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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,353 | 2,405 | 2,353 | 2,405 | 10,700 |
| 2024/08/15 | 2,343 | 2,369 | 2,328 | 2,350 | 18,100 |
| 2024/08/14 | 2,311 | 2,343 | 2,302 | 2,343 | 13,000 |
| 2024/08/13 | 2,270 | 2,314 | 2,270 | 2,306 | 12,600 |
| 2024/08/09 | 2,322 | 2,345 | 2,234 | 2,270 | 28,600 |
| 2024/08/08 | 2,239 | 2,298 | 2,235 | 2,272 | 18,000 |
| 2024/08/07 | 2,181 | 2,329 | 2,145 | 2,262 | 45,200 |
| 2024/08/06 | 2,084 | 2,219 | 2,084 | 2,213 | 33,300 |
| 2024/08/05 | 2,097 | 2,121 | 1,924 | 1,994 | 25,800 |
| 2024/08/02 | 2,156 | 2,232 | 2,117 | 2,140 | 42,700 |
| 2024/08/01 | 2,277 | 2,313 | 2,258 | 2,282 | 17,600 |
| 2024/07/31 | 2,238 | 2,323 | 2,231 | 2,310 | 19,600 |
| 2024/07/30 | 2,257 | 2,269 | 2,228 | 2,240 | 28,200 |
| 2024/07/29 | 2,262 | 2,275 | 2,230 | 2,251 | 15,600 |
| 2024/07/26 | 2,255 | 2,255 | 2,217 | 2,240 | 24,200 |
| 2024/07/25 | 2,250 | 2,271 | 2,236 | 2,245 | 19,000 |
| 2024/07/24 | 2,273 | 2,286 | 2,245 | 2,250 | 17,800 |
| 2024/07/23 | 2,251 | 2,273 | 2,229 | 2,263 | 15,700 |
| 2024/07/22 | 2,261 | 2,266 | 2,202 | 2,228 | 21,200 |
| 2024/07/19 | 2,272 | 2,280 | 2,239 | 2,261 | 14,100 |
| 2024/07/18 | 2,260 | 2,291 | 2,249 | 2,272 | 8,900 |
| 2024/07/17 | 2,226 | 2,262 | 2,226 | 2,260 | 14,400 |
| 2024/07/16 | 2,257 | 2,260 | 2,206 | 2,220 | 9,600 |
| 2024/07/12 | 2,186 | 2,240 | 2,186 | 2,228 | 25,600 |
| 2024/07/11 | 2,195 | 2,220 | 2,188 | 2,202 | 10,800 |
| 2024/07/10 | 2,175 | 2,203 | 2,167 | 2,185 | 24,900 |
| 2024/07/09 | 2,189 | 2,220 | 2,153 | 2,194 | 29,400 |
| 2024/07/08 | 2,276 | 2,290 | 2,187 | 2,189 | 23,900 |
| 2024/07/05 | 2,250 | 2,250 | 2,222 | 2,231 | 14,200 |
| 2024/07/04 | 2,272 | 2,287 | 2,250 | 2,250 | 20,700 |
| 2024/07/03 | 2,373 | 2,373 | 2,270 | 2,270 | 21,800 |
| 2024/07/02 | 2,443 | 2,451 | 2,363 | 2,363 | 23,300 |
| 2024/07/01 | 2,426 | 2,437 | 2,359 | 2,420 | 16,800 |
| 2024/06/28 | 2,400 | 2,420 | 2,349 | 2,418 | 21,300 |
| 2024/06/27 | 2,384 | 2,400 | 2,373 | 2,398 | 55,700 |
| 2024/06/26 | 2,422 | 2,437 | 2,368 | 2,384 | 30,500 |
| 2024/06/25 | 2,403 | 2,429 | 2,379 | 2,404 | 31,500 |
| 2024/06/24 | 2,397 | 2,406 | 2,372 | 2,402 | 26,700 |
| 2024/06/21 | 2,379 | 2,398 | 2,368 | 2,382 | 21,200 |
| 2024/06/20 | 2,363 | 2,388 | 2,309 | 2,379 | 29,400 |
| 2024/06/19 | 2,348 | 2,398 | 2,288 | 2,363 | 14,900 |
| 2024/06/18 | 2,325 | 2,360 | 2,322 | 2,348 | 17,800 |
| 2024/06/17 | 2,296 | 2,325 | 2,270 | 2,325 | 45,300 |
| 2024/06/14 | 2,249 | 2,373 | 2,199 | 2,368 | 43,100 |
| 2024/06/13 | 2,249 | 2,278 | 2,239 | 2,278 | 24,600 |
| 2024/06/12 | 2,254 | 2,288 | 2,245 | 2,265 | 11,300 |
| 2024/06/11 | 2,248 | 2,283 | 2,228 | 2,265 | 25,100 |
| 2024/06/10 | 2,235 | 2,253 | 2,224 | 2,248 | 21,400 |
| 2024/06/07 | 2,302 | 2,324 | 2,269 | 2,278 | 19,400 |
| 2024/06/06 | 2,357 | 2,365 | 2,296 | 2,312 | 30,000 |
| 2024/06/05 | 2,328 | 2,382 | 2,328 | 2,366 | 24,300 |
| 2024/06/04 | 2,360 | 2,376 | 2,352 | 2,366 | 28,100 |
| 2024/06/03 | 2,309 | 2,378 | 2,302 | 2,378 | 20,100 |
| 2024/05/31 | 2,235 | 2,309 | 2,235 | 2,302 | 10,900 |
| 2024/05/30 | 2,263 | 2,274 | 2,235 | 2,250 | 18,700 |
| 2024/05/29 | 2,298 | 2,309 | 2,252 | 2,297 | 23,100 |
| 2024/05/28 | 2,296 | 2,316 | 2,275 | 2,302 | 54,900 |
| 2024/05/27 | 2,273 | 2,349 | 2,264 | 2,346 | 31,200 |
| 2024/05/24 | 2,223 | 2,279 | 2,220 | 2,273 | 17,700 |
| 2024/05/23 | 2,231 | 2,260 | 2,214 | 2,258 | 23,700 |
| 2024/05/22 | 2,268 | 2,268 | 2,194 | 2,231 | 27,400 |
| 2024/05/21 | 2,276 | 2,300 | 2,270 | 2,283 | 21,600 |
| 2024/05/20 | 2,249 | 2,288 | 2,247 | 2,286 | 20,100 |
| 2024/05/17 | 2,241 | 2,267 | 2,230 | 2,267 | 21,200 |
| 2024/05/16 | 2,238 | 2,254 | 2,207 | 2,241 | 23,700 |
| 2024/05/15 | 2,247 | 2,261 | 2,230 | 2,259 | 25,400 |
| 2024/05/14 | 2,255 | 2,280 | 2,217 | 2,247 | 43,600 |
| 2024/05/13 | 2,281 | 2,306 | 2,259 | 2,275 | 33,100 |
| 2024/05/10 | 2,436 | 2,436 | 2,282 | 2,295 | 63,800 |
| 2024/05/09 | 2,393 | 2,497 | 2,361 | 2,486 | 63,700 |
| 2024/05/08 | 2,384 | 2,447 | 2,351 | 2,443 | 31,800 |
| 2024/05/07 | 2,444 | 2,444 | 2,327 | 2,384 | 63,800 |
| 2024/05/02 | 2,430 | 2,445 | 2,408 | 2,445 | 31,300 |
| 2024/05/01 | 2,433 | 2,460 | 2,427 | 2,448 | 34,000 |
| 2024/04/30 | 2,430 | 2,445 | 2,402 | 2,439 | 54,700 |
| 2024/04/26 | 2,361 | 2,436 | 2,361 | 2,418 | 82,600 |
| 2024/04/25 | 2,317 | 2,374 | 2,312 | 2,361 | 70,400 |
| 2024/04/24 | 2,235 | 2,317 | 2,235 | 2,311 | 47,100 |
| 2024/04/23 | 2,190 | 2,230 | 2,190 | 2,230 | 27,100 |
| 2024/04/22 | 2,175 | 2,198 | 2,161 | 2,190 | 28,300 |
| 2024/04/19 | 2,219 | 2,237 | 2,184 | 2,187 | 81,800 |
| 2024/04/18 | 2,235 | 2,239 | 2,208 | 2,239 | 55,700 |
| 2024/04/17 | 2,238 | 2,246 | 2,213 | 2,235 | 37,100 |
| 2024/04/16 | 2,229 | 2,240 | 2,203 | 2,238 | 50,100 |
| 2024/04/15 | 2,205 | 2,233 | 2,191 | 2,229 | 32,700 |
| 2024/04/12 | 2,160 | 2,218 | 2,159 | 2,218 | 46,000 |
| 2024/04/11 | 2,137 | 2,155 | 2,108 | 2,155 | 39,500 |
| 2024/04/10 | 2,080 | 2,155 | 2,079 | 2,137 | 48,500 |
| 2024/04/09 | 2,080 | 2,090 | 2,039 | 2,079 | 65,500 |
| 2024/04/08 | 2,048 | 2,082 | 2,036 | 2,082 | 49,700 |
| 2024/04/05 | 2,029 | 2,050 | 2,029 | 2,048 | 30,900 |
| 2024/04/04 | 2,014 | 2,041 | 2,005 | 2,032 | 45,600 |
| 2024/04/03 | 1,966 | 2,015 | 1,965 | 2,015 | 60,400 |
| 2024/04/02 | 1,981 | 1,987 | 1,964 | 1,976 | 41,300 |
| 2024/04/01 | 1,942 | 1,981 | 1,942 | 1,981 | 44,700 |
| 2024/03/29 | 1,930 | 1,948 | 1,930 | 1,942 | 24,300 |
| 2024/03/28 | 1,957 | 1,960 | 1,925 | 1,937 | 42,200 |
| 2024/03/27 | 1,944 | 1,972 | 1,937 | 1,968 | 44,900 |
| 2024/03/26 | 1,901 | 1,938 | 1,901 | 1,938 | 59,500 |
| 2024/03/25 | 1,921 | 1,931 | 1,898 | 1,901 | 84,000 |
| 2024/03/22 | 1,884 | 1,935 | 1,868 | 1,918 | 184,200 |
| 2024/03/21 | 2,002 | 2,026 | 2,000 | 2,014 | 41,000 |
| 2024/03/19 | 1,985 | 1,998 | 1,985 | 1,998 | 32,500 |
| 2024/03/18 | 1,995 | 1,996 | 1,978 | 1,988 | 21,600 |
| 2024/03/15 | 1,979 | 2,000 | 1,979 | 1,995 | 40,700 |
| 2024/03/14 | 1,964 | 1,986 | 1,962 | 1,979 | 21,300 |
| 2024/03/13 | 1,977 | 1,987 | 1,939 | 1,962 | 40,000 |
| 2024/03/12 | 1,978 | 1,978 | 1,941 | 1,977 | 16,200 |
| 2024/03/11 | 1,974 | 1,979 | 1,933 | 1,979 | 32,900 |
| 2024/03/08 | 1,950 | 1,974 | 1,950 | 1,974 | 38,100 |
| 2024/03/07 | 1,960 | 1,984 | 1,955 | 1,961 | 41,000 |
| 2024/03/06 | 1,980 | 1,985 | 1,955 | 1,969 | 28,800 |
| 2024/03/05 | 1,985 | 1,999 | 1,973 | 1,985 | 26,500 |
| 2024/03/04 | 1,969 | 2,005 | 1,969 | 1,985 | 53,300 |
| 2024/03/01 | 1,949 | 1,974 | 1,949 | 1,969 | 43,800 |
| 2024/02/29 | 1,939 | 1,955 | 1,930 | 1,949 | 43,200 |
| 2024/02/28 | 1,926 | 1,950 | 1,926 | 1,939 | 25,800 |
| 2024/02/27 | 1,912 | 1,940 | 1,910 | 1,928 | 29,600 |
| 2024/02/26 | 1,934 | 1,939 | 1,918 | 1,924 | 37,700 |
| 2024/02/22 | 1,928 | 1,941 | 1,924 | 1,934 | 26,400 |
| 2024/02/21 | 1,931 | 1,939 | 1,916 | 1,926 | 23,000 |
| 2024/02/20 | 1,936 | 1,943 | 1,927 | 1,935 | 32,700 |
| 2024/02/19 | 1,917 | 1,924 | 1,904 | 1,915 | 35,500 |
| 2024/02/16 | 1,925 | 1,948 | 1,921 | 1,927 | 31,100 |
| 2024/02/15 | 1,953 | 1,960 | 1,922 | 1,925 | 28,800 |
| 2024/02/14 | 1,953 | 1,963 | 1,932 | 1,947 | 39,500 |
| 2024/02/13 | 1,928 | 1,953 | 1,925 | 1,953 | 44,900 |
| 2024/02/09 | 1,940 | 1,947 | 1,912 | 1,926 | 39,300 |
| 2024/02/08 | 1,956 | 1,965 | 1,910 | 1,950 | 46,800 |
| 2024/02/07 | 1,977 | 1,998 | 1,958 | 1,974 | 37,700 |
| 2024/02/06 | 2,048 | 2,054 | 1,961 | 1,982 | 128,300 |
| 2024/02/05 | 1,947 | 2,007 | 1,947 | 1,990 | 50,500 |
| 2024/02/02 | 1,966 | 1,966 | 1,929 | 1,946 | 13,600 |
| 2024/02/01 | 1,944 | 1,954 | 1,937 | 1,949 | 13,800 |
| 2024/01/31 | 1,907 | 1,959 | 1,905 | 1,959 | 13,500 |
| 2024/01/30 | 1,927 | 1,927 | 1,908 | 1,910 | 10,900 |
| 2024/01/29 | 1,912 | 1,926 | 1,912 | 1,924 | 5,500 |
| 2024/01/26 | 1,921 | 1,921 | 1,902 | 1,904 | 10,000 |
| 2024/01/25 | 1,920 | 1,931 | 1,918 | 1,928 | 6,800 |
| 2024/01/24 | 1,920 | 1,920 | 1,901 | 1,904 | 8,300 |
| 2024/01/23 | 1,931 | 1,953 | 1,918 | 1,918 | 9,100 |
| 2024/01/22 | 1,899 | 1,925 | 1,897 | 1,925 | 5,900 |
| 2024/01/19 | 1,907 | 1,922 | 1,895 | 1,899 | 8,600 |
| 2024/01/18 | 1,909 | 1,921 | 1,906 | 1,906 | 8,800 |
| 2024/01/17 | 1,935 | 1,946 | 1,908 | 1,913 | 13,300 |
| 2024/01/16 | 1,952 | 1,952 | 1,921 | 1,921 | 12,700 |
| 2024/01/15 | 1,919 | 1,962 | 1,919 | 1,952 | 11,100 |
| 2024/01/12 | 1,938 | 1,945 | 1,916 | 1,931 | 9,600 |
| 2024/01/11 | 1,921 | 1,935 | 1,919 | 1,924 | 13,400 |
| 2024/01/10 | 1,896 | 1,930 | 1,896 | 1,912 | 16,300 |
| 2024/01/09 | 1,880 | 1,911 | 1,880 | 1,896 | 10,200 |
| 2024/01/05 | 1,895 | 1,895 | 1,876 | 1,880 | 7,400 |
| 2024/01/04 | 1,870 | 1,878 | 1,850 | 1,876 | 8,800 |