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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,797 | 1,821 | 1,797 | 1,809 | 33,200 |
| 2017/12/28 | 1,814 | 1,818 | 1,794 | 1,796 | 36,300 |
| 2017/12/27 | 1,817 | 1,824 | 1,804 | 1,815 | 55,600 |
| 2017/12/26 | 1,814 | 1,828 | 1,810 | 1,826 | 56,800 |
| 2017/12/25 | 1,800 | 1,813 | 1,797 | 1,813 | 34,800 |
| 2017/12/22 | 1,790 | 1,805 | 1,790 | 1,797 | 46,200 |
| 2017/12/21 | 1,780 | 1,790 | 1,773 | 1,790 | 36,900 |
| 2017/12/20 | 1,785 | 1,798 | 1,771 | 1,787 | 61,300 |
| 2017/12/19 | 1,790 | 1,804 | 1,780 | 1,785 | 35,700 |
| 2017/12/18 | 1,763 | 1,799 | 1,763 | 1,785 | 54,600 |
| 2017/12/15 | 1,784 | 1,793 | 1,755 | 1,762 | 82,100 |
| 2017/12/14 | 1,792 | 1,812 | 1,792 | 1,800 | 61,300 |
| 2017/12/13 | 1,807 | 1,817 | 1,778 | 1,788 | 92,500 |
| 2017/12/12 | 1,807 | 1,815 | 1,776 | 1,789 | 134,400 |
| 2017/12/11 | 1,845 | 1,845 | 1,807 | 1,827 | 69,800 |
| 2017/12/08 | 1,802 | 1,847 | 1,802 | 1,845 | 71,500 |
| 2017/12/07 | 1,790 | 1,826 | 1,790 | 1,817 | 43,500 |
| 2017/12/06 | 1,811 | 1,827 | 1,795 | 1,801 | 55,300 |
| 2017/12/05 | 1,811 | 1,837 | 1,802 | 1,833 | 43,400 |
| 2017/12/04 | 1,861 | 1,864 | 1,814 | 1,817 | 77,400 |
| 2017/12/01 | 1,863 | 1,876 | 1,851 | 1,856 | 99,100 |
| 2017/11/30 | 1,883 | 1,883 | 1,838 | 1,849 | 95,200 |
| 2017/11/29 | 1,870 | 1,898 | 1,870 | 1,889 | 102,200 |
| 2017/11/28 | 1,894 | 1,898 | 1,867 | 1,870 | 61,200 |
| 2017/11/27 | 1,877 | 1,889 | 1,864 | 1,887 | 56,100 |
| 2017/11/24 | 1,851 | 1,876 | 1,851 | 1,869 | 31,000 |
| 2017/11/22 | 1,852 | 1,874 | 1,848 | 1,866 | 113,500 |
| 2017/11/21 | 1,852 | 1,888 | 1,847 | 1,881 | 69,400 |
| 2017/11/20 | 1,850 | 1,871 | 1,839 | 1,856 | 75,000 |
| 2017/11/17 | 1,895 | 1,901 | 1,855 | 1,857 | 80,000 |
| 2017/11/16 | 1,852 | 1,891 | 1,839 | 1,880 | 83,400 |
| 2017/11/15 | 1,939 | 1,939 | 1,848 | 1,853 | 104,900 |
| 2017/11/14 | 1,934 | 1,970 | 1,932 | 1,949 | 91,200 |
| 2017/11/13 | 1,923 | 1,937 | 1,915 | 1,924 | 55,100 |
| 2017/11/10 | 1,916 | 1,935 | 1,913 | 1,923 | 86,400 |
| 2017/11/09 | 1,954 | 1,969 | 1,912 | 1,936 | 140,200 |
| 2017/11/08 | 1,937 | 1,949 | 1,926 | 1,948 | 93,000 |
| 2017/11/07 | 1,925 | 1,949 | 1,911 | 1,944 | 81,600 |
| 2017/11/06 | 1,945 | 1,954 | 1,922 | 1,925 | 68,600 |
| 2017/11/02 | 1,965 | 1,965 | 1,936 | 1,945 | 57,100 |
| 2017/11/01 | 1,978 | 1,978 | 1,936 | 1,961 | 131,000 |
| 2017/10/31 | 1,903 | 1,952 | 1,878 | 1,938 | 311,100 |
| 2017/10/30 | 2,060 | 2,069 | 1,835 | 1,903 | 457,800 |
| 2017/10/27 | 2,040 | 2,066 | 2,033 | 2,060 | 89,900 |
| 2017/10/26 | 2,048 | 2,066 | 2,039 | 2,054 | 64,000 |
| 2017/10/25 | 2,033 | 2,069 | 2,027 | 2,060 | 132,000 |
| 2017/10/24 | 1,963 | 2,024 | 1,963 | 2,022 | 122,600 |
| 2017/10/23 | 1,950 | 1,967 | 1,939 | 1,961 | 120,700 |
| 2017/10/20 | 1,966 | 1,973 | 1,949 | 1,964 | 58,200 |
| 2017/10/19 | 1,971 | 1,988 | 1,961 | 1,966 | 41,900 |
| 2017/10/18 | 1,981 | 1,984 | 1,957 | 1,968 | 55,200 |
| 2017/10/17 | 1,984 | 2,009 | 1,984 | 1,989 | 71,300 |
| 2017/10/16 | 1,970 | 1,999 | 1,968 | 1,989 | 72,400 |
| 2017/10/13 | 1,960 | 1,980 | 1,953 | 1,967 | 134,900 |
| 2017/10/12 | 1,968 | 1,975 | 1,946 | 1,951 | 69,800 |
| 2017/10/11 | 1,983 | 1,992 | 1,956 | 1,957 | 90,400 |
| 2017/10/10 | 1,938 | 1,981 | 1,938 | 1,981 | 97,400 |
| 2017/10/06 | 1,967 | 1,970 | 1,930 | 1,956 | 79,500 |
| 2017/10/05 | 1,957 | 1,978 | 1,952 | 1,962 | 62,500 |
| 2017/10/04 | 1,995 | 2,001 | 1,966 | 1,976 | 67,200 |
| 2017/10/03 | 2,002 | 2,010 | 1,984 | 2,001 | 67,900 |
| 2017/10/02 | 1,996 | 2,004 | 1,978 | 1,984 | 46,200 |
| 2017/09/29 | 2,010 | 2,021 | 1,987 | 1,989 | 71,800 |
| 2017/09/28 | 1,993 | 2,014 | 1,969 | 2,005 | 94,500 |
| 2017/09/27 | 1,988 | 1,988 | 1,970 | 1,985 | 38,000 |
| 2017/09/26 | 1,971 | 1,993 | 1,964 | 1,989 | 59,400 |
| 2017/09/25 | 1,964 | 1,975 | 1,951 | 1,973 | 45,500 |
| 2017/09/22 | 1,973 | 1,977 | 1,946 | 1,949 | 69,800 |
| 2017/09/21 | 1,995 | 1,995 | 1,952 | 1,956 | 122,300 |
| 2017/09/20 | 2,017 | 2,017 | 1,980 | 2,001 | 96,900 |
| 2017/09/19 | 2,045 | 2,045 | 2,000 | 2,017 | 147,600 |
| 2017/09/15 | 1,995 | 2,046 | 1,994 | 2,045 | 111,700 |
| 2017/09/14 | 2,010 | 2,027 | 1,967 | 1,981 | 132,300 |
| 2017/09/13 | 1,960 | 2,012 | 1,948 | 2,010 | 117,700 |
| 2017/09/12 | 1,953 | 1,962 | 1,937 | 1,947 | 67,300 |
| 2017/09/11 | 1,921 | 1,945 | 1,921 | 1,931 | 80,000 |
| 2017/09/08 | 1,911 | 1,935 | 1,904 | 1,911 | 77,200 |
| 2017/09/07 | 1,920 | 1,925 | 1,891 | 1,911 | 61,000 |
| 2017/09/06 | 1,890 | 1,909 | 1,879 | 1,896 | 76,100 |
| 2017/09/05 | 1,926 | 1,951 | 1,903 | 1,905 | 89,500 |
| 2017/09/04 | 1,991 | 1,991 | 1,931 | 1,932 | 79,900 |
| 2017/09/01 | 1,990 | 1,993 | 1,967 | 1,992 | 80,600 |
| 2017/08/31 | 1,975 | 1,991 | 1,969 | 1,979 | 82,600 |
| 2017/08/30 | 1,964 | 1,978 | 1,952 | 1,972 | 109,700 |
| 2017/08/29 | 1,939 | 1,963 | 1,925 | 1,957 | 86,300 |
| 2017/08/28 | 1,925 | 1,950 | 1,924 | 1,944 | 134,000 |
| 2017/08/25 | 1,921 | 1,935 | 1,910 | 1,919 | 75,400 |
| 2017/08/24 | 1,880 | 1,920 | 1,876 | 1,916 | 133,600 |
| 2017/08/23 | 1,875 | 1,895 | 1,864 | 1,882 | 113,500 |
| 2017/08/22 | 1,792 | 1,860 | 1,790 | 1,851 | 137,000 |
| 2017/08/21 | 1,758 | 1,793 | 1,754 | 1,791 | 75,500 |
| 2017/08/18 | 1,727 | 1,746 | 1,716 | 1,740 | 76,000 |
| 2017/08/17 | 1,756 | 1,769 | 1,748 | 1,759 | 33,500 |
| 2017/08/16 | 1,744 | 1,760 | 1,739 | 1,756 | 58,500 |
| 2017/08/15 | 1,735 | 1,750 | 1,727 | 1,742 | 72,100 |
| 2017/08/14 | 1,731 | 1,733 | 1,708 | 1,720 | 69,100 |
| 2017/08/10 | 1,746 | 1,749 | 1,733 | 1,749 | 66,500 |
| 2017/08/09 | 1,782 | 1,782 | 1,729 | 1,746 | 107,000 |
| 2017/08/08 | 1,759 | 1,789 | 1,759 | 1,787 | 95,500 |
| 2017/08/07 | 1,737 | 1,763 | 1,730 | 1,756 | 96,200 |
| 2017/08/04 | 1,700 | 1,727 | 1,687 | 1,725 | 71,000 |
| 2017/08/03 | 1,696 | 1,701 | 1,676 | 1,690 | 82,700 |
| 2017/08/02 | 1,699 | 1,708 | 1,680 | 1,687 | 113,100 |
| 2017/08/01 | 1,680 | 1,698 | 1,668 | 1,689 | 151,200 |
| 2017/07/31 | 1,796 | 1,805 | 1,774 | 1,787 | 57,200 |
| 2017/07/28 | 1,821 | 1,823 | 1,793 | 1,806 | 39,400 |
| 2017/07/27 | 1,794 | 1,836 | 1,794 | 1,820 | 72,100 |
| 2017/07/26 | 1,803 | 1,811 | 1,780 | 1,788 | 41,600 |
| 2017/07/25 | 1,801 | 1,812 | 1,785 | 1,788 | 20,900 |
| 2017/07/24 | 1,790 | 1,802 | 1,779 | 1,801 | 50,900 |
| 2017/07/21 | 1,800 | 1,813 | 1,795 | 1,804 | 44,800 |
| 2017/07/20 | 1,816 | 1,825 | 1,802 | 1,819 | 37,900 |
| 2017/07/19 | 1,800 | 1,820 | 1,794 | 1,816 | 74,800 |
| 2017/07/18 | 1,775 | 1,802 | 1,767 | 1,800 | 70,600 |
| 2017/07/14 | 1,777 | 1,794 | 1,770 | 1,784 | 107,400 |
| 2017/07/13 | 1,790 | 1,790 | 1,767 | 1,786 | 35,300 |
| 2017/07/12 | 1,777 | 1,798 | 1,771 | 1,781 | 56,400 |
| 2017/07/11 | 1,773 | 1,789 | 1,773 | 1,786 | 31,400 |
| 2017/07/10 | 1,766 | 1,798 | 1,762 | 1,776 | 82,500 |
| 2017/07/07 | 1,733 | 1,757 | 1,731 | 1,751 | 48,200 |
| 2017/07/06 | 1,744 | 1,762 | 1,738 | 1,756 | 65,500 |
| 2017/07/05 | 1,725 | 1,773 | 1,725 | 1,757 | 83,700 |
| 2017/07/04 | 1,803 | 1,803 | 1,732 | 1,738 | 53,600 |
| 2017/07/03 | 1,776 | 1,807 | 1,772 | 1,786 | 56,000 |
| 2017/06/30 | 1,775 | 1,780 | 1,750 | 1,773 | 126,700 |
| 2017/06/29 | 1,778 | 1,793 | 1,756 | 1,775 | 106,200 |
| 2017/06/28 | 1,778 | 1,779 | 1,767 | 1,775 | 75,000 |
| 2017/06/27 | 1,768 | 1,784 | 1,768 | 1,778 | 50,800 |
| 2017/06/26 | 1,782 | 1,789 | 1,767 | 1,774 | 48,500 |
| 2017/06/23 | 1,771 | 1,794 | 1,766 | 1,782 | 48,600 |
| 2017/06/22 | 1,771 | 1,777 | 1,764 | 1,772 | 58,800 |
| 2017/06/21 | 1,775 | 1,781 | 1,766 | 1,773 | 55,300 |
| 2017/06/20 | 1,766 | 1,801 | 1,766 | 1,789 | 70,600 |
| 2017/06/19 | 1,735 | 1,773 | 1,729 | 1,766 | 82,900 |
| 2017/06/16 | 1,764 | 1,773 | 1,729 | 1,732 | 161,200 |
| 2017/06/15 | 1,766 | 1,776 | 1,754 | 1,758 | 54,500 |
| 2017/06/14 | 1,801 | 1,802 | 1,772 | 1,772 | 63,900 |
| 2017/06/13 | 1,800 | 1,811 | 1,792 | 1,795 | 33,300 |
| 2017/06/12 | 1,810 | 1,816 | 1,796 | 1,804 | 49,500 |
| 2017/06/09 | 1,803 | 1,824 | 1,794 | 1,810 | 81,900 |
| 2017/06/08 | 1,800 | 1,820 | 1,787 | 1,809 | 85,700 |
| 2017/06/07 | 1,781 | 1,808 | 1,781 | 1,799 | 49,600 |
| 2017/06/06 | 1,828 | 1,828 | 1,785 | 1,786 | 67,100 |
| 2017/06/05 | 1,818 | 1,847 | 1,815 | 1,837 | 73,900 |
| 2017/06/02 | 1,830 | 1,856 | 1,814 | 1,821 | 160,500 |
| 2017/06/01 | 1,803 | 1,822 | 1,803 | 1,814 | 77,300 |
| 2017/05/31 | 1,790 | 1,809 | 1,784 | 1,797 | 94,200 |
| 2017/05/30 | 1,784 | 1,815 | 1,783 | 1,809 | 59,800 |
| 2017/05/29 | 1,801 | 1,812 | 1,779 | 1,782 | 114,500 |
| 2017/05/26 | 1,837 | 1,844 | 1,810 | 1,812 | 48,000 |
| 2017/05/25 | 1,832 | 1,857 | 1,828 | 1,844 | 65,500 |
| 2017/05/24 | 1,849 | 1,862 | 1,838 | 1,851 | 73,500 |
| 2017/05/23 | 1,841 | 1,859 | 1,819 | 1,826 | 101,200 |
| 2017/05/22 | 1,827 | 1,837 | 1,814 | 1,829 | 55,600 |
| 2017/05/19 | 1,804 | 1,830 | 1,776 | 1,823 | 97,400 |
| 2017/05/18 | 1,801 | 1,822 | 1,797 | 1,809 | 99,600 |
| 2017/05/17 | 1,784 | 1,833 | 1,781 | 1,828 | 179,200 |
| 2017/05/16 | 1,705 | 1,803 | 1,704 | 1,794 | 255,600 |
| 2017/05/15 | 1,678 | 1,708 | 1,661 | 1,695 | 53,500 |
| 2017/05/12 | 1,723 | 1,729 | 1,705 | 1,718 | 82,900 |
| 2017/05/11 | 1,735 | 1,743 | 1,724 | 1,733 | 53,100 |
| 2017/05/10 | 1,699 | 1,760 | 1,699 | 1,731 | 163,900 |
| 2017/05/09 | 1,713 | 1,713 | 1,698 | 1,699 | 48,400 |
| 2017/05/08 | 1,645 | 1,732 | 1,645 | 1,713 | 322,600 |
| 2017/05/02 | 1,620 | 1,637 | 1,606 | 1,626 | 138,000 |
| 2017/05/01 | 1,605 | 1,625 | 1,604 | 1,625 | 80,400 |
| 2017/04/28 | 1,594 | 1,608 | 1,587 | 1,605 | 88,300 |
| 2017/04/27 | 1,589 | 1,596 | 1,587 | 1,595 | 49,200 |
| 2017/04/26 | 1,579 | 1,592 | 1,572 | 1,591 | 51,300 |
| 2017/04/25 | 1,538 | 1,571 | 1,538 | 1,566 | 50,300 |
| 2017/04/24 | 1,550 | 1,555 | 1,534 | 1,544 | 34,900 |
| 2017/04/21 | 1,512 | 1,534 | 1,512 | 1,529 | 42,000 |
| 2017/04/20 | 1,508 | 1,514 | 1,503 | 1,503 | 42,000 |
| 2017/04/19 | 1,498 | 1,520 | 1,498 | 1,508 | 60,200 |
| 2017/04/18 | 1,502 | 1,516 | 1,499 | 1,508 | 73,700 |
| 2017/04/17 | 1,480 | 1,500 | 1,475 | 1,500 | 53,100 |
| 2017/04/14 | 1,508 | 1,512 | 1,486 | 1,490 | 60,900 |
| 2017/04/13 | 1,505 | 1,516 | 1,495 | 1,516 | 71,700 |
| 2017/04/12 | 1,519 | 1,549 | 1,513 | 1,521 | 61,300 |
| 2017/04/11 | 1,543 | 1,550 | 1,534 | 1,539 | 55,600 |
| 2017/04/10 | 1,560 | 1,564 | 1,544 | 1,556 | 67,900 |
| 2017/04/07 | 1,534 | 1,551 | 1,531 | 1,543 | 81,300 |
| 2017/04/06 | 1,527 | 1,535 | 1,522 | 1,524 | 89,100 |
| 2017/04/05 | 1,512 | 1,547 | 1,512 | 1,539 | 125,700 |
| 2017/04/04 | 1,520 | 1,534 | 1,500 | 1,523 | 74,800 |
| 2017/04/03 | 1,530 | 1,545 | 1,525 | 1,530 | 48,100 |
| 2017/03/31 | 1,553 | 1,573 | 1,536 | 1,536 | 80,100 |
| 2017/03/30 | 1,579 | 1,579 | 1,542 | 1,549 | 74,300 |
| 2017/03/29 | 1,566 | 1,579 | 1,558 | 1,579 | 45,700 |
| 2017/03/28 | 1,551 | 1,578 | 1,536 | 1,578 | 83,700 |
| 2017/03/27 | 1,590 | 1,590 | 1,509 | 1,530 | 168,300 |
| 2017/03/24 | 1,608 | 1,614 | 1,569 | 1,594 | 78,900 |
| 2017/03/23 | 1,602 | 1,617 | 1,598 | 1,604 | 45,500 |
| 2017/03/22 | 1,625 | 1,629 | 1,589 | 1,597 | 73,300 |
| 2017/03/21 | 1,642 | 1,652 | 1,633 | 1,634 | 55,600 |
| 2017/03/17 | 1,656 | 1,674 | 1,642 | 1,655 | 87,500 |
| 2017/03/16 | 1,638 | 1,659 | 1,636 | 1,656 | 41,200 |
| 2017/03/15 | 1,646 | 1,662 | 1,640 | 1,654 | 47,600 |
| 2017/03/14 | 1,663 | 1,663 | 1,641 | 1,646 | 85,700 |
| 2017/03/13 | 1,665 | 1,685 | 1,658 | 1,663 | 55,600 |
| 2017/03/10 | 1,621 | 1,663 | 1,620 | 1,658 | 160,600 |
| 2017/03/09 | 1,620 | 1,627 | 1,592 | 1,598 | 64,700 |
| 2017/03/08 | 1,614 | 1,627 | 1,601 | 1,614 | 65,900 |
| 2017/03/07 | 1,605 | 1,616 | 1,603 | 1,609 | 39,500 |
| 2017/03/06 | 1,591 | 1,617 | 1,586 | 1,610 | 44,800 |
| 2017/03/03 | 1,609 | 1,619 | 1,583 | 1,591 | 61,200 |
| 2017/03/02 | 1,609 | 1,621 | 1,602 | 1,604 | 48,400 |
| 2017/03/01 | 1,575 | 1,589 | 1,567 | 1,587 | 70,800 |
| 2017/02/28 | 1,567 | 1,598 | 1,564 | 1,576 | 61,700 |
| 2017/02/27 | 1,580 | 1,580 | 1,555 | 1,564 | 71,300 |
| 2017/02/24 | 1,574 | 1,608 | 1,572 | 1,596 | 55,700 |
| 2017/02/23 | 1,588 | 1,601 | 1,583 | 1,593 | 49,900 |
| 2017/02/22 | 1,590 | 1,590 | 1,573 | 1,581 | 38,900 |
| 2017/02/21 | 1,585 | 1,589 | 1,571 | 1,584 | 48,600 |
| 2017/02/20 | 1,577 | 1,589 | 1,572 | 1,585 | 32,200 |
| 2017/02/17 | 1,576 | 1,586 | 1,571 | 1,577 | 40,400 |
| 2017/02/16 | 1,595 | 1,601 | 1,571 | 1,573 | 44,200 |
| 2017/02/15 | 1,558 | 1,594 | 1,549 | 1,591 | 64,800 |
| 2017/02/14 | 1,557 | 1,559 | 1,540 | 1,540 | 51,000 |
| 2017/02/13 | 1,558 | 1,561 | 1,550 | 1,556 | 37,700 |
| 2017/02/10 | 1,520 | 1,546 | 1,520 | 1,542 | 54,700 |
| 2017/02/09 | 1,516 | 1,520 | 1,505 | 1,509 | 58,300 |
| 2017/02/08 | 1,514 | 1,522 | 1,504 | 1,521 | 66,300 |
| 2017/02/07 | 1,502 | 1,521 | 1,502 | 1,514 | 57,200 |
| 2017/02/06 | 1,520 | 1,525 | 1,506 | 1,516 | 40,400 |
| 2017/02/03 | 1,503 | 1,522 | 1,503 | 1,514 | 63,500 |
| 2017/02/02 | 1,547 | 1,556 | 1,505 | 1,509 | 135,700 |
| 2017/02/01 | 1,538 | 1,553 | 1,525 | 1,548 | 71,800 |
| 2017/01/31 | 1,529 | 1,573 | 1,511 | 1,542 | 153,600 |
| 2017/01/30 | 1,565 | 1,570 | 1,548 | 1,552 | 71,500 |
| 2017/01/27 | 1,563 | 1,579 | 1,558 | 1,566 | 148,900 |
| 2017/01/26 | 1,580 | 1,580 | 1,551 | 1,565 | 120,800 |
| 2017/01/25 | 1,567 | 1,571 | 1,556 | 1,559 | 107,300 |
| 2017/01/24 | 1,575 | 1,575 | 1,552 | 1,557 | 58,500 |
| 2017/01/23 | 1,588 | 1,604 | 1,580 | 1,594 | 45,300 |
| 2017/01/20 | 1,616 | 1,620 | 1,591 | 1,607 | 38,700 |
| 2017/01/19 | 1,588 | 1,620 | 1,581 | 1,619 | 70,200 |
| 2017/01/18 | 1,545 | 1,579 | 1,542 | 1,574 | 41,200 |
| 2017/01/17 | 1,591 | 1,591 | 1,557 | 1,557 | 61,500 |
| 2017/01/16 | 1,592 | 1,607 | 1,585 | 1,595 | 38,600 |
| 2017/01/13 | 1,596 | 1,606 | 1,590 | 1,600 | 26,400 |
| 2017/01/12 | 1,610 | 1,615 | 1,591 | 1,603 | 38,600 |
| 2017/01/11 | 1,604 | 1,624 | 1,585 | 1,609 | 55,100 |
| 2017/01/10 | 1,626 | 1,626 | 1,592 | 1,603 | 82,400 |
| 2017/01/06 | 1,616 | 1,635 | 1,614 | 1,626 | 37,700 |
| 2017/01/05 | 1,637 | 1,647 | 1,617 | 1,633 | 70,600 |
| 2017/01/04 | 1,585 | 1,649 | 1,572 | 1,648 | 106,300 |