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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,596 | 1,602 | 1,565 | 1,595 | 52,600 |
| 2016/12/29 | 1,612 | 1,613 | 1,586 | 1,598 | 64,900 |
| 2016/12/28 | 1,606 | 1,629 | 1,596 | 1,629 | 28,400 |
| 2016/12/27 | 1,610 | 1,617 | 1,595 | 1,609 | 51,600 |
| 2016/12/26 | 1,624 | 1,631 | 1,608 | 1,619 | 42,000 |
| 2016/12/22 | 1,636 | 1,636 | 1,614 | 1,624 | 33,900 |
| 2016/12/21 | 1,654 | 1,654 | 1,621 | 1,624 | 53,900 |
| 2016/12/20 | 1,657 | 1,657 | 1,637 | 1,647 | 55,700 |
| 2016/12/19 | 1,647 | 1,660 | 1,632 | 1,657 | 68,000 |
| 2016/12/16 | 1,642 | 1,657 | 1,633 | 1,639 | 76,300 |
| 2016/12/15 | 1,609 | 1,643 | 1,609 | 1,632 | 87,000 |
| 2016/12/14 | 1,639 | 1,639 | 1,605 | 1,608 | 96,300 |
| 2016/12/13 | 1,649 | 1,656 | 1,631 | 1,639 | 106,700 |
| 2016/12/12 | 1,675 | 1,704 | 1,640 | 1,686 | 136,800 |
| 2016/12/09 | 1,615 | 1,675 | 1,611 | 1,669 | 110,700 |
| 2016/12/08 | 1,629 | 1,632 | 1,610 | 1,619 | 69,500 |
| 2016/12/07 | 1,618 | 1,624 | 1,607 | 1,616 | 58,900 |
| 2016/12/06 | 1,619 | 1,624 | 1,598 | 1,603 | 66,700 |
| 2016/12/05 | 1,649 | 1,649 | 1,600 | 1,603 | 105,500 |
| 2016/12/02 | 1,617 | 1,678 | 1,613 | 1,673 | 127,100 |
| 2016/12/01 | 1,633 | 1,639 | 1,614 | 1,624 | 63,800 |
| 2016/11/30 | 1,617 | 1,622 | 1,600 | 1,609 | 57,400 |
| 2016/11/29 | 1,620 | 1,623 | 1,597 | 1,608 | 83,700 |
| 2016/11/28 | 1,612 | 1,629 | 1,600 | 1,620 | 74,500 |
| 2016/11/25 | 1,629 | 1,657 | 1,606 | 1,620 | 138,500 |
| 2016/11/24 | 1,621 | 1,629 | 1,615 | 1,621 | 44,800 |
| 2016/11/22 | 1,605 | 1,615 | 1,596 | 1,611 | 35,700 |
| 2016/11/21 | 1,606 | 1,624 | 1,600 | 1,600 | 50,200 |
| 2016/11/18 | 1,595 | 1,600 | 1,582 | 1,599 | 53,800 |
| 2016/11/17 | 1,573 | 1,577 | 1,557 | 1,574 | 35,500 |
| 2016/11/16 | 1,590 | 1,595 | 1,562 | 1,571 | 47,200 |
| 2016/11/15 | 1,565 | 1,576 | 1,546 | 1,572 | 53,300 |
| 2016/11/14 | 1,557 | 1,574 | 1,550 | 1,569 | 62,000 |
| 2016/11/11 | 1,564 | 1,580 | 1,531 | 1,541 | 98,600 |
| 2016/11/10 | 1,545 | 1,556 | 1,528 | 1,552 | 83,400 |
| 2016/11/09 | 1,521 | 1,543 | 1,422 | 1,439 | 170,900 |
| 2016/11/08 | 1,510 | 1,521 | 1,498 | 1,513 | 61,800 |
| 2016/11/07 | 1,500 | 1,532 | 1,500 | 1,515 | 70,100 |
| 2016/11/04 | 1,475 | 1,499 | 1,466 | 1,495 | 76,000 |
| 2016/11/02 | 1,470 | 1,498 | 1,466 | 1,490 | 88,800 |
| 2016/11/01 | 1,435 | 1,495 | 1,429 | 1,493 | 161,000 |
| 2016/10/31 | 1,582 | 1,588 | 1,530 | 1,542 | 120,000 |
| 2016/10/28 | 1,495 | 1,559 | 1,495 | 1,542 | 284,500 |
| 2016/10/27 | 1,478 | 1,492 | 1,468 | 1,488 | 92,700 |
| 2016/10/26 | 1,471 | 1,474 | 1,456 | 1,472 | 81,900 |
| 2016/10/25 | 1,467 | 1,480 | 1,464 | 1,469 | 73,300 |
| 2016/10/24 | 1,450 | 1,457 | 1,438 | 1,447 | 75,000 |
| 2016/10/21 | 1,435 | 1,449 | 1,431 | 1,442 | 47,500 |
| 2016/10/20 | 1,428 | 1,434 | 1,415 | 1,434 | 57,800 |
| 2016/10/19 | 1,439 | 1,439 | 1,421 | 1,433 | 54,000 |
| 2016/10/18 | 1,412 | 1,437 | 1,405 | 1,436 | 53,900 |
| 2016/10/17 | 1,396 | 1,412 | 1,396 | 1,410 | 52,600 |
| 2016/10/14 | 1,410 | 1,413 | 1,381 | 1,396 | 104,200 |
| 2016/10/13 | 1,400 | 1,417 | 1,397 | 1,415 | 61,500 |
| 2016/10/12 | 1,398 | 1,408 | 1,380 | 1,397 | 44,200 |
| 2016/10/11 | 1,420 | 1,427 | 1,400 | 1,409 | 92,200 |
| 2016/10/07 | 1,425 | 1,425 | 1,403 | 1,420 | 50,000 |
| 2016/10/06 | 1,425 | 1,436 | 1,411 | 1,416 | 56,700 |
| 2016/10/05 | 1,398 | 1,424 | 1,398 | 1,411 | 92,500 |
| 2016/10/04 | 1,348 | 1,403 | 1,346 | 1,397 | 153,200 |
| 2016/10/03 | 1,321 | 1,342 | 1,321 | 1,330 | 43,100 |
| 2016/09/30 | 1,333 | 1,333 | 1,302 | 1,318 | 72,800 |
| 2016/09/29 | 1,347 | 1,365 | 1,340 | 1,356 | 92,400 |
| 2016/09/28 | 1,312 | 1,326 | 1,307 | 1,325 | 46,600 |
| 2016/09/27 | 1,328 | 1,349 | 1,302 | 1,348 | 100,300 |
| 2016/09/26 | 1,355 | 1,363 | 1,326 | 1,328 | 46,900 |
| 2016/09/23 | 1,357 | 1,362 | 1,330 | 1,345 | 65,400 |
| 2016/09/21 | 1,341 | 1,360 | 1,317 | 1,357 | 108,100 |
| 2016/09/20 | 1,317 | 1,366 | 1,316 | 1,341 | 130,100 |
| 2016/09/16 | 1,313 | 1,323 | 1,309 | 1,317 | 49,900 |
| 2016/09/15 | 1,302 | 1,315 | 1,296 | 1,311 | 77,700 |
| 2016/09/14 | 1,291 | 1,335 | 1,291 | 1,304 | 95,300 |
| 2016/09/13 | 1,290 | 1,309 | 1,279 | 1,303 | 108,800 |
| 2016/09/12 | 1,301 | 1,301 | 1,277 | 1,284 | 85,300 |
| 2016/09/09 | 1,297 | 1,310 | 1,292 | 1,301 | 72,000 |
| 2016/09/08 | 1,304 | 1,310 | 1,291 | 1,297 | 61,600 |
| 2016/09/07 | 1,300 | 1,307 | 1,290 | 1,304 | 58,400 |
| 2016/09/06 | 1,287 | 1,322 | 1,286 | 1,319 | 82,800 |
| 2016/09/05 | 1,292 | 1,300 | 1,283 | 1,284 | 56,000 |
| 2016/09/02 | 1,270 | 1,280 | 1,264 | 1,277 | 66,000 |
| 2016/09/01 | 1,282 | 1,284 | 1,270 | 1,282 | 66,600 |
| 2016/08/31 | 1,261 | 1,291 | 1,260 | 1,288 | 73,600 |
| 2016/08/30 | 1,265 | 1,273 | 1,262 | 1,269 | 29,200 |
| 2016/08/29 | 1,266 | 1,282 | 1,260 | 1,266 | 59,100 |
| 2016/08/26 | 1,245 | 1,248 | 1,234 | 1,236 | 61,500 |
| 2016/08/25 | 1,255 | 1,266 | 1,232 | 1,253 | 81,300 |
| 2016/08/24 | 1,272 | 1,287 | 1,257 | 1,258 | 72,900 |
| 2016/08/23 | 1,320 | 1,327 | 1,254 | 1,255 | 166,800 |
| 2016/08/22 | 1,324 | 1,340 | 1,323 | 1,333 | 81,900 |
| 2016/08/19 | 1,283 | 1,322 | 1,277 | 1,319 | 124,400 |
| 2016/08/18 | 1,297 | 1,303 | 1,281 | 1,283 | 98,200 |
| 2016/08/17 | 1,273 | 1,307 | 1,272 | 1,306 | 83,500 |
| 2016/08/16 | 1,322 | 1,322 | 1,295 | 1,298 | 88,800 |
| 2016/08/15 | 1,320 | 1,335 | 1,315 | 1,323 | 61,600 |
| 2016/08/12 | 1,319 | 1,325 | 1,313 | 1,319 | 66,000 |
| 2016/08/10 | 1,323 | 1,325 | 1,302 | 1,315 | 88,600 |
| 2016/08/09 | 1,327 | 1,331 | 1,308 | 1,324 | 92,900 |
| 2016/08/08 | 1,340 | 1,341 | 1,324 | 1,335 | 91,300 |
| 2016/08/05 | 1,348 | 1,353 | 1,321 | 1,328 | 105,500 |
| 2016/08/04 | 1,298 | 1,342 | 1,298 | 1,341 | 102,500 |
| 2016/08/03 | 1,285 | 1,301 | 1,265 | 1,294 | 174,900 |
| 2016/08/02 | 1,312 | 1,323 | 1,303 | 1,312 | 100,800 |
| 2016/08/01 | 1,350 | 1,351 | 1,321 | 1,332 | 158,000 |
| 2016/07/29 | 1,410 | 1,434 | 1,384 | 1,418 | 144,100 |
| 2016/07/28 | 1,405 | 1,420 | 1,403 | 1,414 | 114,800 |
| 2016/07/27 | 1,340 | 1,426 | 1,336 | 1,420 | 226,400 |
| 2016/07/26 | 1,413 | 1,420 | 1,392 | 1,397 | 202,200 |
| 2016/07/25 | 1,390 | 1,418 | 1,386 | 1,415 | 125,300 |
| 2016/07/22 | 1,370 | 1,397 | 1,360 | 1,383 | 103,000 |
| 2016/07/21 | 1,380 | 1,397 | 1,380 | 1,397 | 68,000 |
| 2016/07/20 | 1,350 | 1,378 | 1,338 | 1,359 | 237,400 |
| 2016/07/19 | 1,365 | 1,374 | 1,337 | 1,358 | 122,100 |
| 2016/07/15 | 1,325 | 1,365 | 1,325 | 1,349 | 99,900 |
| 2016/07/14 | 1,307 | 1,325 | 1,294 | 1,318 | 115,900 |
| 2016/07/13 | 1,309 | 1,320 | 1,301 | 1,307 | 106,000 |
| 2016/07/12 | 1,278 | 1,287 | 1,265 | 1,272 | 158,400 |
| 2016/07/11 | 1,236 | 1,275 | 1,236 | 1,253 | 190,100 |
| 2016/07/08 | 1,228 | 1,246 | 1,216 | 1,219 | 104,000 |
| 2016/07/07 | 1,217 | 1,244 | 1,204 | 1,223 | 107,100 |
| 2016/07/06 | 1,240 | 1,242 | 1,207 | 1,223 | 140,000 |
| 2016/07/05 | 1,270 | 1,274 | 1,242 | 1,255 | 115,100 |
| 2016/07/04 | 1,296 | 1,296 | 1,233 | 1,240 | 131,800 |
| 2016/07/01 | 1,268 | 1,281 | 1,261 | 1,266 | 37,800 |
| 2016/06/30 | 1,274 | 1,300 | 1,261 | 1,263 | 154,400 |
| 2016/06/29 | 1,227 | 1,268 | 1,227 | 1,264 | 105,700 |
| 2016/06/28 | 1,212 | 1,236 | 1,183 | 1,222 | 133,200 |
| 2016/06/27 | 1,251 | 1,267 | 1,229 | 1,238 | 79,800 |
| 2016/06/24 | 1,383 | 1,399 | 1,221 | 1,234 | 151,700 |
| 2016/06/23 | 1,336 | 1,367 | 1,336 | 1,363 | 46,800 |
| 2016/06/22 | 1,345 | 1,363 | 1,332 | 1,350 | 121,100 |
| 2016/06/21 | 1,353 | 1,357 | 1,337 | 1,344 | 92,300 |
| 2016/06/20 | 1,355 | 1,374 | 1,355 | 1,359 | 103,000 |
| 2016/06/17 | 1,326 | 1,354 | 1,326 | 1,337 | 86,700 |
| 2016/06/16 | 1,370 | 1,373 | 1,305 | 1,307 | 171,400 |
| 2016/06/15 | 1,391 | 1,409 | 1,360 | 1,383 | 190,800 |
| 2016/06/14 | 1,418 | 1,432 | 1,396 | 1,401 | 129,600 |
| 2016/06/13 | 1,466 | 1,466 | 1,424 | 1,425 | 76,700 |
| 2016/06/10 | 1,507 | 1,513 | 1,487 | 1,494 | 102,000 |
| 2016/06/09 | 1,503 | 1,514 | 1,492 | 1,507 | 43,300 |
| 2016/06/08 | 1,518 | 1,521 | 1,485 | 1,503 | 102,400 |
| 2016/06/07 | 1,535 | 1,545 | 1,515 | 1,517 | 49,200 |
| 2016/06/06 | 1,528 | 1,528 | 1,489 | 1,526 | 87,800 |
| 2016/06/03 | 1,553 | 1,553 | 1,530 | 1,539 | 107,600 |
| 2016/06/02 | 1,599 | 1,600 | 1,556 | 1,561 | 118,800 |
| 2016/06/01 | 1,622 | 1,647 | 1,609 | 1,620 | 100,000 |
| 2016/05/31 | 1,573 | 1,622 | 1,571 | 1,622 | 176,900 |
| 2016/05/30 | 1,561 | 1,579 | 1,560 | 1,578 | 74,600 |
| 2016/05/27 | 1,576 | 1,586 | 1,554 | 1,562 | 71,600 |
| 2016/05/26 | 1,595 | 1,607 | 1,570 | 1,572 | 72,900 |
| 2016/05/25 | 1,583 | 1,600 | 1,583 | 1,593 | 67,300 |
| 2016/05/24 | 1,581 | 1,582 | 1,562 | 1,571 | 124,100 |
| 2016/05/23 | 1,590 | 1,592 | 1,560 | 1,583 | 87,300 |
| 2016/05/20 | 1,592 | 1,604 | 1,581 | 1,596 | 81,500 |
| 2016/05/19 | 1,616 | 1,626 | 1,585 | 1,597 | 109,700 |
| 2016/05/18 | 1,614 | 1,628 | 1,557 | 1,601 | 291,800 |
| 2016/05/17 | 1,631 | 1,656 | 1,612 | 1,632 | 132,200 |
| 2016/05/16 | 1,648 | 1,667 | 1,601 | 1,610 | 164,500 |
| 2016/05/13 | 1,679 | 1,700 | 1,653 | 1,656 | 91,500 |
| 2016/05/12 | 1,652 | 1,691 | 1,652 | 1,691 | 66,900 |
| 2016/05/11 | 1,696 | 1,708 | 1,669 | 1,678 | 77,200 |
| 2016/05/10 | 1,637 | 1,682 | 1,621 | 1,670 | 121,100 |
| 2016/05/09 | 1,675 | 1,690 | 1,637 | 1,637 | 112,600 |
| 2016/05/06 | 1,680 | 1,680 | 1,641 | 1,661 | 93,900 |
| 2016/05/02 | 1,668 | 1,710 | 1,668 | 1,683 | 126,300 |
| 2016/04/28 | 1,811 | 1,850 | 1,765 | 1,769 | 169,200 |
| 2016/04/27 | 1,769 | 1,810 | 1,755 | 1,788 | 159,200 |
| 2016/04/26 | 1,776 | 1,776 | 1,742 | 1,756 | 110,000 |
| 2016/04/25 | 1,812 | 1,812 | 1,778 | 1,782 | 144,500 |
| 2016/04/22 | 1,800 | 1,816 | 1,786 | 1,815 | 112,200 |
| 2016/04/21 | 1,810 | 1,813 | 1,782 | 1,812 | 85,800 |
| 2016/04/20 | 1,808 | 1,818 | 1,769 | 1,773 | 88,500 |
| 2016/04/19 | 1,800 | 1,811 | 1,779 | 1,805 | 91,500 |
| 2016/04/18 | 1,726 | 1,762 | 1,713 | 1,749 | 70,300 |
| 2016/04/15 | 1,775 | 1,788 | 1,759 | 1,767 | 96,700 |
| 2016/04/14 | 1,769 | 1,818 | 1,752 | 1,805 | 139,100 |
| 2016/04/13 | 1,700 | 1,744 | 1,699 | 1,742 | 75,000 |
| 2016/04/12 | 1,642 | 1,680 | 1,642 | 1,671 | 50,100 |
| 2016/04/11 | 1,675 | 1,676 | 1,624 | 1,646 | 52,400 |
| 2016/04/08 | 1,606 | 1,696 | 1,600 | 1,675 | 95,600 |
| 2016/04/07 | 1,625 | 1,655 | 1,614 | 1,628 | 50,300 |
| 2016/04/06 | 1,641 | 1,658 | 1,621 | 1,628 | 90,300 |
| 2016/04/05 | 1,682 | 1,710 | 1,642 | 1,643 | 111,800 |
| 2016/04/04 | 1,719 | 1,750 | 1,690 | 1,703 | 69,600 |
| 2016/04/01 | 1,785 | 1,785 | 1,707 | 1,713 | 137,400 |
| 2016/03/31 | 1,801 | 1,835 | 1,794 | 1,794 | 90,000 |
| 2016/03/30 | 1,824 | 1,824 | 1,793 | 1,798 | 41,100 |
| 2016/03/29 | 1,812 | 1,833 | 1,806 | 1,827 | 58,500 |
| 2016/03/28 | 1,820 | 1,835 | 1,800 | 1,827 | 62,700 |
| 2016/03/25 | 1,799 | 1,812 | 1,790 | 1,809 | 70,700 |
| 2016/03/24 | 1,775 | 1,806 | 1,759 | 1,798 | 116,900 |
| 2016/03/23 | 1,809 | 1,815 | 1,775 | 1,785 | 66,100 |
| 2016/03/22 | 1,787 | 1,817 | 1,780 | 1,798 | 100,000 |
| 2016/03/18 | 1,769 | 1,785 | 1,753 | 1,761 | 154,900 |
| 2016/03/17 | 1,789 | 1,800 | 1,752 | 1,769 | 134,900 |
| 2016/03/16 | 1,769 | 1,786 | 1,755 | 1,771 | 141,200 |
| 2016/03/15 | 1,850 | 1,859 | 1,780 | 1,787 | 313,400 |
| 2016/03/14 | 1,856 | 1,872 | 1,848 | 1,860 | 84,400 |
| 2016/03/11 | 1,810 | 1,837 | 1,806 | 1,826 | 116,600 |
| 2016/03/10 | 1,824 | 1,857 | 1,809 | 1,845 | 88,500 |
| 2016/03/09 | 1,840 | 1,840 | 1,791 | 1,814 | 60,400 |
| 2016/03/08 | 1,890 | 1,910 | 1,833 | 1,859 | 58,000 |
| 2016/03/07 | 1,901 | 1,915 | 1,876 | 1,888 | 48,800 |
| 2016/03/04 | 1,846 | 1,920 | 1,841 | 1,904 | 150,800 |
| 2016/03/03 | 1,909 | 1,923 | 1,849 | 1,855 | 160,000 |
| 2016/03/02 | 1,880 | 1,938 | 1,876 | 1,923 | 76,300 |
| 2016/03/01 | 1,829 | 1,852 | 1,795 | 1,835 | 72,700 |
| 2016/02/29 | 1,891 | 1,914 | 1,848 | 1,848 | 60,100 |
| 2016/02/26 | 1,865 | 1,889 | 1,835 | 1,855 | 55,500 |
| 2016/02/25 | 1,836 | 1,869 | 1,806 | 1,856 | 83,500 |
| 2016/02/24 | 1,812 | 1,865 | 1,810 | 1,822 | 80,800 |
| 2016/02/23 | 1,834 | 1,862 | 1,814 | 1,832 | 87,300 |
| 2016/02/22 | 1,808 | 1,867 | 1,784 | 1,799 | 177,200 |
| 2016/02/19 | 1,858 | 1,873 | 1,805 | 1,823 | 71,500 |
| 2016/02/18 | 1,867 | 1,894 | 1,835 | 1,858 | 97,100 |
| 2016/02/17 | 1,854 | 1,915 | 1,804 | 1,827 | 49,600 |
| 2016/02/16 | 1,840 | 1,920 | 1,828 | 1,868 | 71,600 |
| 2016/02/15 | 1,780 | 1,848 | 1,766 | 1,834 | 63,100 |
| 2016/02/12 | 1,750 | 1,750 | 1,680 | 1,690 | 110,000 |
| 2016/02/10 | 1,850 | 1,883 | 1,770 | 1,793 | 91,400 |
| 2016/02/09 | 1,858 | 1,889 | 1,820 | 1,827 | 90,900 |
| 2016/02/08 | 1,892 | 1,969 | 1,876 | 1,950 | 61,300 |
| 2016/02/05 | 1,919 | 1,945 | 1,908 | 1,932 | 62,000 |
| 2016/02/04 | 1,976 | 2,002 | 1,950 | 1,957 | 75,300 |
| 2016/02/03 | 2,012 | 2,022 | 1,990 | 2,009 | 76,100 |
| 2016/02/02 | 2,049 | 2,094 | 2,035 | 2,062 | 86,300 |
| 2016/02/01 | 1,997 | 2,095 | 1,976 | 2,090 | 134,700 |
| 2016/01/29 | 1,920 | 1,970 | 1,882 | 1,970 | 75,400 |
| 2016/01/28 | 1,949 | 1,949 | 1,900 | 1,900 | 84,800 |
| 2016/01/27 | 1,894 | 1,993 | 1,894 | 1,960 | 84,700 |
| 2016/01/26 | 1,900 | 1,912 | 1,868 | 1,877 | 83,700 |
| 2016/01/25 | 1,995 | 1,995 | 1,925 | 1,952 | 66,400 |
| 2016/01/22 | 1,884 | 1,916 | 1,845 | 1,915 | 86,800 |
| 2016/01/21 | 1,829 | 1,905 | 1,802 | 1,804 | 93,800 |
| 2016/01/20 | 1,915 | 1,917 | 1,819 | 1,820 | 103,400 |
| 2016/01/19 | 1,885 | 1,939 | 1,876 | 1,915 | 62,200 |
| 2016/01/18 | 1,869 | 1,911 | 1,826 | 1,901 | 73,900 |
| 2016/01/15 | 1,937 | 1,959 | 1,890 | 1,903 | 91,300 |
| 2016/01/14 | 1,900 | 1,914 | 1,869 | 1,898 | 99,900 |
| 2016/01/13 | 1,949 | 1,963 | 1,922 | 1,960 | 55,100 |
| 2016/01/12 | 1,949 | 1,951 | 1,875 | 1,878 | 97,700 |
| 2016/01/08 | 1,970 | 1,996 | 1,950 | 1,956 | 88,200 |
| 2016/01/07 | 2,035 | 2,050 | 1,977 | 1,979 | 107,400 |
| 2016/01/06 | 2,064 | 2,082 | 2,021 | 2,036 | 89,400 |
| 2016/01/05 | 2,074 | 2,094 | 2,042 | 2,047 | 84,100 |
| 2016/01/04 | 2,123 | 2,140 | 2,071 | 2,085 | 54,100 |