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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,730 | 1,788 | 1,730 | 1,782 | 253,700 |
| 2013/12/27 | 1,669 | 1,703 | 1,669 | 1,703 | 168,000 |
| 2013/12/26 | 1,657 | 1,674 | 1,652 | 1,667 | 73,300 |
| 2013/12/25 | 1,666 | 1,672 | 1,637 | 1,646 | 124,200 |
| 2013/12/24 | 1,655 | 1,690 | 1,650 | 1,665 | 232,800 |
| 2013/12/20 | 1,623 | 1,654 | 1,616 | 1,643 | 277,700 |
| 2013/12/19 | 1,607 | 1,620 | 1,599 | 1,620 | 249,900 |
| 2013/12/18 | 1,604 | 1,622 | 1,584 | 1,587 | 208,900 |
| 2013/12/17 | 1,586 | 1,606 | 1,581 | 1,604 | 126,000 |
| 2013/12/16 | 1,589 | 1,611 | 1,583 | 1,588 | 111,600 |
| 2013/12/13 | 1,593 | 1,597 | 1,569 | 1,577 | 202,000 |
| 2013/12/12 | 1,595 | 1,615 | 1,578 | 1,610 | 107,500 |
| 2013/12/11 | 1,614 | 1,634 | 1,577 | 1,595 | 171,600 |
| 2013/12/10 | 1,625 | 1,625 | 1,597 | 1,620 | 178,700 |
| 2013/12/09 | 1,607 | 1,629 | 1,603 | 1,625 | 176,000 |
| 2013/12/06 | 1,566 | 1,600 | 1,563 | 1,597 | 88,300 |
| 2013/12/05 | 1,560 | 1,598 | 1,558 | 1,576 | 226,700 |
| 2013/12/04 | 1,574 | 1,574 | 1,550 | 1,559 | 164,200 |
| 2013/12/03 | 1,605 | 1,609 | 1,579 | 1,579 | 109,600 |
| 2013/12/02 | 1,596 | 1,630 | 1,596 | 1,608 | 113,000 |
| 2013/11/29 | 1,593 | 1,614 | 1,593 | 1,598 | 155,800 |
| 2013/11/28 | 1,607 | 1,609 | 1,578 | 1,593 | 84,900 |
| 2013/11/27 | 1,598 | 1,603 | 1,587 | 1,591 | 64,300 |
| 2013/11/26 | 1,605 | 1,611 | 1,594 | 1,597 | 80,800 |
| 2013/11/25 | 1,601 | 1,617 | 1,600 | 1,613 | 37,700 |
| 2013/11/22 | 1,600 | 1,630 | 1,593 | 1,599 | 112,300 |
| 2013/11/21 | 1,596 | 1,606 | 1,581 | 1,599 | 65,100 |
| 2013/11/20 | 1,561 | 1,598 | 1,555 | 1,592 | 136,500 |
| 2013/11/19 | 1,581 | 1,581 | 1,560 | 1,561 | 55,800 |
| 2013/11/18 | 1,606 | 1,609 | 1,570 | 1,579 | 79,400 |
| 2013/11/15 | 1,600 | 1,610 | 1,584 | 1,586 | 103,600 |
| 2013/11/14 | 1,592 | 1,602 | 1,584 | 1,594 | 50,100 |
| 2013/11/13 | 1,590 | 1,610 | 1,570 | 1,597 | 66,800 |
| 2013/11/12 | 1,560 | 1,611 | 1,560 | 1,602 | 92,900 |
| 2013/11/11 | 1,583 | 1,597 | 1,558 | 1,563 | 68,400 |
| 2013/11/08 | 1,566 | 1,578 | 1,560 | 1,573 | 62,800 |
| 2013/11/07 | 1,612 | 1,616 | 1,591 | 1,596 | 37,100 |
| 2013/11/06 | 1,563 | 1,618 | 1,554 | 1,609 | 111,500 |
| 2013/11/05 | 1,559 | 1,605 | 1,548 | 1,577 | 204,600 |
| 2013/11/01 | 1,549 | 1,555 | 1,500 | 1,539 | 69,300 |
| 2013/10/31 | 1,545 | 1,565 | 1,545 | 1,551 | 49,200 |
| 2013/10/30 | 1,558 | 1,571 | 1,542 | 1,545 | 80,500 |
| 2013/10/29 | 1,550 | 1,573 | 1,550 | 1,556 | 97,300 |
| 2013/10/28 | 1,581 | 1,598 | 1,562 | 1,575 | 72,700 |
| 2013/10/25 | 1,620 | 1,620 | 1,552 | 1,554 | 95,600 |
| 2013/10/24 | 1,605 | 1,620 | 1,591 | 1,615 | 49,200 |
| 2013/10/23 | 1,638 | 1,640 | 1,606 | 1,609 | 68,500 |
| 2013/10/22 | 1,629 | 1,640 | 1,617 | 1,637 | 98,600 |
| 2013/10/21 | 1,620 | 1,629 | 1,611 | 1,617 | 67,900 |
| 2013/10/18 | 1,598 | 1,618 | 1,585 | 1,599 | 99,500 |
| 2013/10/17 | 1,578 | 1,598 | 1,575 | 1,598 | 55,600 |
| 2013/10/16 | 1,575 | 1,580 | 1,550 | 1,560 | 91,600 |
| 2013/10/15 | 1,583 | 1,598 | 1,574 | 1,579 | 64,500 |
| 2013/10/11 | 1,599 | 1,610 | 1,568 | 1,582 | 83,800 |
| 2013/10/10 | 1,571 | 1,597 | 1,556 | 1,572 | 124,000 |
| 2013/10/09 | 1,545 | 1,571 | 1,531 | 1,571 | 45,900 |
| 2013/10/08 | 1,559 | 1,577 | 1,537 | 1,546 | 103,700 |
| 2013/10/07 | 1,544 | 1,584 | 1,544 | 1,576 | 103,400 |
| 2013/10/04 | 1,544 | 1,570 | 1,531 | 1,555 | 98,500 |
| 2013/10/03 | 1,570 | 1,581 | 1,544 | 1,544 | 96,300 |
| 2013/10/02 | 1,600 | 1,611 | 1,580 | 1,583 | 67,000 |
| 2013/10/01 | 1,628 | 1,633 | 1,598 | 1,603 | 77,100 |
| 2013/09/30 | 1,620 | 1,656 | 1,610 | 1,637 | 124,000 |
| 2013/09/27 | 1,636 | 1,640 | 1,601 | 1,620 | 121,900 |
| 2013/09/26 | 1,653 | 1,653 | 1,605 | 1,639 | 113,600 |
| 2013/09/25 | 1,655 | 1,668 | 1,646 | 1,666 | 63,000 |
| 2013/09/24 | 1,665 | 1,665 | 1,634 | 1,653 | 93,500 |
| 2013/09/20 | 1,646 | 1,658 | 1,643 | 1,654 | 57,200 |
| 2013/09/19 | 1,635 | 1,650 | 1,625 | 1,646 | 63,300 |
| 2013/09/18 | 1,615 | 1,633 | 1,608 | 1,620 | 65,500 |
| 2013/09/17 | 1,607 | 1,620 | 1,603 | 1,605 | 56,800 |
| 2013/09/13 | 1,598 | 1,612 | 1,583 | 1,603 | 94,000 |
| 2013/09/12 | 1,576 | 1,610 | 1,576 | 1,605 | 65,800 |
| 2013/09/11 | 1,593 | 1,615 | 1,577 | 1,584 | 97,100 |
| 2013/09/10 | 1,570 | 1,594 | 1,568 | 1,591 | 120,200 |
| 2013/09/09 | 1,590 | 1,593 | 1,556 | 1,567 | 92,900 |
| 2013/09/06 | 1,580 | 1,585 | 1,545 | 1,561 | 76,300 |
| 2013/09/05 | 1,577 | 1,578 | 1,557 | 1,577 | 63,300 |
| 2013/09/04 | 1,545 | 1,570 | 1,524 | 1,565 | 69,700 |
| 2013/09/03 | 1,568 | 1,572 | 1,545 | 1,566 | 54,200 |
| 2013/09/02 | 1,520 | 1,543 | 1,510 | 1,529 | 68,100 |
| 2013/08/30 | 1,549 | 1,580 | 1,534 | 1,534 | 149,600 |
| 2013/08/29 | 1,554 | 1,554 | 1,524 | 1,542 | 58,200 |
| 2013/08/28 | 1,520 | 1,562 | 1,492 | 1,550 | 212,300 |
| 2013/08/27 | 1,515 | 1,588 | 1,499 | 1,549 | 363,000 |
| 2013/08/26 | 1,497 | 1,509 | 1,488 | 1,503 | 38,600 |
| 2013/08/23 | 1,498 | 1,505 | 1,479 | 1,488 | 60,400 |
| 2013/08/22 | 1,464 | 1,484 | 1,462 | 1,473 | 83,600 |
| 2013/08/21 | 1,473 | 1,487 | 1,459 | 1,475 | 61,000 |
| 2013/08/20 | 1,518 | 1,543 | 1,476 | 1,479 | 113,400 |
| 2013/08/19 | 1,497 | 1,531 | 1,492 | 1,518 | 85,900 |
| 2013/08/16 | 1,472 | 1,498 | 1,472 | 1,481 | 133,700 |
| 2013/08/15 | 1,485 | 1,495 | 1,460 | 1,472 | 87,400 |
| 2013/08/14 | 1,498 | 1,513 | 1,477 | 1,502 | 88,900 |
| 2013/08/13 | 1,468 | 1,496 | 1,457 | 1,493 | 93,100 |
| 2013/08/12 | 1,453 | 1,478 | 1,450 | 1,466 | 108,900 |
| 2013/08/09 | 1,480 | 1,480 | 1,428 | 1,443 | 178,300 |
| 2013/08/08 | 1,530 | 1,544 | 1,450 | 1,462 | 386,000 |
| 2013/08/07 | 1,658 | 1,659 | 1,535 | 1,536 | 478,600 |
| 2013/08/06 | 1,638 | 1,692 | 1,620 | 1,686 | 109,900 |
| 2013/08/05 | 1,640 | 1,640 | 1,620 | 1,634 | 155,600 |
| 2013/08/02 | 1,640 | 1,640 | 1,605 | 1,634 | 123,000 |
| 2013/08/01 | 1,611 | 1,641 | 1,594 | 1,618 | 145,500 |
| 2013/07/31 | 1,631 | 1,656 | 1,600 | 1,624 | 197,700 |
| 2013/07/30 | 1,601 | 1,666 | 1,600 | 1,635 | 286,800 |
| 2013/07/29 | 1,783 | 1,797 | 1,600 | 1,651 | 417,200 |
| 2013/07/26 | 1,808 | 1,808 | 1,738 | 1,741 | 133,800 |
| 2013/07/25 | 1,823 | 1,825 | 1,802 | 1,808 | 111,500 |
| 2013/07/24 | 1,833 | 1,837 | 1,815 | 1,822 | 45,900 |
| 2013/07/23 | 1,827 | 1,840 | 1,825 | 1,832 | 76,000 |
| 2013/07/22 | 1,811 | 1,838 | 1,802 | 1,818 | 110,700 |
| 2013/07/19 | 1,836 | 1,838 | 1,796 | 1,800 | 112,700 |
| 2013/07/18 | 1,815 | 1,824 | 1,811 | 1,813 | 65,400 |
| 2013/07/17 | 1,822 | 1,850 | 1,800 | 1,839 | 94,500 |
| 2013/07/16 | 1,843 | 1,849 | 1,808 | 1,815 | 69,900 |
| 2013/07/12 | 1,823 | 1,849 | 1,819 | 1,843 | 68,700 |
| 2013/07/11 | 1,822 | 1,834 | 1,802 | 1,805 | 59,700 |
| 2013/07/10 | 1,818 | 1,845 | 1,817 | 1,836 | 129,500 |
| 2013/07/09 | 1,799 | 1,827 | 1,794 | 1,817 | 123,500 |
| 2013/07/08 | 1,808 | 1,829 | 1,794 | 1,794 | 109,600 |
| 2013/07/05 | 1,828 | 1,830 | 1,763 | 1,776 | 147,200 |
| 2013/07/04 | 1,791 | 1,817 | 1,772 | 1,811 | 105,300 |
| 2013/07/03 | 1,850 | 1,850 | 1,793 | 1,826 | 117,600 |
| 2013/07/02 | 1,849 | 1,850 | 1,823 | 1,850 | 100,800 |
| 2013/07/01 | 1,820 | 1,845 | 1,786 | 1,840 | 106,500 |
| 2013/06/28 | 1,796 | 1,840 | 1,779 | 1,818 | 162,800 |
| 2013/06/27 | 1,738 | 1,779 | 1,708 | 1,778 | 63,400 |
| 2013/06/26 | 1,780 | 1,780 | 1,723 | 1,723 | 67,100 |
| 2013/06/25 | 1,740 | 1,794 | 1,733 | 1,761 | 116,500 |
| 2013/06/24 | 1,792 | 1,795 | 1,741 | 1,743 | 37,300 |
| 2013/06/21 | 1,690 | 1,772 | 1,672 | 1,769 | 124,000 |
| 2013/06/20 | 1,730 | 1,736 | 1,704 | 1,727 | 131,600 |
| 2013/06/19 | 1,750 | 1,750 | 1,704 | 1,733 | 168,400 |
| 2013/06/18 | 1,790 | 1,800 | 1,742 | 1,767 | 159,000 |
| 2013/06/17 | 1,693 | 1,792 | 1,672 | 1,786 | 110,700 |
| 2013/06/14 | 1,740 | 1,756 | 1,700 | 1,706 | 169,600 |
| 2013/06/13 | 1,720 | 1,748 | 1,654 | 1,713 | 157,500 |
| 2013/06/12 | 1,736 | 1,774 | 1,700 | 1,751 | 103,500 |
| 2013/06/11 | 1,784 | 1,811 | 1,721 | 1,760 | 201,300 |
| 2013/06/10 | 1,700 | 1,766 | 1,675 | 1,756 | 202,000 |
| 2013/06/07 | 1,626 | 1,650 | 1,582 | 1,618 | 224,700 |
| 2013/06/06 | 1,700 | 1,723 | 1,633 | 1,637 | 347,200 |
| 2013/06/05 | 1,729 | 1,766 | 1,691 | 1,702 | 200,700 |
| 2013/06/04 | 1,668 | 1,747 | 1,663 | 1,745 | 172,900 |
| 2013/06/03 | 1,740 | 1,766 | 1,711 | 1,724 | 167,000 |
| 2013/05/31 | 1,780 | 1,795 | 1,715 | 1,757 | 123,200 |
| 2013/05/30 | 1,770 | 1,790 | 1,714 | 1,727 | 199,200 |
| 2013/05/29 | 1,720 | 1,817 | 1,711 | 1,790 | 200,400 |
| 2013/05/28 | 1,669 | 1,750 | 1,661 | 1,731 | 121,500 |
| 2013/05/27 | 1,770 | 1,784 | 1,704 | 1,705 | 218,900 |
| 2013/05/24 | 1,849 | 1,900 | 1,720 | 1,784 | 381,500 |
| 2013/05/23 | 1,900 | 1,985 | 1,844 | 1,845 | 421,300 |
| 2013/05/22 | 1,798 | 1,944 | 1,796 | 1,900 | 376,000 |
| 2013/05/21 | 1,791 | 1,824 | 1,764 | 1,789 | 212,000 |
| 2013/05/20 | 1,774 | 1,810 | 1,750 | 1,790 | 229,500 |
| 2013/05/17 | 1,738 | 1,768 | 1,718 | 1,750 | 321,400 |
| 2013/05/16 | 1,661 | 1,739 | 1,661 | 1,734 | 488,300 |
| 2013/05/15 | 1,605 | 1,701 | 1,593 | 1,686 | 430,200 |
| 2013/05/14 | 1,600 | 1,636 | 1,600 | 1,611 | 82,100 |
| 2013/05/13 | 1,680 | 1,680 | 1,591 | 1,612 | 283,400 |
| 2013/05/10 | 1,549 | 1,640 | 1,535 | 1,636 | 383,900 |
| 2013/05/09 | 1,533 | 1,553 | 1,505 | 1,509 | 154,000 |
| 2013/05/08 | 1,488 | 1,540 | 1,488 | 1,520 | 215,300 |
| 2013/05/07 | 1,457 | 1,483 | 1,457 | 1,482 | 108,700 |
| 2013/05/02 | 1,440 | 1,459 | 1,436 | 1,451 | 66,900 |
| 2013/05/01 | 1,450 | 1,460 | 1,434 | 1,449 | 74,400 |
| 2013/04/30 | 1,429 | 1,458 | 1,425 | 1,449 | 98,000 |
| 2013/04/26 | 1,450 | 1,450 | 1,415 | 1,419 | 96,300 |
| 2013/04/25 | 1,449 | 1,461 | 1,440 | 1,445 | 140,300 |
| 2013/04/24 | 1,434 | 1,450 | 1,433 | 1,450 | 173,900 |
| 2013/04/23 | 1,405 | 1,425 | 1,390 | 1,420 | 135,500 |
| 2013/04/22 | 1,374 | 1,403 | 1,374 | 1,400 | 136,500 |
| 2013/04/19 | 1,355 | 1,368 | 1,345 | 1,361 | 93,900 |
| 2013/04/18 | 1,363 | 1,379 | 1,348 | 1,355 | 78,500 |
| 2013/04/17 | 1,355 | 1,377 | 1,349 | 1,372 | 95,300 |
| 2013/04/16 | 1,326 | 1,350 | 1,310 | 1,343 | 116,200 |
| 2013/04/15 | 1,372 | 1,373 | 1,335 | 1,341 | 93,500 |
| 2013/04/12 | 1,346 | 1,373 | 1,346 | 1,370 | 141,700 |
| 2013/04/11 | 1,330 | 1,346 | 1,323 | 1,343 | 169,200 |
| 2013/04/10 | 1,327 | 1,335 | 1,308 | 1,325 | 331,100 |
| 2013/04/09 | 1,382 | 1,387 | 1,324 | 1,327 | 255,100 |
| 2013/04/08 | 1,381 | 1,410 | 1,352 | 1,382 | 132,000 |
| 2013/04/05 | 1,400 | 1,400 | 1,368 | 1,381 | 120,400 |
| 2013/04/04 | 1,340 | 1,362 | 1,307 | 1,357 | 124,500 |
| 2013/04/03 | 1,304 | 1,341 | 1,300 | 1,341 | 140,100 |
| 2013/04/02 | 1,300 | 1,313 | 1,252 | 1,297 | 120,100 |
| 2013/04/01 | 1,383 | 1,383 | 1,304 | 1,306 | 197,100 |
| 2013/03/29 | 1,400 | 1,412 | 1,381 | 1,394 | 110,700 |
| 2013/03/28 | 1,403 | 1,406 | 1,376 | 1,393 | 128,800 |
| 2013/03/27 | 1,420 | 1,420 | 1,403 | 1,407 | 94,700 |
| 2013/03/26 | 1,420 | 1,439 | 1,411 | 1,430 | 122,500 |
| 2013/03/25 | 1,449 | 1,454 | 1,428 | 1,428 | 97,400 |
| 2013/03/22 | 1,460 | 1,460 | 1,436 | 1,441 | 102,900 |
| 2013/03/21 | 1,436 | 1,465 | 1,436 | 1,458 | 111,000 |
| 2013/03/19 | 1,410 | 1,436 | 1,410 | 1,428 | 78,100 |
| 2013/03/18 | 1,419 | 1,435 | 1,406 | 1,406 | 70,700 |
| 2013/03/15 | 1,418 | 1,430 | 1,398 | 1,421 | 121,100 |
| 2013/03/14 | 1,410 | 1,421 | 1,370 | 1,417 | 219,000 |
| 2013/03/13 | 1,397 | 1,420 | 1,395 | 1,409 | 116,800 |
| 2013/03/12 | 1,416 | 1,420 | 1,396 | 1,397 | 102,500 |
| 2013/03/11 | 1,400 | 1,415 | 1,385 | 1,415 | 171,500 |
| 2013/03/08 | 1,393 | 1,404 | 1,389 | 1,400 | 137,000 |
| 2013/03/07 | 1,400 | 1,415 | 1,386 | 1,397 | 124,900 |
| 2013/03/06 | 1,395 | 1,403 | 1,379 | 1,392 | 99,500 |
| 2013/03/05 | 1,402 | 1,402 | 1,384 | 1,385 | 83,600 |
| 2013/03/04 | 1,408 | 1,417 | 1,392 | 1,392 | 97,800 |
| 2013/03/01 | 1,365 | 1,417 | 1,345 | 1,397 | 151,300 |
| 2013/02/28 | 1,380 | 1,399 | 1,372 | 1,373 | 111,800 |
| 2013/02/27 | 1,388 | 1,399 | 1,359 | 1,383 | 96,400 |
| 2013/02/26 | 1,401 | 1,401 | 1,383 | 1,390 | 68,200 |
| 2013/02/25 | 1,432 | 1,459 | 1,415 | 1,419 | 119,900 |
| 2013/02/22 | 1,400 | 1,434 | 1,395 | 1,430 | 82,200 |
| 2013/02/21 | 1,430 | 1,430 | 1,406 | 1,416 | 124,600 |
| 2013/02/20 | 1,424 | 1,444 | 1,424 | 1,436 | 83,300 |
| 2013/02/19 | 1,424 | 1,437 | 1,413 | 1,424 | 72,400 |
| 2013/02/18 | 1,425 | 1,431 | 1,408 | 1,415 | 82,800 |
| 2013/02/15 | 1,437 | 1,437 | 1,381 | 1,398 | 143,100 |
| 2013/02/14 | 1,433 | 1,444 | 1,416 | 1,437 | 135,500 |
| 2013/02/13 | 1,436 | 1,455 | 1,417 | 1,427 | 258,600 |
| 2013/02/12 | 1,340 | 1,480 | 1,340 | 1,465 | 432,800 |
| 2013/02/08 | 1,357 | 1,358 | 1,328 | 1,331 | 121,700 |
| 2013/02/07 | 1,370 | 1,379 | 1,356 | 1,369 | 97,800 |
| 2013/02/06 | 1,360 | 1,378 | 1,355 | 1,374 | 210,300 |
| 2013/02/05 | 1,316 | 1,358 | 1,315 | 1,333 | 198,600 |
| 2013/02/04 | 1,355 | 1,360 | 1,314 | 1,333 | 288,100 |
| 2013/02/01 | 1,265 | 1,375 | 1,265 | 1,369 | 685,800 |
| 2013/01/31 | 1,230 | 1,244 | 1,215 | 1,242 | 138,600 |
| 2013/01/30 | 1,211 | 1,234 | 1,211 | 1,231 | 125,200 |
| 2013/01/29 | 1,237 | 1,238 | 1,212 | 1,214 | 244,100 |
| 2013/01/28 | 1,228 | 1,265 | 1,225 | 1,239 | 343,000 |
| 2013/01/25 | 1,210 | 1,220 | 1,207 | 1,217 | 159,200 |
| 2013/01/24 | 1,185 | 1,205 | 1,183 | 1,201 | 121,800 |
| 2013/01/23 | 1,185 | 1,195 | 1,178 | 1,186 | 162,700 |
| 2013/01/22 | 1,191 | 1,207 | 1,179 | 1,186 | 192,800 |
| 2013/01/21 | 1,174 | 1,200 | 1,166 | 1,200 | 188,600 |
| 2013/01/18 | 1,172 | 1,176 | 1,167 | 1,172 | 105,700 |
| 2013/01/17 | 1,167 | 1,171 | 1,156 | 1,166 | 162,300 |
| 2013/01/16 | 1,168 | 1,168 | 1,159 | 1,166 | 137,300 |
| 2013/01/15 | 1,165 | 1,168 | 1,156 | 1,162 | 154,000 |
| 2013/01/11 | 1,181 | 1,183 | 1,150 | 1,155 | 212,800 |
| 2013/01/10 | 1,205 | 1,205 | 1,176 | 1,186 | 240,700 |
| 2013/01/09 | 1,193 | 1,195 | 1,170 | 1,179 | 191,500 |
| 2013/01/08 | 1,196 | 1,200 | 1,190 | 1,193 | 182,200 |
| 2013/01/07 | 1,213 | 1,214 | 1,191 | 1,197 | 198,600 |
| 2013/01/04 | 1,220 | 1,224 | 1,163 | 1,189 | 312,600 |