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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,986 | 3,000 | 2,929 | 2,937 | 88,700 |
| 2025/06/12 | 3,005 | 3,025 | 2,976 | 2,990 | 95,800 |
| 2025/06/11 | 3,000 | 3,025 | 2,999 | 3,015 | 58,000 |
| 2025/06/10 | 3,020 | 3,055 | 3,000 | 3,000 | 57,900 |
| 2025/06/09 | 3,045 | 3,045 | 3,010 | 3,020 | 52,300 |
| 2025/06/06 | 3,080 | 3,110 | 3,030 | 3,035 | 63,200 |
| 2025/06/05 | 3,085 | 3,110 | 3,070 | 3,070 | 100,400 |
| 2025/06/04 | 3,050 | 3,110 | 3,050 | 3,075 | 141,000 |
| 2025/06/03 | 3,070 | 3,070 | 3,030 | 3,040 | 68,200 |
| 2025/06/02 | 3,035 | 3,075 | 3,025 | 3,075 | 79,500 |
| 2025/05/30 | 2,992 | 3,030 | 2,989 | 3,025 | 543,300 |
| 2025/05/29 | 3,050 | 3,080 | 3,045 | 3,045 | 393,200 |
| 2025/05/28 | 3,045 | 3,080 | 3,005 | 3,030 | 370,800 |
| 2025/05/27 | 3,015 | 3,030 | 3,000 | 3,015 | 48,900 |
| 2025/05/26 | 3,000 | 3,010 | 2,973 | 3,010 | 111,000 |
| 2025/05/23 | 3,005 | 3,050 | 2,986 | 3,005 | 113,100 |
| 2025/05/22 | 2,925 | 3,030 | 2,920 | 3,005 | 207,500 |
| 2025/05/21 | 2,923 | 2,966 | 2,909 | 2,958 | 267,500 |
| 2025/05/20 | 2,989 | 3,010 | 2,930 | 2,932 | 100,100 |
| 2025/05/19 | 2,990 | 3,015 | 2,967 | 2,989 | 116,200 |
| 2025/05/16 | 2,997 | 3,030 | 2,972 | 2,994 | 134,300 |
| 2025/05/15 | 2,964 | 2,997 | 2,954 | 2,979 | 88,500 |
| 2025/05/14 | 3,000 | 3,030 | 2,959 | 3,010 | 76,400 |
| 2025/05/13 | 3,055 | 3,070 | 3,025 | 3,030 | 63,300 |
| 2025/05/12 | 3,010 | 3,040 | 3,000 | 3,025 | 59,500 |
| 2025/05/09 | 2,980 | 3,030 | 2,973 | 3,005 | 110,400 |
| 2025/05/08 | 2,950 | 2,964 | 2,900 | 2,958 | 78,800 |
| 2025/05/07 | 2,984 | 2,984 | 2,940 | 2,962 | 124,100 |
| 2025/05/02 | 2,983 | 3,015 | 2,969 | 3,005 | 101,500 |
| 2025/05/01 | 2,990 | 3,005 | 2,980 | 2,980 | 48,000 |
| 2025/04/30 | 2,987 | 3,010 | 2,967 | 2,996 | 71,500 |
| 2025/04/28 | 3,015 | 3,030 | 2,980 | 2,987 | 67,700 |
| 2025/04/25 | 2,973 | 3,010 | 2,970 | 2,986 | 68,000 |
| 2025/04/24 | 2,998 | 3,010 | 2,965 | 2,970 | 62,500 |
| 2025/04/23 | 2,990 | 3,025 | 2,973 | 2,983 | 74,200 |
| 2025/04/22 | 2,928 | 2,978 | 2,914 | 2,978 | 106,800 |
| 2025/04/21 | 2,943 | 2,946 | 2,901 | 2,928 | 54,200 |
| 2025/04/18 | 2,930 | 2,947 | 2,922 | 2,945 | 42,900 |
| 2025/04/17 | 2,884 | 2,922 | 2,866 | 2,920 | 62,000 |
| 2025/04/16 | 2,931 | 2,949 | 2,835 | 2,864 | 88,000 |
| 2025/04/15 | 2,953 | 2,963 | 2,927 | 2,927 | 87,800 |
| 2025/04/14 | 2,940 | 2,972 | 2,908 | 2,954 | 94,000 |
| 2025/04/11 | 2,831 | 2,893 | 2,780 | 2,892 | 106,600 |
| 2025/04/10 | 2,940 | 2,958 | 2,891 | 2,916 | 151,000 |
| 2025/04/09 | 2,794 | 2,818 | 2,727 | 2,760 | 127,900 |
| 2025/04/08 | 2,786 | 2,888 | 2,750 | 2,844 | 133,400 |
| 2025/04/07 | 2,700 | 2,774 | 2,681 | 2,686 | 148,500 |
| 2025/04/04 | 2,937 | 2,957 | 2,860 | 2,924 | 188,400 |
| 2025/04/03 | 3,010 | 3,025 | 2,973 | 3,005 | 104,400 |
| 2025/04/02 | 3,130 | 3,130 | 3,070 | 3,080 | 52,200 |
| 2025/04/01 | 3,140 | 3,140 | 3,100 | 3,100 | 58,400 |
| 2025/03/31 | 3,160 | 3,180 | 3,085 | 3,115 | 129,300 |
| 2025/03/28 | 3,195 | 3,250 | 3,185 | 3,220 | 108,600 |
| 2025/03/27 | 3,285 | 3,300 | 3,265 | 3,300 | 80,200 |
| 2025/03/26 | 3,295 | 3,320 | 3,280 | 3,290 | 75,900 |
| 2025/03/25 | 3,310 | 3,330 | 3,265 | 3,300 | 84,000 |
| 2025/03/24 | 3,385 | 3,385 | 3,300 | 3,300 | 73,000 |
| 2025/03/21 | 3,370 | 3,410 | 3,370 | 3,385 | 85,500 |
| 2025/03/19 | 3,450 | 3,450 | 3,370 | 3,375 | 102,000 |
| 2025/03/18 | 3,450 | 3,480 | 3,440 | 3,455 | 82,300 |
| 2025/03/17 | 3,380 | 3,450 | 3,380 | 3,435 | 118,100 |
| 2025/03/14 | 3,375 | 3,395 | 3,370 | 3,370 | 101,500 |
| 2025/03/13 | 3,320 | 3,380 | 3,300 | 3,360 | 170,900 |
| 2025/03/12 | 3,305 | 3,335 | 3,285 | 3,300 | 122,100 |
| 2025/03/11 | 3,300 | 3,315 | 3,265 | 3,285 | 96,600 |
| 2025/03/10 | 3,325 | 3,340 | 3,300 | 3,315 | 98,300 |
| 2025/03/07 | 3,295 | 3,335 | 3,270 | 3,325 | 113,900 |
| 2025/03/06 | 3,240 | 3,310 | 3,235 | 3,295 | 152,800 |
| 2025/03/05 | 3,185 | 3,225 | 3,175 | 3,205 | 121,600 |
| 2025/03/04 | 3,095 | 3,160 | 3,095 | 3,155 | 199,000 |
| 2025/03/03 | 3,010 | 3,050 | 3,010 | 3,025 | 64,100 |
| 2025/02/28 | 3,020 | 3,030 | 2,981 | 3,000 | 89,000 |
| 2025/02/27 | 3,010 | 3,025 | 3,005 | 3,025 | 51,200 |
| 2025/02/26 | 2,966 | 2,995 | 2,966 | 2,974 | 95,400 |
| 2025/02/25 | 2,926 | 2,967 | 2,925 | 2,951 | 67,400 |
| 2025/02/21 | 2,942 | 2,943 | 2,916 | 2,933 | 66,900 |
| 2025/02/20 | 2,991 | 2,994 | 2,939 | 2,942 | 57,000 |
| 2025/02/19 | 3,040 | 3,060 | 3,000 | 3,000 | 46,100 |
| 2025/02/18 | 3,045 | 3,065 | 3,030 | 3,040 | 37,300 |
| 2025/02/17 | 3,025 | 3,070 | 3,025 | 3,045 | 59,300 |
| 2025/02/14 | 3,105 | 3,105 | 3,025 | 3,025 | 64,000 |
| 2025/02/13 | 3,115 | 3,115 | 3,065 | 3,100 | 73,100 |
| 2025/02/12 | 3,050 | 3,150 | 2,991 | 3,125 | 289,100 |
| 2025/02/10 | 2,885 | 2,920 | 2,880 | 2,899 | 86,900 |
| 2025/02/07 | 2,875 | 2,896 | 2,851 | 2,885 | 71,300 |
| 2025/02/06 | 2,860 | 2,887 | 2,860 | 2,875 | 80,900 |
| 2025/02/05 | 2,910 | 2,910 | 2,851 | 2,860 | 68,900 |
| 2025/02/04 | 2,887 | 2,903 | 2,870 | 2,873 | 55,300 |
| 2025/02/03 | 2,901 | 2,924 | 2,871 | 2,872 | 93,000 |
| 2025/01/31 | 2,902 | 2,915 | 2,896 | 2,905 | 45,500 |
| 2025/01/30 | 2,900 | 2,925 | 2,883 | 2,925 | 55,400 |
| 2025/01/29 | 2,945 | 2,945 | 2,902 | 2,902 | 61,600 |
| 2025/01/28 | 2,944 | 2,944 | 2,921 | 2,931 | 70,100 |
| 2025/01/27 | 2,935 | 2,953 | 2,918 | 2,944 | 71,200 |
| 2025/01/24 | 2,909 | 2,919 | 2,895 | 2,895 | 58,000 |
| 2025/01/23 | 2,900 | 2,900 | 2,861 | 2,887 | 35,000 |
| 2025/01/22 | 2,906 | 2,919 | 2,896 | 2,904 | 50,000 |
| 2025/01/21 | 2,905 | 2,906 | 2,860 | 2,889 | 66,500 |
| 2025/01/20 | 2,867 | 2,905 | 2,866 | 2,888 | 81,000 |
| 2025/01/17 | 2,834 | 2,862 | 2,834 | 2,856 | 69,100 |
| 2025/01/16 | 2,830 | 2,845 | 2,819 | 2,834 | 68,800 |
| 2025/01/15 | 2,824 | 2,851 | 2,824 | 2,830 | 58,600 |
| 2025/01/14 | 2,841 | 2,843 | 2,795 | 2,819 | 95,100 |
| 2025/01/10 | 2,838 | 2,860 | 2,836 | 2,841 | 49,900 |
| 2025/01/09 | 2,864 | 2,873 | 2,841 | 2,855 | 63,200 |
| 2025/01/08 | 2,910 | 2,918 | 2,868 | 2,868 | 73,500 |
| 2025/01/07 | 2,902 | 2,924 | 2,879 | 2,907 | 63,600 |
| 2025/01/06 | 2,923 | 2,928 | 2,876 | 2,881 | 83,700 |
| 2024/12/30 | 2,915 | 2,951 | 2,885 | 2,895 | 110,000 |
| 2024/12/27 | 2,870 | 2,912 | 2,869 | 2,912 | 65,800 |
| 2024/12/26 | 2,830 | 2,872 | 2,830 | 2,872 | 102,800 |
| 2024/12/25 | 2,818 | 2,820 | 2,794 | 2,820 | 91,800 |
| 2024/12/24 | 2,830 | 2,833 | 2,799 | 2,813 | 87,000 |
| 2024/12/23 | 2,791 | 2,805 | 2,784 | 2,802 | 81,100 |
| 2024/12/20 | 2,827 | 2,840 | 2,805 | 2,805 | 91,300 |
| 2024/12/19 | 2,800 | 2,830 | 2,795 | 2,827 | 74,600 |
| 2024/12/18 | 2,825 | 2,851 | 2,821 | 2,825 | 56,200 |
| 2024/12/17 | 2,861 | 2,882 | 2,834 | 2,834 | 68,100 |
| 2024/12/16 | 2,851 | 2,883 | 2,841 | 2,866 | 63,200 |
| 2024/12/13 | 2,842 | 2,874 | 2,840 | 2,854 | 78,800 |
| 2024/12/12 | 2,871 | 2,871 | 2,849 | 2,851 | 109,700 |
| 2024/12/11 | 2,879 | 2,887 | 2,843 | 2,870 | 85,800 |
| 2024/12/10 | 2,901 | 2,905 | 2,877 | 2,887 | 68,300 |
| 2024/12/09 | 2,845 | 2,913 | 2,845 | 2,898 | 188,800 |
| 2024/12/06 | 2,828 | 2,847 | 2,825 | 2,831 | 76,200 |
| 2024/12/05 | 2,780 | 2,822 | 2,780 | 2,811 | 92,600 |
| 2024/12/04 | 2,808 | 2,808 | 2,763 | 2,766 | 121,900 |
| 2024/12/03 | 2,829 | 2,855 | 2,815 | 2,815 | 104,300 |
| 2024/12/02 | 2,807 | 2,833 | 2,805 | 2,829 | 76,500 |
| 2024/11/29 | 2,830 | 2,838 | 2,806 | 2,815 | 62,200 |
| 2024/11/28 | 2,822 | 2,848 | 2,811 | 2,840 | 55,800 |
| 2024/11/27 | 2,881 | 2,889 | 2,823 | 2,825 | 82,100 |
| 2024/11/26 | 2,915 | 2,917 | 2,866 | 2,889 | 82,300 |
| 2024/11/25 | 2,950 | 2,950 | 2,907 | 2,907 | 85,300 |
| 2024/11/22 | 2,918 | 2,935 | 2,905 | 2,935 | 67,900 |
| 2024/11/21 | 2,930 | 2,952 | 2,901 | 2,919 | 81,200 |
| 2024/11/20 | 2,927 | 2,936 | 2,914 | 2,926 | 62,200 |
| 2024/11/19 | 2,901 | 2,927 | 2,886 | 2,914 | 57,400 |
| 2024/11/18 | 2,930 | 2,936 | 2,885 | 2,885 | 71,600 |
| 2024/11/15 | 2,980 | 2,985 | 2,935 | 2,935 | 63,300 |
| 2024/11/14 | 2,957 | 2,982 | 2,945 | 2,952 | 63,500 |
| 2024/11/13 | 2,967 | 2,988 | 2,946 | 2,951 | 119,000 |
| 2024/11/12 | 2,957 | 2,994 | 2,956 | 2,967 | 69,000 |
| 2024/11/11 | 2,941 | 2,963 | 2,937 | 2,945 | 71,000 |
| 2024/11/08 | 3,030 | 3,030 | 2,952 | 2,952 | 222,700 |
| 2024/11/07 | 2,934 | 3,025 | 2,934 | 3,000 | 167,000 |
| 2024/11/06 | 2,906 | 2,985 | 2,868 | 2,925 | 129,500 |
| 2024/11/05 | 2,925 | 2,953 | 2,906 | 2,953 | 66,900 |
| 2024/11/01 | 2,950 | 2,960 | 2,893 | 2,903 | 80,100 |
| 2024/10/31 | 2,974 | 2,974 | 2,941 | 2,962 | 63,000 |
| 2024/10/30 | 2,955 | 2,974 | 2,946 | 2,957 | 156,600 |
| 2024/10/29 | 2,949 | 2,956 | 2,932 | 2,945 | 62,800 |
| 2024/10/28 | 2,868 | 2,935 | 2,867 | 2,927 | 67,400 |
| 2024/10/25 | 2,891 | 2,896 | 2,868 | 2,883 | 69,000 |
| 2024/10/24 | 2,893 | 2,898 | 2,871 | 2,891 | 84,700 |
| 2024/10/23 | 2,926 | 2,927 | 2,891 | 2,891 | 75,500 |
| 2024/10/22 | 2,980 | 2,983 | 2,909 | 2,910 | 87,100 |
| 2024/10/21 | 2,962 | 2,979 | 2,953 | 2,973 | 46,400 |
| 2024/10/18 | 2,956 | 2,969 | 2,951 | 2,962 | 52,100 |
| 2024/10/17 | 2,960 | 2,960 | 2,926 | 2,930 | 58,200 |
| 2024/10/16 | 2,959 | 2,993 | 2,942 | 2,946 | 71,400 |
| 2024/10/15 | 2,987 | 2,990 | 2,965 | 2,984 | 90,200 |
| 2024/10/11 | 2,994 | 3,000 | 2,958 | 2,958 | 83,600 |
| 2024/10/10 | 3,020 | 3,030 | 2,994 | 2,994 | 52,300 |
| 2024/10/09 | 3,015 | 3,035 | 3,005 | 3,020 | 40,600 |
| 2024/10/08 | 3,040 | 3,055 | 3,005 | 3,020 | 51,300 |
| 2024/10/07 | 3,070 | 3,085 | 3,040 | 3,080 | 96,300 |
| 2024/10/04 | 3,020 | 3,045 | 3,020 | 3,040 | 42,200 |
| 2024/10/03 | 3,030 | 3,045 | 3,020 | 3,025 | 58,500 |
| 2024/10/02 | 2,995 | 3,030 | 2,992 | 2,995 | 79,900 |
| 2024/10/01 | 3,000 | 3,020 | 2,996 | 3,010 | 61,300 |
| 2024/09/30 | 3,000 | 3,030 | 2,981 | 3,010 | 98,400 |
| 2024/09/27 | 3,040 | 3,075 | 3,040 | 3,070 | 50,000 |
| 2024/09/26 | 3,065 | 3,120 | 3,060 | 3,105 | 99,000 |
| 2024/09/25 | 3,035 | 3,055 | 3,020 | 3,040 | 57,800 |
| 2024/09/24 | 3,050 | 3,050 | 3,035 | 3,035 | 51,600 |
| 2024/09/20 | 3,065 | 3,070 | 3,020 | 3,025 | 204,100 |
| 2024/09/19 | 3,025 | 3,065 | 3,025 | 3,040 | 104,600 |
| 2024/09/18 | 3,030 | 3,050 | 2,994 | 3,015 | 102,800 |
| 2024/09/17 | 3,005 | 3,030 | 2,976 | 3,005 | 98,200 |
| 2024/09/13 | 3,010 | 3,030 | 3,005 | 3,005 | 63,000 |
| 2024/09/12 | 3,070 | 3,075 | 2,992 | 3,040 | 72,600 |
| 2024/09/11 | 3,060 | 3,060 | 2,979 | 2,995 | 171,300 |
| 2024/09/10 | 3,115 | 3,140 | 3,065 | 3,065 | 80,200 |
| 2024/09/09 | 3,070 | 3,125 | 3,050 | 3,115 | 94,500 |
| 2024/09/06 | 3,175 | 3,175 | 3,120 | 3,130 | 73,500 |
| 2024/09/05 | 3,135 | 3,220 | 3,120 | 3,145 | 90,000 |
| 2024/09/04 | 3,120 | 3,160 | 3,115 | 3,150 | 112,900 |
| 2024/09/03 | 3,155 | 3,195 | 3,150 | 3,155 | 58,500 |
| 2024/09/02 | 3,180 | 3,185 | 3,135 | 3,150 | 72,300 |
| 2024/08/30 | 3,175 | 3,185 | 3,150 | 3,160 | 38,800 |
| 2024/08/29 | 3,150 | 3,175 | 3,135 | 3,160 | 52,100 |
| 2024/08/28 | 3,135 | 3,150 | 3,130 | 3,140 | 38,100 |
| 2024/08/27 | 3,115 | 3,165 | 3,115 | 3,150 | 42,400 |
| 2024/08/26 | 3,180 | 3,180 | 3,125 | 3,135 | 59,400 |
| 2024/08/23 | 3,200 | 3,210 | 3,170 | 3,195 | 39,700 |
| 2024/08/22 | 3,175 | 3,200 | 3,165 | 3,200 | 34,900 |
| 2024/08/21 | 3,185 | 3,190 | 3,155 | 3,180 | 24,400 |
| 2024/08/20 | 3,190 | 3,215 | 3,155 | 3,195 | 65,300 |
| 2024/08/19 | 3,160 | 3,190 | 3,130 | 3,130 | 52,600 |