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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,095 | 2,095 | 2,035 | 2,035 | 26,500 |
| 2005/12/29 | 2,100 | 2,100 | 2,000 | 2,085 | 62,500 |
| 2005/12/28 | 2,040 | 2,100 | 2,030 | 2,095 | 91,800 |
| 2005/12/27 | 2,035 | 2,050 | 2,020 | 2,025 | 59,600 |
| 2005/12/26 | 2,030 | 2,040 | 2,020 | 2,020 | 30,200 |
| 2005/12/22 | 2,030 | 2,040 | 2,010 | 2,020 | 44,100 |
| 2005/12/21 | 2,050 | 2,050 | 2,010 | 2,020 | 76,300 |
| 2005/12/20 | 2,000 | 2,050 | 2,000 | 2,050 | 82,100 |
| 2005/12/19 | 2,000 | 2,015 | 1,981 | 2,000 | 83,700 |
| 2005/12/16 | 2,000 | 2,020 | 1,971 | 1,998 | 80,200 |
| 2005/12/15 | 2,025 | 2,045 | 2,010 | 2,010 | 66,300 |
| 2005/12/14 | 2,095 | 2,095 | 2,000 | 2,020 | 97,500 |
| 2005/12/13 | 2,025 | 2,065 | 2,010 | 2,040 | 56,000 |
| 2005/12/12 | 2,010 | 2,090 | 2,010 | 2,025 | 60,000 |
| 2005/12/09 | 1,989 | 2,060 | 1,989 | 2,000 | 118,800 |
| 2005/12/08 | 2,010 | 2,020 | 1,940 | 1,988 | 93,600 |
| 2005/12/07 | 2,085 | 2,095 | 2,000 | 2,020 | 77,000 |
| 2005/12/06 | 2,080 | 2,085 | 2,055 | 2,060 | 89,400 |
| 2005/12/05 | 2,070 | 2,120 | 2,050 | 2,110 | 103,400 |
| 2005/12/02 | 1,990 | 2,065 | 1,990 | 2,040 | 117,400 |
| 2005/12/01 | 1,950 | 1,990 | 1,950 | 1,990 | 63,500 |
| 2005/11/30 | 1,969 | 1,980 | 1,949 | 1,949 | 91,000 |
| 2005/11/29 | 1,900 | 1,969 | 1,900 | 1,969 | 108,300 |
| 2005/11/28 | 1,911 | 1,950 | 1,860 | 1,940 | 103,200 |
| 2005/11/25 | 1,850 | 1,930 | 1,837 | 1,906 | 99,000 |
| 2005/11/24 | 1,890 | 1,900 | 1,870 | 1,886 | 86,500 |
| 2005/11/22 | 1,885 | 1,898 | 1,865 | 1,890 | 126,500 |
| 2005/11/21 | 1,920 | 1,946 | 1,815 | 1,836 | 172,700 |
| 2005/11/18 | 1,800 | 1,884 | 1,800 | 1,876 | 159,800 |
| 2005/11/17 | 1,755 | 1,790 | 1,755 | 1,790 | 64,400 |
| 2005/11/16 | 1,750 | 1,750 | 1,723 | 1,747 | 53,700 |
| 2005/11/15 | 1,770 | 1,770 | 1,720 | 1,732 | 42,100 |
| 2005/11/14 | 1,775 | 1,785 | 1,736 | 1,740 | 66,100 |
| 2005/11/11 | 1,770 | 1,784 | 1,763 | 1,774 | 73,400 |
| 2005/11/10 | 1,755 | 1,790 | 1,748 | 1,769 | 88,300 |
| 2005/11/09 | 1,800 | 1,817 | 1,750 | 1,750 | 68,900 |
| 2005/11/08 | 1,838 | 1,838 | 1,799 | 1,799 | 33,800 |
| 2005/11/07 | 1,836 | 1,849 | 1,781 | 1,832 | 70,700 |
| 2005/11/04 | 1,835 | 1,860 | 1,805 | 1,820 | 142,200 |
| 2005/11/02 | 1,835 | 1,835 | 1,800 | 1,809 | 106,300 |
| 2005/11/01 | 1,849 | 1,849 | 1,835 | 1,835 | 20,700 |
| 2005/10/31 | 1,820 | 1,865 | 1,820 | 1,849 | 100,700 |
| 2005/10/28 | 1,790 | 1,819 | 1,770 | 1,800 | 114,400 |
| 2005/10/27 | 1,731 | 1,796 | 1,721 | 1,773 | 89,900 |
| 2005/10/26 | 1,711 | 1,749 | 1,711 | 1,745 | 131,400 |
| 2005/10/25 | 1,722 | 1,742 | 1,681 | 1,702 | 174,200 |
| 2005/10/24 | 1,640 | 1,646 | 1,582 | 1,602 | 59,400 |
| 2005/10/21 | 1,602 | 1,624 | 1,595 | 1,622 | 31,900 |
| 2005/10/20 | 1,601 | 1,627 | 1,599 | 1,627 | 72,600 |
| 2005/10/19 | 1,623 | 1,623 | 1,595 | 1,597 | 77,600 |
| 2005/10/18 | 1,636 | 1,638 | 1,605 | 1,623 | 82,700 |
| 2005/10/17 | 1,630 | 1,648 | 1,604 | 1,620 | 82,400 |
| 2005/10/14 | 1,631 | 1,632 | 1,578 | 1,630 | 66,400 |
| 2005/10/13 | 1,625 | 1,655 | 1,607 | 1,630 | 42,100 |
| 2005/10/12 | 1,655 | 1,668 | 1,626 | 1,636 | 70,700 |
| 2005/10/11 | 1,584 | 1,641 | 1,579 | 1,641 | 68,900 |
| 2005/10/07 | 1,593 | 1,619 | 1,536 | 1,554 | 99,700 |
| 2005/10/06 | 1,605 | 1,623 | 1,581 | 1,623 | 61,400 |
| 2005/10/05 | 1,664 | 1,664 | 1,602 | 1,624 | 106,000 |
| 2005/10/04 | 1,683 | 1,683 | 1,632 | 1,665 | 109,500 |
| 2005/10/03 | 1,630 | 1,671 | 1,580 | 1,669 | 66,600 |
| 2005/09/30 | 1,710 | 1,710 | 1,630 | 1,647 | 63,800 |
| 2005/09/29 | 1,772 | 1,772 | 1,606 | 1,735 | 155,800 |
| 2005/09/28 | 1,689 | 1,747 | 1,679 | 1,742 | 97,000 |
| 2005/09/27 | 1,633 | 1,761 | 1,622 | 1,659 | 111,300 |
| 2005/09/26 | 1,582 | 1,617 | 1,580 | 1,616 | 138,700 |
| 2005/09/22 | 1,555 | 1,587 | 1,552 | 1,578 | 153,700 |
| 2005/09/21 | 1,540 | 1,559 | 1,535 | 1,551 | 98,100 |
| 2005/09/20 | 1,512 | 1,542 | 1,497 | 1,526 | 87,400 |
| 2005/09/16 | 1,461 | 1,492 | 1,460 | 1,492 | 78,600 |
| 2005/09/15 | 1,454 | 1,468 | 1,450 | 1,456 | 43,500 |
| 2005/09/14 | 1,449 | 1,465 | 1,442 | 1,459 | 47,600 |
| 2005/09/13 | 1,444 | 1,460 | 1,420 | 1,449 | 48,300 |
| 2005/09/12 | 1,446 | 1,458 | 1,442 | 1,444 | 50,600 |
| 2005/09/09 | 1,429 | 1,443 | 1,412 | 1,438 | 152,900 |
| 2005/09/08 | 1,402 | 1,410 | 1,402 | 1,409 | 27,800 |
| 2005/09/07 | 1,410 | 1,415 | 1,402 | 1,409 | 28,300 |
| 2005/09/06 | 1,418 | 1,418 | 1,407 | 1,407 | 29,900 |
| 2005/09/05 | 1,418 | 1,426 | 1,411 | 1,418 | 19,400 |
| 2005/09/02 | 1,411 | 1,426 | 1,406 | 1,416 | 28,400 |
| 2005/09/01 | 1,400 | 1,429 | 1,397 | 1,412 | 68,400 |
| 2005/08/31 | 1,423 | 1,440 | 1,410 | 1,410 | 44,500 |
| 2005/08/30 | 1,412 | 1,435 | 1,412 | 1,422 | 20,300 |
| 2005/08/29 | 1,430 | 1,430 | 1,409 | 1,415 | 12,100 |
| 2005/08/26 | 1,426 | 1,440 | 1,413 | 1,430 | 24,500 |
| 2005/08/25 | 1,425 | 1,432 | 1,412 | 1,432 | 72,400 |
| 2005/08/24 | 1,405 | 1,422 | 1,402 | 1,422 | 60,000 |
| 2005/08/23 | 1,414 | 1,415 | 1,401 | 1,401 | 22,800 |
| 2005/08/22 | 1,396 | 1,415 | 1,395 | 1,408 | 29,700 |
| 2005/08/19 | 1,407 | 1,414 | 1,387 | 1,394 | 49,100 |
| 2005/08/18 | 1,420 | 1,420 | 1,407 | 1,407 | 34,500 |
| 2005/08/17 | 1,435 | 1,444 | 1,421 | 1,421 | 20,700 |
| 2005/08/16 | 1,421 | 1,440 | 1,421 | 1,432 | 22,200 |
| 2005/08/15 | 1,427 | 1,430 | 1,417 | 1,419 | 39,700 |
| 2005/08/12 | 1,441 | 1,445 | 1,430 | 1,432 | 34,300 |
| 2005/08/11 | 1,450 | 1,450 | 1,430 | 1,440 | 31,800 |
| 2005/08/10 | 1,442 | 1,460 | 1,441 | 1,447 | 52,100 |
| 2005/08/09 | 1,382 | 1,460 | 1,382 | 1,442 | 106,000 |
| 2005/08/08 | 1,350 | 1,399 | 1,341 | 1,378 | 48,600 |
| 2005/08/05 | 1,405 | 1,405 | 1,361 | 1,369 | 72,100 |
| 2005/08/04 | 1,417 | 1,426 | 1,407 | 1,410 | 29,000 |
| 2005/08/03 | 1,423 | 1,442 | 1,421 | 1,421 | 45,000 |
| 2005/08/02 | 1,497 | 1,497 | 1,400 | 1,416 | 120,400 |
| 2005/08/01 | 1,401 | 1,463 | 1,401 | 1,439 | 107,800 |
| 2005/07/29 | 1,433 | 1,442 | 1,392 | 1,392 | 71,600 |
| 2005/07/28 | 1,428 | 1,439 | 1,420 | 1,427 | 48,600 |
| 2005/07/27 | 1,418 | 1,425 | 1,417 | 1,420 | 29,000 |
| 2005/07/26 | 1,405 | 1,413 | 1,397 | 1,413 | 23,100 |
| 2005/07/25 | 1,392 | 1,418 | 1,351 | 1,404 | 44,900 |
| 2005/07/22 | 1,369 | 1,403 | 1,369 | 1,395 | 61,100 |
| 2005/07/21 | 1,410 | 1,419 | 1,408 | 1,409 | 41,400 |
| 2005/07/20 | 1,412 | 1,419 | 1,401 | 1,412 | 43,500 |
| 2005/07/19 | 1,400 | 1,416 | 1,398 | 1,412 | 44,900 |
| 2005/07/15 | 1,424 | 1,428 | 1,408 | 1,409 | 36,300 |
| 2005/07/14 | 1,422 | 1,438 | 1,406 | 1,420 | 92,700 |
| 2005/07/13 | 1,432 | 1,437 | 1,406 | 1,422 | 113,800 |
| 2005/07/12 | 1,447 | 1,448 | 1,419 | 1,433 | 53,200 |
| 2005/07/11 | 1,430 | 1,449 | 1,430 | 1,442 | 52,300 |
| 2005/07/08 | 1,427 | 1,440 | 1,415 | 1,429 | 58,800 |
| 2005/07/07 | 1,439 | 1,441 | 1,420 | 1,432 | 59,700 |
| 2005/07/06 | 1,445 | 1,449 | 1,431 | 1,445 | 51,300 |
| 2005/07/05 | 1,431 | 1,445 | 1,430 | 1,436 | 52,100 |
| 2005/07/04 | 1,430 | 1,431 | 1,415 | 1,431 | 42,200 |
| 2005/07/01 | 1,424 | 1,435 | 1,400 | 1,432 | 36,900 |
| 2005/06/30 | 1,426 | 1,450 | 1,414 | 1,429 | 92,600 |
| 2005/06/29 | 1,403 | 1,425 | 1,390 | 1,425 | 86,600 |
| 2005/06/28 | 1,404 | 1,404 | 1,387 | 1,400 | 81,200 |
| 2005/06/27 | 1,428 | 1,429 | 1,402 | 1,405 | 68,200 |
| 2005/06/24 | 1,392 | 1,429 | 1,392 | 1,429 | 57,900 |
| 2005/06/23 | 1,393 | 1,405 | 1,392 | 1,405 | 99,800 |
| 2005/06/22 | 1,385 | 1,396 | 1,385 | 1,393 | 51,900 |
| 2005/06/21 | 1,384 | 1,388 | 1,375 | 1,381 | 31,400 |
| 2005/06/20 | 1,370 | 1,400 | 1,359 | 1,384 | 76,700 |
| 2005/06/17 | 1,342 | 1,359 | 1,338 | 1,357 | 46,800 |
| 2005/06/16 | 1,368 | 1,368 | 1,341 | 1,341 | 34,900 |
| 2005/06/15 | 1,327 | 1,375 | 1,322 | 1,373 | 70,900 |
| 2005/06/14 | 1,330 | 1,340 | 1,323 | 1,327 | 52,400 |
| 2005/06/13 | 1,331 | 1,356 | 1,330 | 1,335 | 41,500 |
| 2005/06/10 | 1,375 | 1,380 | 1,344 | 1,345 | 93,000 |
| 2005/06/09 | 1,389 | 1,389 | 1,351 | 1,365 | 49,200 |
| 2005/06/08 | 1,351 | 1,410 | 1,350 | 1,375 | 141,700 |
| 2005/06/07 | 1,290 | 1,370 | 1,281 | 1,363 | 137,400 |
| 2005/06/06 | 1,265 | 1,290 | 1,260 | 1,281 | 60,000 |
| 2005/06/03 | 1,269 | 1,278 | 1,241 | 1,270 | 65,700 |
| 2005/06/02 | 1,250 | 1,290 | 1,249 | 1,264 | 96,100 |
| 2005/06/01 | 1,236 | 1,250 | 1,225 | 1,248 | 39,900 |
| 2005/05/31 | 1,239 | 1,239 | 1,220 | 1,236 | 39,900 |
| 2005/05/30 | 1,199 | 1,245 | 1,180 | 1,241 | 52,000 |
| 2005/05/27 | 1,189 | 1,198 | 1,177 | 1,189 | 20,200 |
| 2005/05/26 | 1,181 | 1,194 | 1,172 | 1,194 | 14,500 |
| 2005/05/25 | 1,190 | 1,198 | 1,178 | 1,187 | 30,500 |
| 2005/05/24 | 1,200 | 1,200 | 1,184 | 1,197 | 40,800 |
| 2005/05/23 | 1,193 | 1,240 | 1,193 | 1,211 | 69,600 |
| 2005/05/20 | 1,200 | 1,200 | 1,190 | 1,193 | 71,400 |
| 2005/05/19 | 1,212 | 1,215 | 1,194 | 1,204 | 109,500 |
| 2005/05/18 | 1,130 | 1,270 | 1,130 | 1,192 | 85,500 |
| 2005/05/17 | 1,135 | 1,145 | 1,131 | 1,132 | 68,100 |
| 2005/05/16 | 1,131 | 1,142 | 1,130 | 1,137 | 47,800 |
| 2005/05/13 | 1,130 | 1,139 | 1,130 | 1,132 | 30,000 |
| 2005/05/12 | 1,130 | 1,138 | 1,130 | 1,130 | 25,700 |
| 2005/05/11 | 1,130 | 1,137 | 1,128 | 1,130 | 21,700 |
| 2005/05/10 | 1,125 | 1,137 | 1,125 | 1,134 | 42,500 |
| 2005/05/09 | 1,113 | 1,125 | 1,110 | 1,125 | 58,600 |
| 2005/05/06 | 1,115 | 1,119 | 1,095 | 1,108 | 24,900 |
| 2005/05/02 | 1,099 | 1,116 | 1,079 | 1,107 | 14,400 |
| 2005/04/28 | 1,100 | 1,106 | 1,097 | 1,104 | 9,500 |
| 2005/04/27 | 1,100 | 1,104 | 1,087 | 1,104 | 32,500 |
| 2005/04/26 | 1,098 | 1,118 | 1,093 | 1,100 | 30,500 |
| 2005/04/25 | 1,101 | 1,110 | 1,093 | 1,100 | 27,000 |
| 2005/04/22 | 1,099 | 1,115 | 1,090 | 1,115 | 44,200 |
| 2005/04/21 | 1,083 | 1,091 | 1,071 | 1,091 | 17,200 |
| 2005/04/20 | 1,089 | 1,118 | 1,089 | 1,106 | 26,300 |
| 2005/04/19 | 1,074 | 1,096 | 1,065 | 1,087 | 39,900 |
| 2005/04/18 | 1,100 | 1,102 | 1,050 | 1,074 | 80,300 |
| 2005/04/15 | 1,106 | 1,115 | 1,100 | 1,112 | 48,600 |
| 2005/04/14 | 1,107 | 1,118 | 1,100 | 1,107 | 15,800 |
| 2005/04/13 | 1,123 | 1,128 | 1,109 | 1,122 | 11,000 |
| 2005/04/12 | 1,129 | 1,129 | 1,105 | 1,116 | 16,600 |
| 2005/04/11 | 1,127 | 1,128 | 1,110 | 1,125 | 27,100 |
| 2005/04/08 | 1,107 | 1,129 | 1,106 | 1,127 | 27,400 |
| 2005/04/07 | 1,119 | 1,119 | 1,099 | 1,115 | 10,800 |
| 2005/04/06 | 1,115 | 1,118 | 1,107 | 1,118 | 13,700 |
| 2005/04/05 | 1,105 | 1,120 | 1,094 | 1,112 | 31,700 |
| 2005/04/04 | 1,098 | 1,110 | 1,080 | 1,105 | 34,300 |
| 2005/04/01 | 1,079 | 1,125 | 1,079 | 1,118 | 24,800 |
| 2005/03/31 | 1,083 | 1,139 | 1,078 | 1,139 | 46,600 |
| 2005/03/30 | 1,093 | 1,103 | 1,060 | 1,103 | 32,300 |
| 2005/03/29 | 1,122 | 1,130 | 1,089 | 1,098 | 24,300 |
| 2005/03/28 | 1,130 | 1,130 | 1,100 | 1,111 | 13,600 |
| 2005/03/25 | 1,131 | 1,140 | 1,120 | 1,135 | 15,800 |
| 2005/03/24 | 1,135 | 1,146 | 1,123 | 1,125 | 49,100 |
| 2005/03/23 | 1,130 | 1,130 | 1,120 | 1,129 | 34,800 |
| 2005/03/22 | 1,140 | 1,140 | 1,115 | 1,122 | 27,900 |
| 2005/03/18 | 1,112 | 1,129 | 1,111 | 1,124 | 33,100 |
| 2005/03/17 | 1,109 | 1,118 | 1,106 | 1,111 | 14,100 |
| 2005/03/16 | 1,110 | 1,120 | 1,100 | 1,111 | 27,400 |
| 2005/03/15 | 1,126 | 1,126 | 1,105 | 1,107 | 18,500 |
| 2005/03/14 | 1,120 | 1,133 | 1,115 | 1,115 | 40,100 |
| 2005/03/11 | 1,115 | 1,115 | 1,107 | 1,115 | 82,200 |
| 2005/03/10 | 1,117 | 1,120 | 1,102 | 1,112 | 40,900 |
| 2005/03/09 | 1,114 | 1,120 | 1,113 | 1,117 | 25,500 |
| 2005/03/08 | 1,120 | 1,125 | 1,100 | 1,110 | 30,600 |
| 2005/03/07 | 1,102 | 1,125 | 1,102 | 1,120 | 21,200 |
| 2005/03/04 | 1,117 | 1,125 | 1,102 | 1,122 | 40,500 |
| 2005/03/03 | 1,116 | 1,125 | 1,114 | 1,125 | 38,200 |
| 2005/03/02 | 1,126 | 1,129 | 1,111 | 1,124 | 48,300 |
| 2005/03/01 | 1,125 | 1,130 | 1,115 | 1,130 | 42,500 |
| 2005/02/28 | 1,140 | 1,140 | 1,125 | 1,125 | 24,300 |
| 2005/02/25 | 1,117 | 1,139 | 1,105 | 1,128 | 66,700 |
| 2005/02/24 | 1,118 | 1,118 | 1,110 | 1,117 | 16,900 |
| 2005/02/23 | 1,100 | 1,116 | 1,094 | 1,104 | 39,000 |
| 2005/02/22 | 1,130 | 1,130 | 1,102 | 1,102 | 37,600 |
| 2005/02/21 | 1,090 | 1,133 | 1,088 | 1,111 | 60,300 |
| 2005/02/18 | 1,089 | 1,103 | 1,089 | 1,090 | 87,400 |
| 2005/02/17 | 1,076 | 1,093 | 1,075 | 1,088 | 39,700 |
| 2005/02/16 | 1,081 | 1,082 | 1,070 | 1,070 | 33,300 |
| 2005/02/15 | 1,075 | 1,078 | 1,060 | 1,077 | 41,800 |
| 2005/02/14 | 1,069 | 1,083 | 1,068 | 1,076 | 35,500 |
| 2005/02/10 | 1,071 | 1,093 | 1,069 | 1,069 | 73,200 |
| 2005/02/09 | 1,085 | 1,086 | 1,052 | 1,068 | 61,300 |
| 2005/02/08 | 1,099 | 1,099 | 1,080 | 1,086 | 45,400 |
| 2005/02/07 | 1,080 | 1,100 | 1,080 | 1,097 | 42,200 |
| 2005/02/04 | 1,082 | 1,094 | 1,082 | 1,091 | 50,400 |
| 2005/02/03 | 1,100 | 1,100 | 1,081 | 1,088 | 53,800 |
| 2005/02/02 | 1,087 | 1,100 | 1,085 | 1,100 | 54,900 |
| 2005/02/01 | 1,090 | 1,091 | 1,081 | 1,088 | 38,600 |
| 2005/01/31 | 1,049 | 1,098 | 1,043 | 1,078 | 79,300 |
| 2005/01/28 | 1,047 | 1,049 | 1,021 | 1,049 | 51,400 |
| 2005/01/27 | 1,044 | 1,045 | 1,031 | 1,045 | 25,600 |
| 2005/01/26 | 1,025 | 1,050 | 1,015 | 1,044 | 62,500 |
| 2005/01/25 | 1,010 | 1,020 | 1,005 | 1,020 | 98,400 |
| 2005/01/24 | 1,025 | 1,026 | 1,001 | 1,017 | 60,700 |
| 2005/01/21 | 1,003 | 1,028 | 1,003 | 1,026 | 69,900 |
| 2005/01/20 | 1,008 | 1,016 | 1,003 | 1,003 | 66,700 |
| 2005/01/19 | 1,010 | 1,015 | 1,008 | 1,008 | 38,000 |
| 2005/01/18 | 1,034 | 1,034 | 1,001 | 1,004 | 57,700 |
| 2005/01/17 | 1,007 | 1,026 | 1,005 | 1,014 | 41,100 |
| 2005/01/14 | 1,002 | 1,009 | 991 | 1,002 | 50,000 |
| 2005/01/13 | 982 | 1,000 | 982 | 992 | 17,000 |
| 2005/01/12 | 1,005 | 1,007 | 986 | 997 | 48,900 |
| 2005/01/11 | 999 | 1,010 | 993 | 1,004 | 58,000 |
| 2005/01/07 | 999 | 999 | 985 | 999 | 37,400 |
| 2005/01/06 | 1,000 | 1,000 | 985 | 992 | 28,700 |
| 2005/01/05 | 1,000 | 1,010 | 993 | 1,003 | 35,200 |
| 2005/01/04 | 1,001 | 1,003 | 999 | 1,000 | 7,200 |