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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,220 | 1,220 | 1,201 | 1,213 | 53,700 |
| 2007/12/27 | 1,234 | 1,245 | 1,216 | 1,243 | 109,200 |
| 2007/12/26 | 1,193 | 1,237 | 1,193 | 1,234 | 102,100 |
| 2007/12/25 | 1,164 | 1,200 | 1,163 | 1,174 | 74,300 |
| 2007/12/21 | 1,170 | 1,170 | 1,155 | 1,165 | 86,900 |
| 2007/12/20 | 1,172 | 1,179 | 1,153 | 1,155 | 82,300 |
| 2007/12/19 | 1,185 | 1,209 | 1,168 | 1,168 | 82,700 |
| 2007/12/18 | 1,171 | 1,216 | 1,167 | 1,194 | 107,200 |
| 2007/12/17 | 1,210 | 1,223 | 1,185 | 1,187 | 110,100 |
| 2007/12/14 | 1,233 | 1,250 | 1,216 | 1,225 | 200,900 |
| 2007/12/13 | 1,299 | 1,299 | 1,253 | 1,253 | 148,800 |
| 2007/12/12 | 1,262 | 1,289 | 1,260 | 1,282 | 129,000 |
| 2007/12/11 | 1,299 | 1,319 | 1,295 | 1,302 | 120,000 |
| 2007/12/10 | 1,279 | 1,320 | 1,275 | 1,286 | 179,300 |
| 2007/12/07 | 1,268 | 1,282 | 1,256 | 1,274 | 176,800 |
| 2007/12/06 | 1,278 | 1,282 | 1,250 | 1,268 | 185,400 |
| 2007/12/05 | 1,269 | 1,273 | 1,252 | 1,269 | 133,100 |
| 2007/12/04 | 1,310 | 1,331 | 1,276 | 1,277 | 133,000 |
| 2007/12/03 | 1,315 | 1,367 | 1,306 | 1,310 | 130,600 |
| 2007/11/30 | 1,273 | 1,450 | 1,262 | 1,335 | 267,300 |
| 2007/11/29 | 1,263 | 1,272 | 1,238 | 1,253 | 157,100 |
| 2007/11/28 | 1,295 | 1,303 | 1,221 | 1,243 | 197,100 |
| 2007/11/27 | 1,289 | 1,321 | 1,262 | 1,299 | 145,500 |
| 2007/11/26 | 1,231 | 1,276 | 1,208 | 1,256 | 89,600 |
| 2007/11/22 | 1,255 | 1,292 | 1,232 | 1,242 | 105,200 |
| 2007/11/21 | 1,312 | 1,313 | 1,271 | 1,275 | 71,500 |
| 2007/11/20 | 1,302 | 1,335 | 1,250 | 1,326 | 140,800 |
| 2007/11/19 | 1,354 | 1,370 | 1,290 | 1,302 | 72,300 |
| 2007/11/16 | 1,375 | 1,381 | 1,310 | 1,341 | 122,300 |
| 2007/11/15 | 1,408 | 1,419 | 1,386 | 1,391 | 70,700 |
| 2007/11/14 | 1,374 | 1,407 | 1,373 | 1,394 | 42,500 |
| 2007/11/13 | 1,353 | 1,384 | 1,346 | 1,369 | 71,900 |
| 2007/11/12 | 1,377 | 1,385 | 1,333 | 1,352 | 89,300 |
| 2007/11/09 | 1,397 | 1,408 | 1,361 | 1,377 | 65,100 |
| 2007/11/08 | 1,416 | 1,420 | 1,381 | 1,397 | 71,700 |
| 2007/11/07 | 1,478 | 1,478 | 1,446 | 1,456 | 110,400 |
| 2007/11/06 | 1,441 | 1,477 | 1,430 | 1,458 | 140,100 |
| 2007/11/05 | 1,513 | 1,515 | 1,452 | 1,462 | 155,100 |
| 2007/11/02 | 1,515 | 1,563 | 1,489 | 1,512 | 298,800 |
| 2007/11/01 | 1,661 | 1,727 | 1,661 | 1,725 | 57,300 |
| 2007/10/31 | 1,645 | 1,680 | 1,628 | 1,678 | 48,200 |
| 2007/10/30 | 1,609 | 1,644 | 1,585 | 1,644 | 56,000 |
| 2007/10/29 | 1,603 | 1,639 | 1,590 | 1,610 | 43,200 |
| 2007/10/26 | 1,586 | 1,613 | 1,574 | 1,613 | 33,700 |
| 2007/10/25 | 1,624 | 1,624 | 1,575 | 1,598 | 55,700 |
| 2007/10/24 | 1,640 | 1,678 | 1,619 | 1,625 | 43,700 |
| 2007/10/23 | 1,633 | 1,659 | 1,629 | 1,643 | 30,500 |
| 2007/10/22 | 1,547 | 1,665 | 1,512 | 1,631 | 69,200 |
| 2007/10/19 | 1,711 | 1,713 | 1,682 | 1,697 | 51,900 |
| 2007/10/18 | 1,650 | 1,716 | 1,648 | 1,711 | 55,500 |
| 2007/10/17 | 1,683 | 1,702 | 1,670 | 1,672 | 62,600 |
| 2007/10/16 | 1,750 | 1,750 | 1,712 | 1,713 | 59,000 |
| 2007/10/15 | 1,770 | 1,786 | 1,750 | 1,760 | 28,200 |
| 2007/10/12 | 1,784 | 1,784 | 1,765 | 1,768 | 34,300 |
| 2007/10/11 | 1,750 | 1,788 | 1,748 | 1,788 | 78,800 |
| 2007/10/10 | 1,769 | 1,774 | 1,747 | 1,755 | 41,500 |
| 2007/10/09 | 1,749 | 1,774 | 1,749 | 1,769 | 36,800 |
| 2007/10/05 | 1,753 | 1,765 | 1,734 | 1,756 | 44,400 |
| 2007/10/04 | 1,759 | 1,759 | 1,721 | 1,753 | 37,400 |
| 2007/10/03 | 1,731 | 1,760 | 1,708 | 1,760 | 55,400 |
| 2007/10/02 | 1,750 | 1,768 | 1,729 | 1,743 | 36,400 |
| 2007/10/01 | 1,769 | 1,775 | 1,718 | 1,731 | 58,200 |
| 2007/09/28 | 1,760 | 1,771 | 1,742 | 1,770 | 54,200 |
| 2007/09/27 | 1,730 | 1,760 | 1,721 | 1,760 | 45,800 |
| 2007/09/26 | 1,729 | 1,730 | 1,695 | 1,730 | 41,000 |
| 2007/09/25 | 1,693 | 1,731 | 1,684 | 1,730 | 32,900 |
| 2007/09/21 | 1,629 | 1,710 | 1,629 | 1,710 | 76,900 |
| 2007/09/20 | 1,716 | 1,716 | 1,675 | 1,689 | 89,800 |
| 2007/09/19 | 1,671 | 1,716 | 1,648 | 1,716 | 68,900 |
| 2007/09/18 | 1,644 | 1,678 | 1,635 | 1,641 | 35,600 |
| 2007/09/14 | 1,667 | 1,675 | 1,649 | 1,672 | 83,400 |
| 2007/09/13 | 1,668 | 1,675 | 1,638 | 1,667 | 50,400 |
| 2007/09/12 | 1,642 | 1,677 | 1,641 | 1,664 | 46,300 |
| 2007/09/11 | 1,660 | 1,671 | 1,616 | 1,639 | 66,000 |
| 2007/09/10 | 1,659 | 1,683 | 1,631 | 1,660 | 82,000 |
| 2007/09/07 | 1,650 | 1,677 | 1,650 | 1,671 | 71,800 |
| 2007/09/06 | 1,621 | 1,668 | 1,601 | 1,668 | 90,700 |
| 2007/09/05 | 1,690 | 1,690 | 1,634 | 1,651 | 69,200 |
| 2007/09/04 | 1,671 | 1,691 | 1,660 | 1,689 | 49,700 |
| 2007/09/03 | 1,661 | 1,671 | 1,645 | 1,671 | 47,300 |
| 2007/08/31 | 1,600 | 1,660 | 1,600 | 1,660 | 87,200 |
| 2007/08/30 | 1,591 | 1,603 | 1,565 | 1,586 | 70,500 |
| 2007/08/29 | 1,600 | 1,600 | 1,580 | 1,591 | 49,200 |
| 2007/08/28 | 1,603 | 1,624 | 1,596 | 1,620 | 56,700 |
| 2007/08/27 | 1,639 | 1,645 | 1,585 | 1,604 | 54,000 |
| 2007/08/24 | 1,600 | 1,600 | 1,556 | 1,579 | 48,600 |
| 2007/08/23 | 1,574 | 1,594 | 1,544 | 1,592 | 107,900 |
| 2007/08/22 | 1,492 | 1,543 | 1,490 | 1,521 | 66,800 |
| 2007/08/21 | 1,538 | 1,538 | 1,510 | 1,522 | 83,200 |
| 2007/08/20 | 1,543 | 1,543 | 1,473 | 1,481 | 95,700 |
| 2007/08/17 | 1,550 | 1,569 | 1,360 | 1,393 | 93,300 |
| 2007/08/16 | 1,591 | 1,593 | 1,524 | 1,541 | 103,300 |
| 2007/08/15 | 1,610 | 1,641 | 1,595 | 1,600 | 89,400 |
| 2007/08/14 | 1,636 | 1,644 | 1,614 | 1,619 | 102,800 |
| 2007/08/13 | 1,636 | 1,674 | 1,636 | 1,656 | 78,500 |
| 2007/08/10 | 1,681 | 1,699 | 1,640 | 1,650 | 151,200 |
| 2007/08/09 | 1,670 | 1,682 | 1,630 | 1,681 | 201,700 |
| 2007/08/08 | 1,650 | 1,679 | 1,638 | 1,652 | 131,200 |
| 2007/08/07 | 1,630 | 1,677 | 1,616 | 1,647 | 188,100 |
| 2007/08/06 | 1,606 | 1,646 | 1,604 | 1,635 | 82,600 |
| 2007/08/03 | 1,648 | 1,658 | 1,608 | 1,623 | 205,900 |
| 2007/08/02 | 1,665 | 1,693 | 1,611 | 1,626 | 287,100 |
| 2007/08/01 | 1,654 | 1,682 | 1,652 | 1,657 | 90,000 |
| 2007/07/31 | 1,675 | 1,696 | 1,672 | 1,683 | 105,100 |
| 2007/07/30 | 1,660 | 1,729 | 1,658 | 1,724 | 46,000 |
| 2007/07/27 | 1,740 | 1,740 | 1,700 | 1,712 | 94,300 |
| 2007/07/26 | 1,780 | 1,782 | 1,748 | 1,752 | 110,400 |
| 2007/07/25 | 1,760 | 1,788 | 1,753 | 1,785 | 57,000 |
| 2007/07/24 | 1,782 | 1,815 | 1,768 | 1,811 | 99,700 |
| 2007/07/23 | 1,791 | 1,799 | 1,773 | 1,790 | 75,000 |
| 2007/07/20 | 1,813 | 1,820 | 1,805 | 1,808 | 53,500 |
| 2007/07/19 | 1,800 | 1,815 | 1,797 | 1,813 | 60,700 |
| 2007/07/18 | 1,822 | 1,822 | 1,786 | 1,795 | 109,700 |
| 2007/07/17 | 1,815 | 1,827 | 1,804 | 1,822 | 68,200 |
| 2007/07/13 | 1,825 | 1,828 | 1,802 | 1,818 | 136,800 |
| 2007/07/12 | 1,827 | 1,834 | 1,806 | 1,816 | 110,000 |
| 2007/07/11 | 1,821 | 1,845 | 1,814 | 1,839 | 140,300 |
| 2007/07/10 | 1,826 | 1,850 | 1,826 | 1,846 | 105,700 |
| 2007/07/09 | 1,811 | 1,830 | 1,810 | 1,826 | 58,000 |
| 2007/07/06 | 1,816 | 1,817 | 1,802 | 1,810 | 92,300 |
| 2007/07/05 | 1,799 | 1,825 | 1,799 | 1,823 | 61,000 |
| 2007/07/04 | 1,819 | 1,819 | 1,790 | 1,803 | 74,000 |
| 2007/07/03 | 1,830 | 1,830 | 1,801 | 1,813 | 71,000 |
| 2007/07/02 | 1,798 | 1,824 | 1,796 | 1,819 | 88,800 |
| 2007/06/29 | 1,776 | 1,797 | 1,772 | 1,796 | 107,200 |
| 2007/06/28 | 1,764 | 1,782 | 1,751 | 1,772 | 109,700 |
| 2007/06/27 | 1,746 | 1,768 | 1,735 | 1,739 | 92,900 |
| 2007/06/26 | 1,752 | 1,756 | 1,727 | 1,749 | 93,200 |
| 2007/06/25 | 1,728 | 1,768 | 1,721 | 1,743 | 99,000 |
| 2007/06/22 | 1,755 | 1,755 | 1,731 | 1,739 | 72,200 |
| 2007/06/21 | 1,740 | 1,761 | 1,735 | 1,756 | 118,700 |
| 2007/06/20 | 1,738 | 1,754 | 1,735 | 1,747 | 129,300 |
| 2007/06/19 | 1,771 | 1,781 | 1,734 | 1,737 | 133,300 |
| 2007/06/18 | 1,769 | 1,790 | 1,767 | 1,786 | 160,700 |
| 2007/06/15 | 1,721 | 1,745 | 1,721 | 1,744 | 103,100 |
| 2007/06/14 | 1,711 | 1,746 | 1,705 | 1,738 | 106,500 |
| 2007/06/13 | 1,696 | 1,714 | 1,682 | 1,704 | 84,800 |
| 2007/06/12 | 1,719 | 1,728 | 1,700 | 1,711 | 95,300 |
| 2007/06/11 | 1,710 | 1,721 | 1,706 | 1,716 | 76,800 |
| 2007/06/08 | 1,705 | 1,708 | 1,677 | 1,693 | 106,100 |
| 2007/06/07 | 1,692 | 1,705 | 1,686 | 1,703 | 87,000 |
| 2007/06/06 | 1,683 | 1,695 | 1,680 | 1,691 | 164,700 |
| 2007/06/05 | 1,683 | 1,690 | 1,669 | 1,675 | 79,200 |
| 2007/06/04 | 1,700 | 1,704 | 1,680 | 1,683 | 143,700 |
| 2007/06/01 | 1,685 | 1,689 | 1,676 | 1,682 | 110,400 |
| 2007/05/31 | 1,666 | 1,679 | 1,658 | 1,670 | 152,200 |
| 2007/05/30 | 1,680 | 1,691 | 1,656 | 1,669 | 173,500 |
| 2007/05/29 | 1,695 | 1,700 | 1,675 | 1,681 | 99,500 |
| 2007/05/28 | 1,645 | 1,704 | 1,644 | 1,695 | 129,300 |
| 2007/05/25 | 1,691 | 1,691 | 1,634 | 1,646 | 153,200 |
| 2007/05/24 | 1,707 | 1,712 | 1,684 | 1,694 | 171,000 |
| 2007/05/23 | 1,670 | 1,694 | 1,670 | 1,689 | 155,200 |
| 2007/05/22 | 1,700 | 1,706 | 1,662 | 1,690 | 122,700 |
| 2007/05/21 | 1,715 | 1,724 | 1,696 | 1,702 | 82,100 |
| 2007/05/18 | 1,770 | 1,774 | 1,709 | 1,710 | 111,900 |
| 2007/05/17 | 1,741 | 1,766 | 1,740 | 1,743 | 106,800 |
| 2007/05/16 | 1,734 | 1,759 | 1,709 | 1,740 | 207,600 |
| 2007/05/15 | 1,761 | 1,775 | 1,724 | 1,733 | 163,800 |
| 2007/05/14 | 1,826 | 1,836 | 1,800 | 1,809 | 118,300 |
| 2007/05/11 | 1,825 | 1,827 | 1,813 | 1,818 | 85,300 |
| 2007/05/10 | 1,828 | 1,845 | 1,828 | 1,843 | 46,400 |
| 2007/05/09 | 1,849 | 1,854 | 1,814 | 1,828 | 91,800 |
| 2007/05/08 | 1,850 | 1,864 | 1,832 | 1,860 | 90,800 |
| 2007/05/07 | 1,856 | 1,860 | 1,843 | 1,850 | 75,100 |
| 2007/05/02 | 1,815 | 1,848 | 1,805 | 1,840 | 100,900 |
| 2007/05/01 | 1,840 | 1,844 | 1,805 | 1,815 | 58,700 |
| 2007/04/27 | 1,818 | 1,844 | 1,815 | 1,836 | 108,500 |
| 2007/04/26 | 1,810 | 1,812 | 1,781 | 1,808 | 92,100 |
| 2007/04/25 | 1,753 | 1,807 | 1,751 | 1,799 | 241,100 |
| 2007/04/24 | 1,765 | 1,782 | 1,751 | 1,763 | 153,900 |
| 2007/04/23 | 1,785 | 1,795 | 1,765 | 1,770 | 129,400 |
| 2007/04/20 | 1,788 | 1,802 | 1,762 | 1,785 | 195,400 |
| 2007/04/19 | 1,813 | 1,820 | 1,781 | 1,788 | 166,800 |
| 2007/04/18 | 1,800 | 1,831 | 1,800 | 1,823 | 97,800 |
| 2007/04/17 | 1,837 | 1,845 | 1,790 | 1,795 | 172,600 |
| 2007/04/16 | 1,851 | 1,860 | 1,825 | 1,830 | 120,500 |
| 2007/04/13 | 1,870 | 1,882 | 1,851 | 1,851 | 70,100 |
| 2007/04/12 | 1,890 | 1,895 | 1,869 | 1,870 | 125,600 |
| 2007/04/11 | 1,915 | 1,920 | 1,899 | 1,905 | 62,000 |
| 2007/04/10 | 1,916 | 1,938 | 1,899 | 1,931 | 119,400 |
| 2007/04/09 | 1,870 | 1,916 | 1,870 | 1,916 | 90,100 |
| 2007/04/06 | 1,879 | 1,885 | 1,865 | 1,865 | 48,300 |
| 2007/04/05 | 1,846 | 1,887 | 1,836 | 1,877 | 197,600 |
| 2007/04/04 | 1,836 | 1,861 | 1,836 | 1,846 | 146,300 |
| 2007/04/03 | 1,840 | 1,850 | 1,825 | 1,835 | 125,800 |
| 2007/04/02 | 1,887 | 1,890 | 1,836 | 1,842 | 103,600 |
| 2007/03/30 | 1,875 | 1,890 | 1,875 | 1,890 | 81,200 |
| 2007/03/29 | 1,871 | 1,879 | 1,862 | 1,871 | 143,800 |
| 2007/03/28 | 1,911 | 1,921 | 1,895 | 1,901 | 93,100 |
| 2007/03/27 | 1,915 | 1,940 | 1,897 | 1,909 | 107,500 |
| 2007/03/26 | 1,958 | 1,970 | 1,948 | 1,962 | 49,800 |
| 2007/03/23 | 1,953 | 1,960 | 1,937 | 1,952 | 76,600 |
| 2007/03/22 | 1,964 | 1,974 | 1,951 | 1,965 | 67,000 |
| 2007/03/20 | 1,925 | 1,940 | 1,925 | 1,935 | 47,400 |
| 2007/03/19 | 1,915 | 1,930 | 1,905 | 1,922 | 36,800 |
| 2007/03/16 | 1,930 | 1,939 | 1,905 | 1,914 | 62,700 |
| 2007/03/15 | 1,905 | 1,926 | 1,904 | 1,922 | 63,400 |
| 2007/03/14 | 1,918 | 1,937 | 1,896 | 1,896 | 85,400 |
| 2007/03/13 | 1,998 | 1,998 | 1,971 | 1,977 | 55,500 |
| 2007/03/12 | 1,980 | 1,983 | 1,961 | 1,979 | 64,900 |
| 2007/03/09 | 1,923 | 1,950 | 1,916 | 1,946 | 123,900 |
| 2007/03/08 | 1,901 | 1,928 | 1,892 | 1,924 | 58,800 |
| 2007/03/07 | 1,922 | 1,930 | 1,890 | 1,890 | 92,000 |
| 2007/03/06 | 1,841 | 1,890 | 1,837 | 1,883 | 69,800 |
| 2007/03/05 | 1,917 | 1,930 | 1,852 | 1,864 | 98,400 |
| 2007/03/02 | 1,981 | 1,981 | 1,939 | 1,947 | 57,200 |
| 2007/03/01 | 1,980 | 1,997 | 1,963 | 1,975 | 63,500 |
| 2007/02/28 | 1,915 | 1,984 | 1,915 | 1,972 | 116,200 |
| 2007/02/27 | 2,030 | 2,035 | 2,020 | 2,035 | 41,000 |
| 2007/02/26 | 2,030 | 2,030 | 2,010 | 2,015 | 63,700 |
| 2007/02/23 | 2,030 | 2,030 | 2,000 | 2,020 | 70,100 |
| 2007/02/22 | 2,010 | 2,040 | 2,010 | 2,030 | 49,100 |
| 2007/02/21 | 2,000 | 2,015 | 1,995 | 2,010 | 45,500 |
| 2007/02/20 | 2,015 | 2,025 | 2,000 | 2,010 | 38,100 |
| 2007/02/19 | 2,030 | 2,035 | 2,015 | 2,015 | 69,500 |
| 2007/02/16 | 2,045 | 2,045 | 2,025 | 2,035 | 27,900 |
| 2007/02/15 | 2,020 | 2,030 | 2,000 | 2,025 | 54,000 |
| 2007/02/14 | 2,010 | 2,045 | 2,005 | 2,010 | 82,400 |
| 2007/02/13 | 2,050 | 2,055 | 2,030 | 2,030 | 38,800 |
| 2007/02/09 | 1,997 | 2,035 | 1,994 | 2,030 | 64,500 |
| 2007/02/08 | 2,050 | 2,050 | 1,994 | 1,996 | 64,000 |
| 2007/02/07 | 2,045 | 2,050 | 2,035 | 2,035 | 67,000 |
| 2007/02/06 | 1,996 | 2,025 | 1,996 | 2,015 | 42,700 |
| 2007/02/05 | 2,060 | 2,060 | 1,995 | 1,996 | 72,000 |
| 2007/02/02 | 2,055 | 2,055 | 2,040 | 2,050 | 40,100 |
| 2007/02/01 | 2,035 | 2,060 | 2,025 | 2,055 | 62,500 |
| 2007/01/31 | 2,085 | 2,085 | 2,030 | 2,030 | 73,800 |
| 2007/01/30 | 2,090 | 2,090 | 2,060 | 2,085 | 98,500 |
| 2007/01/29 | 2,050 | 2,100 | 2,050 | 2,080 | 183,100 |
| 2007/01/26 | 2,040 | 2,040 | 2,005 | 2,035 | 57,800 |
| 2007/01/25 | 2,040 | 2,045 | 2,020 | 2,030 | 131,400 |
| 2007/01/24 | 1,995 | 2,010 | 1,989 | 2,000 | 77,300 |
| 2007/01/23 | 1,983 | 1,990 | 1,972 | 1,979 | 49,500 |
| 2007/01/22 | 1,985 | 1,987 | 1,978 | 1,983 | 32,600 |
| 2007/01/19 | 1,973 | 1,983 | 1,970 | 1,972 | 54,600 |
| 2007/01/18 | 1,983 | 1,985 | 1,971 | 1,973 | 60,900 |
| 2007/01/17 | 1,995 | 1,996 | 1,969 | 1,989 | 67,400 |
| 2007/01/16 | 1,998 | 2,010 | 1,984 | 1,996 | 95,200 |
| 2007/01/15 | 1,959 | 1,995 | 1,952 | 1,995 | 126,200 |
| 2007/01/12 | 1,914 | 1,950 | 1,904 | 1,944 | 84,100 |
| 2007/01/11 | 1,928 | 1,928 | 1,900 | 1,903 | 87,200 |
| 2007/01/10 | 1,958 | 1,958 | 1,900 | 1,909 | 100,100 |
| 2007/01/09 | 1,945 | 1,965 | 1,925 | 1,958 | 57,600 |
| 2007/01/05 | 1,974 | 1,985 | 1,942 | 1,945 | 84,700 |
| 2007/01/04 | 1,938 | 1,978 | 1,938 | 1,971 | 46,800 |