 | 23,300 |
| 2011/03/11 | 2,009 | 2,011 | 1,950 | 1,950 | 36,000 |
| 2011/03/10 | 2,026 | 2,029 | 2,011 | 2,011 | 9,700 |
| 2011/03/09 | 2,019 | 2,036 | 2,019 | 2,026 | 6,000 |
| 2011/03/08 | 2,015 | 2,037 | 2,013 | 2,013 | 7,200 |
| 2011/03/07 | 2,059 | 2,059 | 2,011 | 2,011 | 9,300 |
| 2011/03/04 | 2,077 | 2,077 | 2,045 | 2,056 | 5,800 |
| 2011/03/03 | 2,025 | 2,047 | 2,025 | 2,040 | 5,600 |
| 2011/03/02 | 2,081 | 2,090 | 2,009 | 2,009 | 15,500 |
| 2011/03/01 | 2,092 | 2,103 | 2,091 | 2,095 | 6,000 |
| 2011/02/28 | 2,100 | 2,101 | 2,080 | 2,091 | 22,400 |
| 2011/02/25 | 2,039 | 2,080 | 2,037 | 2,076 | 7,100 |
| 2011/02/24 | 2,076 | 2,077 | 2,044 | 2,049 | 15,700 |
| 2011/02/23 | 2,053 | 2,096 | 2,053 | 2,063 | 10,400 |
| 2011/02/22 | 2,121 | 2,126 | 2,072 | 2,072 | 15,500 |
| 2011/02/21 | 2,112 | 2,125 | 2,110 | 2,122 | 5,500 |
| 2011/02/18 | 2,146 | 2,146 | 2,106 | 2,122 | 7,500 |
| 2011/02/17 | 2,125 | 2,150 | 2,114 | 2,140 | 24,300 |
| 2011/02/16 | 2,101 | 2,130 | 2,101 | 2,114 | 11,400 |
| 2011/02/15 | 2,127 | 2,128 | 2,095 | 2,110 | 14,100 |
| 2011/02/14 | 2,138 | 2,138 | 2,080 | 2,120 | 13,700 |
| 2011/02/10 | 2,115 | 2,138 | 2,108 | 2,109 | 15,200 |
| 2011/02/09 | 2,121 | 2,150 | 2,098 | 2,150 | 21,200 |
| 2011/02/08 | 2,120 | 2,129 | 2,115 | 2,115 | 5,100 |
| 2011/02/07 | 2,120 | 2,127 | 2,111 | 2,113 | 6,300 |
| 2011/02/04 | 2,118 | 2,122 | 2,098 | 2,099 | 6,500 |
| 2011/02/03 | 2,093 | 2,103 | 2,059 | 2,090 | 6,000 |
| 2011/02/02 | 2,124 | 2,126 | 2,095 | 2,096 | 10,400 |
| 2011/02/01 | 2,125 | 2,125 | 2,096 | 2,109 | 9,900 |
| 2011/01/31 | 2,099 | 2,135 | 2,091 | 2,099 | 15,100 |
| 2011/01/28 | 2,142 | 2,142 | 2,103 | 2,103 | 11,500 |
| 2011/01/27 | 2,135 | 2,143 | 2,114 | 2,134 | 10,300 |
| 2011/01/26 | 2,147 | 2,147 | 2,111 | 2,133 | 20,000 |
| 2011/01/25 | 2,130 | 2,148 | 2,126 | 2,130 | 21,400 |
| 2011/01/24 | 2,080 | 2,100 | 2,054 | 2,100 | 13,900 |
| 2011/01/21 | 2,100 | 2,101 | 2,056 | 2,056 | 14,500 |
| 2011/01/20 | 2,127 | 2,127 | 2,104 | 2,104 | 6,900 |
| 2011/01/19 | 2,100 | 2,156 | 2,100 | 2,130 | 38,500 |
| 2011/01/18 | 2,136 | 2,136 | 2,124 | 2,132 | 6,300 |
| 2011/01/17 | 2,129 | 2,139 | 2,116 | 2,123 | 6,900 |
| 2011/01/14 | 2,109 | 2,127 | 2,100 | 2,105 | 19,000 |
| 2011/01/13 | 2,098 | 2,108 | 2,090 | 2,093 | 15,900 |
| 2011/01/12 | 2,138 | 2,138 | 2,094 | 2,097 | 8,300 |
| 2011/01/11 | 2,139 | 2,143 | 2,116 | 2,138 | 14,300 |
| 2011/01/07 | 2,139 | 2,143 | 2,136 | 2,136 | 14,800 |
| 2011/01/06 | 2,140 | 2,142 | 2,123 | 2,138 | 18,900 |
| 2011/01/05 | 2,117 | 2,145 | 2,117 | 2,144 | 7,200 |
| 2011/01/04 | 2,148 | 2,148 | 2,130 | 2,130 | 10,800 |