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 |
|---|---|---|---|---|---|
| 2026/08/10 | 4,480 | 4,540 | 4,440 | 4,470 | 78,900 |
| 2026/08/07 | 4,690 | 4,740 | 4,440 | 4,480 | 136,900 |
| 2026/08/06 | 4,555 | 4,635 | 4,555 | 4,620 | 105,800 |
| 2026/08/05 | 4,545 | 4,620 | 4,500 | 4,620 | 105,900 |
| 2026/08/04 | 4,390 | 4,440 | 4,370 | 4,410 | 88,700 |
| 2026/08/03 | 4,350 | 4,415 | 4,270 | 4,375 | 110,800 |
| 2026/07/31 | 4,320 | 4,395 | 4,260 | 4,350 | 88,100 |
| 2026/07/30 | 4,205 | 4,280 | 4,180 | 4,250 | 112,300 |
| 2026/07/29 | 4,305 | 4,315 | 4,110 | 4,215 | 126,800 |
| 2026/07/28 | 4,375 | 4,385 | 4,275 | 4,310 | 89,800 |
| 2026/07/27 | 4,365 | 4,450 | 4,340 | 4,445 | 64,900 |
| 2026/07/24 | 4,320 | 4,360 | 4,290 | 4,340 | 69,000 |
| 2026/07/23 | 4,380 | 4,385 | 4,330 | 4,375 | 50,400 |
| 2026/07/22 | 4,390 | 4,425 | 4,325 | 4,345 | 108,600 |
| 2026/07/21 | 4,360 | 4,390 | 4,325 | 4,360 | 85,500 |
| 2026/07/17 | 4,390 | 4,420 | 4,225 | 4,290 | 117,600 |
| 2026/07/16 | 4,465 | 4,500 | 4,440 | 4,460 | 102,700 |
| 2026/07/15 | 4,585 | 4,590 | 4,465 | 4,530 | 138,800 |
| 2026/07/14 | 4,445 | 4,535 | 4,445 | 4,515 | 96,900 |
| 2026/07/13 | 4,565 | 4,585 | 4,410 | 4,470 | 93,400 |
| 2026/07/10 | 4,640 | 4,640 | 4,560 | 4,575 | 73,700 |
| 2026/07/09 | 4,590 | 4,610 | 4,540 | 4,570 | 64,400 |
| 2026/07/08 | 4,505 | 4,605 | 4,480 | 4,535 | 104,700 |
| 2026/07/07 | 4,640 | 4,680 | 4,555 | 4,555 | 87,200 |
| 2026/07/06 | 4,675 | 4,695 | 4,580 | 4,655 | 72,900 |
| 2026/07/03 | 4,590 | 4,645 | 4,550 | 4,605 | 87,400 |
| 2026/07/02 | 4,755 | 4,765 | 4,645 | 4,660 | 78,500 |
| 2026/07/01 | 4,810 | 4,855 | 4,755 | 4,765 | 68,100 |
| 2026/06/30 | 4,880 | 4,885 | 4,745 | 4,765 | 162,300 |
| 2026/06/29 | 4,840 | 4,870 | 4,720 | 4,815 | 127,900 |
| 2026/06/26 | 4,770 | 4,860 | 4,740 | 4,840 | 109,400 |
| 2026/06/25 | 4,830 | 4,830 | 4,750 | 4,775 | 98,400 |
| 2026/06/24 | 4,640 | 4,810 | 4,630 | 4,765 | 140,700 |
| 2026/06/23 | 4,690 | 4,720 | 4,615 | 4,615 | 91,500 |
| 2026/06/22 | 4,585 | 4,690 | 4,585 | 4,640 | 70,900 |
| 2026/06/19 | 4,545 | 4,610 | 4,520 | 4,580 | 121,700 |
| 2026/06/18 | 4,530 | 4,565 | 4,515 | 4,520 | 91,500 |
| 2026/06/17 | 4,575 | 4,600 | 4,500 | 4,510 | 89,100 |
| 2026/06/16 | 4,535 | 4,615 | 4,535 | 4,575 | 104,300 |
| 2026/06/15 | 4,535 | 4,585 | 4,500 | 4,555 | 105,100 |
| 2026/06/12 | 4,380 | 4,385 | 4,265 | 4,350 | 161,700 |
| 2026/06/11 | 4,210 | 4,320 | 4,120 | 4,320 | 144,500 |
| 2026/06/10 | 4,405 | 4,440 | 4,310 | 4,345 | 90,700 |
| 2026/06/09 | 4,540 | 4,555 | 4,410 | 4,450 | 105,700 |
| 2026/06/08 | 4,500 | 4,570 | 4,445 | 4,530 | 113,900 |
| 2026/06/05 | 4,650 | 4,690 | 4,580 | 4,680 | 58,500 |
| 2026/06/04 | 4,630 | 4,700 | 4,595 | 4,655 | 72,900 |
| 2026/06/03 | 4,660 | 4,715 | 4,620 | 4,680 | 82,700 |
| 2026/06/02 | 4,600 | 4,660 | 4,525 | 4,660 | 100,000 |
| 2026/06/01 | 4,690 | 4,690 | 4,600 | 4,650 | 89,800 |
| 2026/05/29 | 4,815 | 4,865 | 4,725 | 4,725 | 83,000 |
| 2026/05/28 | 4,770 | 4,855 | 4,725 | 4,825 | 77,400 |
| 2026/05/27 | 4,950 | 4,965 | 4,815 | 4,820 | 55,000 |
| 2026/05/26 | 4,970 | 4,975 | 4,865 | 4,925 | 76,400 |
| 2026/05/25 | 4,875 | 4,960 | 4,840 | 4,900 | 73,500 |
| 2026/05/22 | 4,755 | 4,810 | 4,690 | 4,780 | 89,400 |
| 2026/05/21 | 4,825 | 4,830 | 4,760 | 4,780 | 63,000 |
| 2026/05/20 | 4,780 | 4,825 | 4,650 | 4,725 | 98,800 |
| 2026/05/19 | 4,955 | 4,985 | 4,730 | 4,850 | 113,900 |
| 2026/05/18 | 5,000 | 5,000 | 4,790 | 4,905 | 206,600 |
| 2026/05/15 | 5,030 | 5,090 | 4,895 | 4,980 | 112,300 |
| 2026/05/14 | 4,985 | 5,020 | 4,930 | 5,020 | 129,500 |
| 2026/05/13 | 4,910 | 4,985 | 4,900 | 4,965 | 91,900 |
| 2026/05/12 | 4,980 | 5,090 | 4,890 | 4,955 | 127,100 |
| 2026/05/11 | 4,880 | 4,945 | 4,860 | 4,910 | 82,300 |
| 2026/05/08 | 4,795 | 4,875 | 4,755 | 4,855 | 128,800 |
| 2026/05/07 | 4,575 | 4,850 | 4,565 | 4,795 | 157,500 |
| 2026/05/01 | 4,525 | 4,525 | 4,455 | 4,460 | 61,200 |
| 2026/04/30 | 4,410 | 4,560 | 4,405 | 4,525 | 139,700 |
| 2026/04/28 | 4,340 | 4,455 | 4,325 | 4,455 | 76,300 |
| 2026/04/27 | 4,295 | 4,355 | 4,250 | 4,325 | 85,400 |
| 2026/04/24 | 4,250 | 4,280 | 4,200 | 4,265 | 62,100 |
| 2026/04/23 | 4,235 | 4,255 | 4,185 | 4,225 | 62,800 |
| 2026/04/22 | 4,315 | 4,315 | 4,230 | 4,245 | 57,100 |
| 2026/04/21 | 4,370 | 4,400 | 4,325 | 4,350 | 58,600 |
| 2026/04/20 | 4,355 | 4,380 | 4,300 | 4,350 | 66,900 |
| 2026/04/17 | 4,420 | 4,430 | 4,325 | 4,330 | 77,000 |
| 2026/04/16 | 4,500 | 4,520 | 4,450 | 4,475 | 63,900 |
| 2026/04/15 | 4,590 | 4,625 | 4,490 | 4,495 | 62,100 |
| 2026/04/14 | 4,535 | 4,550 | 4,510 | 4,550 | 47,000 |
| 2026/04/13 | 4,455 | 4,500 | 4,435 | 4,475 | 59,500 |
| 2026/04/10 | 4,460 | 4,520 | 4,455 | 4,480 | 64,700 |
| 2026/04/09 | 4,445 | 4,460 | 4,400 | 4,430 | 90,100 |
| 2026/04/08 | 4,445 | 4,470 | 4,420 | 4,470 | 78,100 |
| 2026/04/07 | 4,370 | 4,405 | 4,305 | 4,330 | 99,600 |
| 2026/04/06 | 4,385 | 4,425 | 4,385 | 4,390 | 47,600 |
| 2026/04/03 | 4,395 | 4,425 | 4,365 | 4,400 | 44,600 |
| 2026/03/27 | 4,425 | 4,520 | 4,400 | 4,480 | 121,500 |
| 2026/03/26 | 4,455 | 4,490 | 4,405 | 4,465 | 57,300 |
| 2026/03/25 | 4,445 | 4,485 | 4,430 | 4,450 | 56,100 |
| 2026/03/24 | 4,355 | 4,365 | 4,305 | 4,330 | 88,600 |
| 2026/03/23 | 4,255 | 4,310 | 4,180 | 4,235 | 110,600 |
| 2026/03/19 | 4,485 | 4,515 | 4,390 | 4,395 | 67,000 |
| 2026/03/18 | 4,460 | 4,575 | 4,440 | 4,575 | 68,100 |
| 2026/03/17 | 4,390 | 4,440 | 4,380 | 4,410 | 58,000 |
| 2026/03/16 | 4,370 | 4,405 | 4,335 | 4,375 | 59,800 |
| 2026/03/13 | 4,415 | 4,445 | 4,385 | 4,420 | 74,300 |
| 2026/03/12 | 4,465 | 4,500 | 4,435 | 4,480 | 96,300 |
| 2026/03/11 | 4,500 | 4,600 | 4,485 | 4,530 | 75,800 |
| 2026/03/10 | 4,410 | 4,480 | 4,405 | 4,450 | 72,200 |
| 2026/03/09 | 4,285 | 4,365 | 4,240 | 4,330 | 113,700 |
| 2026/03/06 | 4,480 | 4,565 | 4,460 | 4,565 | 87,700 |
| 2026/03/05 | 4,615 | 4,655 | 4,500 | 4,550 | 110,300 |
| 2026/03/04 | 4,460 | 4,570 | 4,340 | 4,405 | 170,900 |
| 2026/03/03 | 4,855 | 4,920 | 4,610 | 4,635 | 175,500 |
| 2026/03/02 | 4,740 | 4,865 | 4,695 | 4,840 | 133,300 |
| 2026/02/27 | 4,735 | 4,875 | 4,685 | 4,860 | 149,300 |
| 2026/02/26 | 4,720 | 4,770 | 4,690 | 4,715 | 106,900 |
| 2026/02/25 | 4,775 | 4,780 | 4,670 | 4,680 | 128,900 |
| 2026/02/24 | 4,595 | 4,730 | 4,540 | 4,705 | 199,700 |
| 2026/02/20 | 4,515 | 4,585 | 4,495 | 4,550 | 98,200 |
| 2026/02/19 | 4,470 | 4,530 | 4,465 | 4,530 | 97,600 |
| 2026/02/18 | 4,495 | 4,495 | 4,445 | 4,460 | 55,300 |
| 2026/02/17 | 4,480 | 4,500 | 4,430 | 4,450 | 63,000 |
| 2026/02/16 | 4,435 | 4,490 | 4,425 | 4,470 | 91,400 |
| 2026/02/13 | 4,445 | 4,460 | 4,315 | 4,365 | 103,500 |
| 2026/02/12 | 4,320 | 4,485 | 4,290 | 4,455 | 187,600 |
| 2026/02/10 | 4,285 | 4,340 | 4,215 | 4,290 | 215,300 |
| 2026/02/09 | 4,350 | 4,370 | 4,305 | 4,350 | 124,500 |
| 2026/02/06 | 4,225 | 4,260 | 4,200 | 4,235 | 55,000 |
| 2026/02/05 | 4,260 | 4,270 | 4,200 | 4,215 | 64,200 |
| 2026/02/04 | 4,195 | 4,265 | 4,195 | 4,230 | 75,200 |
| 2026/02/03 | 4,140 | 4,215 | 4,135 | 4,195 | 60,300 |
| 2026/02/02 | 4,150 | 4,175 | 4,100 | 4,100 | 66,100 |
| 2026/01/30 | 4,145 | 4,180 | 4,090 | 4,130 | 66,100 |
| 2026/01/29 | 4,135 | 4,175 | 4,080 | 4,145 | 63,500 |
| 2026/01/28 | 4,165 | 4,175 | 4,115 | 4,125 | 62,700 |
| 2026/01/27 | 4,200 | 4,240 | 4,160 | 4,205 | 66,500 |
| 2026/01/26 | 4,235 | 4,255 | 4,200 | 4,220 | 106,900 |
| 2026/01/23 | 4,255 | 4,275 | 4,220 | 4,270 | 70,600 |
| 2026/01/22 | 4,200 | 4,255 | 4,175 | 4,250 | 68,800 |
| 2026/01/21 | 4,100 | 4,190 | 4,100 | 4,180 | 54,000 |
| 2026/01/20 | 4,220 | 4,220 | 4,140 | 4,145 | 53,500 |
| 2026/01/19 | 4,210 | 4,240 | 4,170 | 4,225 | 59,500 |
| 2026/01/16 | 4,195 | 4,245 | 4,175 | 4,230 | 52,700 |
| 2026/01/15 | 4,190 | 4,220 | 4,180 | 4,195 | 45,600 |
| 2026/01/14 | 4,180 | 4,215 | 4,175 | 4,215 | 66,500 |
| 2026/01/13 | 4,150 | 4,185 | 4,120 | 4,185 | 80,400 |
| 2026/01/09 | 4,130 | 4,165 | 4,080 | 4,110 | 73,700 |
| 2026/01/08 | 4,095 | 4,175 | 4,080 | 4,130 | 73,100 |
| 2026/01/07 | 4,065 | 4,155 | 4,060 | 4,120 | 106,700 |
| 2026/01/06 | 4,080 | 4,100 | 4,045 | 4,085 | 67,100 |
| 2026/01/05 | 4,105 | 4,130 | 4,040 | 4,055 | 78,900 |
| 2025/12/30 | 4,105 | 4,140 | 4,080 | 4,115 | 57,100 |
| 2025/12/29 | 4,125 | 4,145 | 4,090 | 4,115 | 49,100 |
| 2025/12/26 | 4,125 | 4,150 | 4,105 | 4,125 | 36,100 |
| 2025/12/25 | 4,145 | 4,145 | 4,080 | 4,115 | 36,300 |
| 2025/12/24 | 4,115 | 4,135 | 4,095 | 4,110 | 39,100 |
| 2025/12/23 | 4,085 | 4,120 | 4,065 | 4,115 | 55,900 |
| 2025/12/22 | 4,100 | 4,110 | 4,060 | 4,075 | 58,300 |
| 2025/12/19 | 4,045 | 4,095 | 4,045 | 4,070 | 79,000 |
| 2025/12/18 | 4,005 | 4,080 | 3,990 | 4,070 | 82,100 |
| 2025/12/17 | 4,050 | 4,050 | 4,005 | 4,020 | 88,200 |
| 2025/12/16 | 4,130 | 4,135 | 4,050 | 4,050 | 82,400 |
| 2025/12/15 | 4,090 | 4,150 | 4,065 | 4,150 | 137,300 |
| 2025/12/12 | 4,035 | 4,100 | 4,015 | 4,095 | 122,200 |
| 2025/12/11 | 4,075 | 4,090 | 3,960 | 3,965 | 51,300 |
| 2025/12/10 | 4,020 | 4,100 | 4,020 | 4,040 | 185,900 |
| 2025/12/09 | 3,955 | 4,000 | 3,940 | 3,990 | 137,300 |
| 2025/12/08 | 3,980 | 4,000 | 3,925 | 3,955 | 130,200 |
| 2025/12/05 | 3,995 | 4,010 | 3,945 | 3,950 | 104,400 |
| 2025/12/04 | 3,940 | 4,030 | 3,940 | 4,005 | 133,200 |
| 2025/12/03 | 3,870 | 3,975 | 3,870 | 3,940 | 117,800 |
| 2025/12/02 | 3,870 | 3,885 | 3,840 | 3,870 | 65,800 |
| 2025/12/01 | 3,945 | 3,960 | 3,860 | 3,870 | 58,000 |
| 2025/11/28 | 3,915 | 3,965 | 3,895 | 3,940 | 74,200 |
| 2025/11/27 | 3,825 | 3,915 | 3,815 | 3,915 | 103,800 |
| 2025/11/26 | 3,780 | 3,820 | 3,760 | 3,805 | 70,000 |
| 2025/11/25 | 3,800 | 3,800 | 3,730 | 3,755 | 56,400 |
| 2025/11/21 | 3,730 | 3,795 | 3,730 | 3,745 | 110,600 |
| 2025/11/20 | 3,725 | 3,780 | 3,710 | 3,755 | 85,000 |
| 2025/11/19 | 3,680 | 3,705 | 3,645 | 3,660 | 55,600 |
| 2025/11/18 | 3,745 | 3,750 | 3,675 | 3,680 | 42,000 |
| 2025/11/17 | 3,780 | 3,810 | 3,750 | 3,750 | 65,400 |
| 2025/11/14 | 3,730 | 3,795 | 3,710 | 3,780 | 84,600 |
| 2025/11/13 | 3,820 | 3,820 | 3,735 | 3,735 | 55,700 |
| 2025/11/12 | 3,770 | 3,805 | 3,750 | 3,790 | 128,800 |
| 2025/11/11 | 3,790 | 3,875 | 3,790 | 3,820 | 232,800 |
| 2025/11/10 | 3,650 | 3,685 | 3,620 | 3,650 | 158,900 |
| 2025/11/07 | 3,615 | 3,640 | 3,590 | 3,615 | 88,100 |
| 2025/11/06 | 3,610 | 3,655 | 3,595 | 3,615 | 84,900 |
| 2025/11/05 | 3,640 | 3,660 | 3,520 | 3,605 | 101,600 |
| 2025/11/04 | 3,670 | 3,740 | 3,655 | 3,695 | 121,600 |
| 2025/10/31 | 3,670 | 3,695 | 3,625 | 3,695 | 113,500 |
| 2025/10/30 | 3,580 | 3,670 | 3,580 | 3,670 | 262,700 |
| 2025/10/29 | 3,610 | 3,615 | 3,555 | 3,575 | 92,400 |
| 2025/10/28 | 3,650 | 3,680 | 3,600 | 3,610 | 73,700 |
| 2025/10/27 | 3,650 | 3,680 | 3,630 | 3,680 | 89,700 |
| 2025/10/24 | 3,580 | 3,610 | 3,560 | 3,600 | 62,900 |
| 2025/10/23 | 3,530 | 3,605 | 3,530 | 3,600 | 98,500 |
| 2025/10/22 | 3,535 | 3,570 | 3,520 | 3,555 | 97,300 |
| 2025/10/21 | 3,560 | 3,560 | 3,515 | 3,530 | 46,100 |
| 2025/10/20 | 3,555 | 3,575 | 3,535 | 3,560 | 44,800 |
| 2025/10/17 | 3,495 | 3,540 | 3,480 | 3,540 | 50,400 |
| 2025/10/16 | 3,510 | 3,520 | 3,490 | 3,505 | 46,200 |
| 2025/10/15 | 3,460 | 3,510 | 3,455 | 3,505 | 67,000 |
| 2025/10/14 | 3,470 | 3,500 | 3,410 | 3,445 | 99,300 |
| 2025/10/10 | 3,620 | 3,620 | 3,510 | 3,530 | 95,100 |
| 2025/10/09 | 3,640 | 3,660 | 3,625 | 3,660 | 84,300 |
| 2025/10/08 | 3,635 | 3,660 | 3,615 | 3,625 | 98,700 |