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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,575 | 3,615 | 3,570 | 3,600 | 125,200 |
| 2023/12/28 | 3,535 | 3,570 | 3,530 | 3,565 | 119,600 |
| 2023/12/27 | 3,500 | 3,535 | 3,500 | 3,535 | 124,400 |
| 2023/12/26 | 3,465 | 3,505 | 3,465 | 3,480 | 85,200 |
| 2023/12/25 | 3,500 | 3,505 | 3,465 | 3,465 | 81,900 |
| 2023/12/22 | 3,485 | 3,495 | 3,470 | 3,480 | 58,500 |
| 2023/12/21 | 3,470 | 3,495 | 3,455 | 3,460 | 137,200 |
| 2023/12/20 | 3,480 | 3,505 | 3,465 | 3,480 | 94,200 |
| 2023/12/19 | 3,455 | 3,475 | 3,425 | 3,455 | 110,100 |
| 2023/12/18 | 3,450 | 3,455 | 3,400 | 3,440 | 137,300 |
| 2023/12/15 | 3,485 | 3,520 | 3,460 | 3,470 | 204,100 |
| 2023/12/14 | 3,520 | 3,520 | 3,475 | 3,475 | 113,100 |
| 2023/12/13 | 3,540 | 3,540 | 3,490 | 3,505 | 119,200 |
| 2023/12/12 | 3,560 | 3,570 | 3,525 | 3,535 | 108,000 |
| 2023/12/11 | 3,535 | 3,555 | 3,510 | 3,540 | 113,300 |
| 2023/12/08 | 3,540 | 3,545 | 3,460 | 3,485 | 193,700 |
| 2023/12/07 | 3,530 | 3,560 | 3,515 | 3,550 | 159,800 |
| 2023/12/06 | 3,500 | 3,565 | 3,500 | 3,565 | 126,100 |
| 2023/12/05 | 3,520 | 3,530 | 3,485 | 3,485 | 184,500 |
| 2023/12/04 | 3,600 | 3,600 | 3,535 | 3,535 | 159,500 |
| 2023/12/01 | 3,590 | 3,605 | 3,560 | 3,580 | 151,000 |
| 2023/11/30 | 3,510 | 3,605 | 3,500 | 3,590 | 791,800 |
| 2023/11/29 | 3,545 | 3,565 | 3,510 | 3,510 | 397,900 |
| 2023/11/28 | 3,485 | 3,580 | 3,465 | 3,550 | 528,900 |
| 2023/11/27 | 3,490 | 3,515 | 3,465 | 3,485 | 163,500 |
| 2023/11/24 | 3,425 | 3,455 | 3,405 | 3,445 | 228,400 |
| 2023/11/22 | 3,385 | 3,415 | 3,360 | 3,400 | 253,400 |
| 2023/11/21 | 3,415 | 3,420 | 3,355 | 3,410 | 282,400 |
| 2023/11/20 | 3,450 | 3,455 | 3,395 | 3,400 | 145,700 |
| 2023/11/17 | 3,395 | 3,440 | 3,390 | 3,440 | 142,200 |
| 2023/11/16 | 3,410 | 3,420 | 3,370 | 3,395 | 161,700 |
| 2023/11/15 | 3,455 | 3,475 | 3,415 | 3,420 | 179,900 |
| 2023/11/14 | 3,430 | 3,450 | 3,415 | 3,430 | 113,200 |
| 2023/11/13 | 3,455 | 3,470 | 3,430 | 3,435 | 111,900 |
| 2023/11/10 | 3,405 | 3,445 | 3,380 | 3,440 | 150,800 |
| 2023/11/09 | 3,415 | 3,420 | 3,355 | 3,405 | 276,000 |
| 2023/11/08 | 3,505 | 3,545 | 3,410 | 3,425 | 229,700 |
| 2023/11/07 | 3,650 | 3,715 | 3,500 | 3,500 | 316,900 |
| 2023/11/06 | 3,560 | 3,565 | 3,475 | 3,555 | 229,900 |
| 2023/11/02 | 3,535 | 3,560 | 3,485 | 3,485 | 153,800 |
| 2023/11/01 | 3,500 | 3,520 | 3,480 | 3,505 | 149,200 |
| 2023/10/31 | 3,445 | 3,460 | 3,390 | 3,430 | 185,700 |
| 2023/10/30 | 3,425 | 3,470 | 3,420 | 3,445 | 158,500 |
| 2023/10/27 | 3,415 | 3,440 | 3,395 | 3,440 | 147,100 |
| 2023/10/26 | 3,430 | 3,470 | 3,375 | 3,380 | 177,200 |
| 2023/10/25 | 3,500 | 3,520 | 3,470 | 3,470 | 129,200 |
| 2023/10/24 | 3,435 | 3,455 | 3,340 | 3,450 | 133,300 |
| 2023/10/23 | 3,450 | 3,505 | 3,410 | 3,410 | 130,200 |
| 2023/10/20 | 3,420 | 3,480 | 3,405 | 3,455 | 69,100 |
| 2023/10/19 | 3,405 | 3,450 | 3,400 | 3,435 | 89,300 |
| 2023/10/18 | 3,465 | 3,480 | 3,430 | 3,450 | 100,500 |
| 2023/10/17 | 3,495 | 3,505 | 3,435 | 3,455 | 78,600 |
| 2023/10/16 | 3,500 | 3,520 | 3,430 | 3,445 | 144,200 |
| 2023/10/13 | 3,550 | 3,580 | 3,515 | 3,525 | 82,700 |
| 2023/10/12 | 3,560 | 3,585 | 3,540 | 3,585 | 73,300 |
| 2023/10/11 | 3,565 | 3,590 | 3,540 | 3,545 | 111,300 |
| 2023/10/10 | 3,505 | 3,570 | 3,505 | 3,560 | 117,300 |
| 2023/10/06 | 3,410 | 3,505 | 3,410 | 3,490 | 81,600 |
| 2023/10/05 | 3,395 | 3,420 | 3,335 | 3,410 | 167,500 |
| 2023/10/04 | 3,450 | 3,465 | 3,345 | 3,355 | 414,000 |
| 2023/10/03 | 3,600 | 3,600 | 3,510 | 3,515 | 132,800 |
| 2023/10/02 | 3,575 | 3,675 | 3,555 | 3,605 | 259,200 |
| 2023/09/29 | 3,755 | 3,760 | 3,570 | 3,585 | 316,400 |
| 2023/09/28 | 3,750 | 3,770 | 3,720 | 3,760 | 187,400 |
| 2023/09/27 | 3,795 | 3,845 | 3,760 | 3,845 | 198,100 |
| 2023/09/26 | 3,855 | 3,860 | 3,760 | 3,800 | 178,100 |
| 2023/09/25 | 3,825 | 3,830 | 3,785 | 3,830 | 140,600 |
| 2023/09/22 | 3,795 | 3,825 | 3,755 | 3,815 | 186,100 |
| 2023/09/21 | 3,850 | 3,860 | 3,795 | 3,800 | 134,700 |
| 2023/09/20 | 3,915 | 3,925 | 3,815 | 3,815 | 189,900 |
| 2023/09/19 | 3,885 | 3,890 | 3,840 | 3,880 | 153,800 |
| 2023/09/15 | 3,830 | 3,850 | 3,810 | 3,835 | 128,800 |
| 2023/09/14 | 3,800 | 3,820 | 3,765 | 3,810 | 123,300 |
| 2023/09/13 | 3,845 | 3,845 | 3,785 | 3,805 | 122,900 |
| 2023/09/12 | 3,840 | 3,850 | 3,805 | 3,845 | 107,700 |
| 2023/09/11 | 3,845 | 3,855 | 3,810 | 3,825 | 76,300 |
| 2023/09/08 | 3,810 | 3,855 | 3,790 | 3,815 | 146,500 |
| 2023/09/07 | 3,885 | 3,900 | 3,825 | 3,830 | 183,900 |
| 2023/09/06 | 3,960 | 3,985 | 3,900 | 3,900 | 183,700 |
| 2023/09/05 | 3,975 | 3,985 | 3,935 | 3,955 | 114,600 |
| 2023/09/04 | 3,905 | 3,980 | 3,905 | 3,980 | 112,900 |
| 2023/09/01 | 3,910 | 3,920 | 3,860 | 3,900 | 90,300 |
| 2023/08/31 | 3,845 | 3,900 | 3,835 | 3,890 | 115,700 |
| 2023/08/30 | 3,855 | 3,880 | 3,835 | 3,850 | 97,700 |
| 2023/08/29 | 3,760 | 3,810 | 3,745 | 3,810 | 97,300 |
| 2023/08/28 | 3,685 | 3,765 | 3,685 | 3,765 | 104,400 |
| 2023/08/25 | 3,620 | 3,660 | 3,595 | 3,645 | 83,900 |
| 2023/08/24 | 3,610 | 3,630 | 3,610 | 3,625 | 56,800 |
| 2023/08/23 | 3,580 | 3,630 | 3,575 | 3,630 | 64,900 |
| 2023/08/22 | 3,590 | 3,605 | 3,570 | 3,595 | 72,400 |
| 2023/08/21 | 3,600 | 3,615 | 3,580 | 3,580 | 57,200 |
| 2023/08/18 | 3,600 | 3,625 | 3,585 | 3,590 | 100,000 |
| 2023/08/17 | 3,650 | 3,665 | 3,580 | 3,640 | 93,500 |
| 2023/08/16 | 3,645 | 3,665 | 3,630 | 3,645 | 57,800 |
| 2023/08/15 | 3,665 | 3,690 | 3,645 | 3,660 | 49,800 |
| 2023/08/14 | 3,685 | 3,720 | 3,645 | 3,650 | 81,800 |
| 2023/08/10 | 3,605 | 3,680 | 3,590 | 3,675 | 93,100 |
| 2023/08/09 | 3,620 | 3,630 | 3,520 | 3,605 | 130,100 |
| 2023/08/08 | 3,745 | 3,760 | 3,595 | 3,620 | 283,000 |
| 2023/08/07 | 3,595 | 3,680 | 3,575 | 3,680 | 150,500 |
| 2023/08/04 | 3,600 | 3,630 | 3,585 | 3,590 | 68,500 |
| 2023/08/03 | 3,625 | 3,630 | 3,595 | 3,610 | 95,900 |
| 2023/08/02 | 3,675 | 3,720 | 3,640 | 3,650 | 122,900 |
| 2023/08/01 | 3,635 | 3,680 | 3,635 | 3,670 | 73,000 |
| 2023/07/31 | 3,690 | 3,690 | 3,620 | 3,635 | 104,300 |
| 2023/07/28 | 3,595 | 3,655 | 3,585 | 3,645 | 86,500 |
| 2023/07/27 | 3,605 | 3,625 | 3,580 | 3,625 | 66,400 |
| 2023/07/26 | 3,635 | 3,635 | 3,600 | 3,615 | 44,800 |
| 2023/07/25 | 3,630 | 3,640 | 3,615 | 3,635 | 51,400 |
| 2023/07/24 | 3,620 | 3,635 | 3,600 | 3,625 | 52,600 |
| 2023/07/21 | 3,635 | 3,640 | 3,580 | 3,590 | 122,700 |
| 2023/07/20 | 3,695 | 3,700 | 3,630 | 3,635 | 61,800 |
| 2023/07/19 | 3,685 | 3,720 | 3,655 | 3,695 | 117,200 |
| 2023/07/18 | 3,570 | 3,665 | 3,545 | 3,665 | 159,200 |
| 2023/07/14 | 3,570 | 3,600 | 3,490 | 3,515 | 80,600 |
| 2023/07/13 | 3,525 | 3,565 | 3,480 | 3,545 | 78,800 |
| 2023/07/12 | 3,545 | 3,545 | 3,500 | 3,505 | 64,900 |
| 2023/07/11 | 3,540 | 3,555 | 3,520 | 3,535 | 50,900 |
| 2023/07/10 | 3,535 | 3,560 | 3,515 | 3,535 | 92,700 |
| 2023/07/07 | 3,540 | 3,560 | 3,475 | 3,535 | 95,100 |
| 2023/07/06 | 3,575 | 3,585 | 3,550 | 3,565 | 71,700 |
| 2023/07/05 | 3,590 | 3,610 | 3,540 | 3,590 | 80,400 |
| 2023/07/04 | 3,575 | 3,615 | 3,560 | 3,600 | 108,000 |
| 2023/07/03 | 3,580 | 3,615 | 3,570 | 3,585 | 70,800 |
| 2023/06/30 | 3,580 | 3,600 | 3,555 | 3,555 | 151,800 |
| 2023/06/29 | 3,515 | 3,555 | 3,500 | 3,555 | 81,000 |
| 2023/06/28 | 3,475 | 3,515 | 3,455 | 3,510 | 86,100 |
| 2023/06/27 | 3,480 | 3,490 | 3,430 | 3,470 | 85,400 |
| 2023/06/26 | 3,500 | 3,525 | 3,450 | 3,480 | 59,100 |
| 2023/06/23 | 3,600 | 3,630 | 3,470 | 3,505 | 163,800 |
| 2023/06/22 | 3,585 | 3,635 | 3,560 | 3,580 | 124,200 |
| 2023/06/21 | 3,490 | 3,585 | 3,490 | 3,565 | 117,300 |
| 2023/06/20 | 3,500 | 3,510 | 3,460 | 3,500 | 59,400 |
| 2023/06/19 | 3,445 | 3,545 | 3,435 | 3,500 | 117,900 |
| 2023/06/16 | 3,460 | 3,460 | 3,415 | 3,440 | 143,100 |
| 2023/06/15 | 3,470 | 3,485 | 3,430 | 3,465 | 92,500 |
| 2023/06/14 | 3,450 | 3,480 | 3,430 | 3,460 | 88,400 |
| 2023/06/13 | 3,410 | 3,450 | 3,410 | 3,425 | 89,600 |
| 2023/06/12 | 3,410 | 3,435 | 3,390 | 3,400 | 93,400 |
| 2023/06/09 | 3,350 | 3,390 | 3,335 | 3,375 | 118,400 |
| 2023/06/08 | 3,400 | 3,400 | 3,310 | 3,335 | 128,000 |
| 2023/06/07 | 3,475 | 3,495 | 3,355 | 3,355 | 250,800 |
| 2023/06/06 | 3,475 | 3,485 | 3,435 | 3,455 | 122,600 |
| 2023/06/05 | 3,475 | 3,500 | 3,430 | 3,480 | 167,200 |
| 2023/06/02 | 3,415 | 3,440 | 3,380 | 3,430 | 129,400 |
| 2023/06/01 | 3,350 | 3,440 | 3,340 | 3,415 | 144,000 |
| 2023/05/31 | 3,430 | 3,445 | 3,375 | 3,390 | 754,000 |
| 2023/05/30 | 3,280 | 3,440 | 3,265 | 3,435 | 400,600 |
| 2023/05/29 | 3,220 | 3,250 | 3,190 | 3,235 | 120,000 |
| 2023/05/26 | 3,145 | 3,215 | 3,145 | 3,160 | 115,200 |
| 2023/05/25 | 3,160 | 3,195 | 3,135 | 3,165 | 145,100 |
| 2023/05/24 | 3,060 | 3,145 | 3,045 | 3,125 | 123,000 |
| 2023/05/23 | 3,130 | 3,140 | 3,030 | 3,060 | 191,500 |
| 2023/05/22 | 3,040 | 3,125 | 3,040 | 3,110 | 162,700 |
| 2023/05/19 | 2,989 | 3,050 | 2,983 | 3,035 | 141,300 |
| 2023/05/18 | 3,000 | 3,010 | 2,955 | 2,982 | 200,000 |
| 2023/05/17 | 2,950 | 2,985 | 2,931 | 2,968 | 174,800 |
| 2023/05/16 | 2,988 | 2,989 | 2,910 | 2,961 | 385,900 |
| 2023/05/15 | 2,775 | 2,809 | 2,763 | 2,809 | 141,300 |
| 2023/05/12 | 2,767 | 2,774 | 2,722 | 2,751 | 96,600 |
| 2023/05/11 | 2,770 | 2,783 | 2,755 | 2,765 | 75,300 |
| 2023/05/10 | 2,810 | 2,816 | 2,770 | 2,783 | 84,800 |
| 2023/05/09 | 2,785 | 2,805 | 2,761 | 2,798 | 102,900 |
| 2023/05/08 | 2,740 | 2,795 | 2,724 | 2,779 | 127,000 |
| 2023/05/02 | 2,725 | 2,738 | 2,702 | 2,732 | 73,600 |
| 2023/05/01 | 2,700 | 2,727 | 2,695 | 2,722 | 72,900 |
| 2023/04/28 | 2,685 | 2,704 | 2,668 | 2,684 | 80,500 |
| 2023/04/27 | 2,633 | 2,655 | 2,615 | 2,653 | 66,600 |
| 2023/04/26 | 2,661 | 2,670 | 2,636 | 2,649 | 70,900 |
| 2023/04/25 | 2,660 | 2,698 | 2,654 | 2,669 | 78,900 |
| 2023/04/24 | 2,654 | 2,671 | 2,641 | 2,644 | 55,200 |
| 2023/04/21 | 2,670 | 2,684 | 2,644 | 2,649 | 67,400 |
| 2023/04/20 | 2,644 | 2,674 | 2,644 | 2,669 | 88,800 |
| 2023/04/19 | 2,638 | 2,651 | 2,621 | 2,651 | 65,900 |
| 2023/04/18 | 2,621 | 2,656 | 2,604 | 2,647 | 103,000 |
| 2023/04/17 | 2,608 | 2,613 | 2,588 | 2,607 | 91,900 |
| 2023/04/14 | 2,577 | 2,609 | 2,562 | 2,604 | 91,700 |
| 2023/04/13 | 2,576 | 2,589 | 2,558 | 2,577 | 67,000 |
| 2023/04/12 | 2,578 | 2,592 | 2,563 | 2,577 | 84,600 |
| 2023/04/11 | 2,562 | 2,567 | 2,537 | 2,558 | 66,900 |
| 2023/04/10 | 2,550 | 2,557 | 2,531 | 2,546 | 72,500 |
| 2023/04/07 | 2,530 | 2,543 | 2,524 | 2,531 | 82,500 |
| 2023/04/06 | 2,544 | 2,552 | 2,520 | 2,534 | 137,600 |
| 2023/04/05 | 2,633 | 2,633 | 2,575 | 2,578 | 115,100 |
| 2023/04/04 | 2,647 | 2,665 | 2,633 | 2,665 | 102,500 |
| 2023/04/03 | 2,653 | 2,655 | 2,626 | 2,648 | 70,100 |
| 2023/03/31 | 2,649 | 2,661 | 2,626 | 2,642 | 127,400 |
| 2023/03/30 | 2,618 | 2,658 | 2,618 | 2,635 | 121,000 |
| 2023/03/29 | 2,655 | 2,683 | 2,640 | 2,678 | 140,300 |
| 2023/03/28 | 2,660 | 2,667 | 2,627 | 2,627 | 88,300 |
| 2023/03/27 | 2,661 | 2,667 | 2,636 | 2,643 | 69,100 |
| 2023/03/24 | 2,607 | 2,640 | 2,607 | 2,637 | 63,500 |
| 2023/03/23 | 2,560 | 2,627 | 2,544 | 2,626 | 69,400 |
| 2023/03/22 | 2,608 | 2,612 | 2,582 | 2,597 | 119,800 |
| 2023/03/20 | 2,617 | 2,628 | 2,571 | 2,578 | 113,500 |
| 2023/03/17 | 2,666 | 2,670 | 2,621 | 2,644 | 108,900 |
| 2023/03/16 | 2,626 | 2,647 | 2,601 | 2,631 | 126,000 |
| 2023/03/15 | 2,650 | 2,715 | 2,650 | 2,697 | 96,200 |
| 2023/03/14 | 2,713 | 2,715 | 2,618 | 2,631 | 307,900 |
| 2023/03/13 | 2,748 | 2,767 | 2,731 | 2,763 | 113,900 |
| 2023/03/10 | 2,806 | 2,835 | 2,772 | 2,794 | 168,100 |
| 2023/03/09 | 2,861 | 2,866 | 2,838 | 2,844 | 121,700 |
| 2023/03/08 | 2,816 | 2,869 | 2,805 | 2,866 | 171,200 |
| 2023/03/07 | 2,788 | 2,848 | 2,769 | 2,844 | 181,500 |
| 2023/03/06 | 2,683 | 2,788 | 2,683 | 2,788 | 232,800 |
| 2023/03/03 | 2,658 | 2,674 | 2,650 | 2,661 | 108,000 |
| 2023/03/02 | 2,679 | 2,690 | 2,632 | 2,640 | 121,500 |
| 2023/03/01 | 2,640 | 2,657 | 2,610 | 2,644 | 119,900 |
| 2023/02/28 | 2,670 | 2,673 | 2,643 | 2,650 | 91,600 |
| 2023/02/27 | 2,652 | 2,658 | 2,638 | 2,655 | 54,400 |
| 2023/02/24 | 2,628 | 2,655 | 2,628 | 2,651 | 85,700 |
| 2023/02/22 | 2,629 | 2,642 | 2,625 | 2,626 | 73,900 |
| 2023/02/21 | 2,648 | 2,668 | 2,640 | 2,642 | 82,300 |
| 2023/02/20 | 2,630 | 2,650 | 2,623 | 2,648 | 84,800 |
| 2023/02/17 | 2,594 | 2,645 | 2,589 | 2,622 | 121,700 |
| 2023/02/16 | 2,605 | 2,620 | 2,580 | 2,600 | 105,400 |
| 2023/02/15 | 2,600 | 2,621 | 2,592 | 2,596 | 113,000 |
| 2023/02/14 | 2,569 | 2,605 | 2,561 | 2,605 | 161,700 |
| 2023/02/13 | 2,524 | 2,558 | 2,514 | 2,547 | 103,000 |
| 2023/02/10 | 2,510 | 2,547 | 2,510 | 2,524 | 94,100 |
| 2023/02/09 | 2,499 | 2,531 | 2,496 | 2,521 | 83,200 |
| 2023/02/08 | 2,520 | 2,542 | 2,485 | 2,495 | 162,900 |
| 2023/02/07 | 2,500 | 2,609 | 2,499 | 2,531 | 441,000 |
| 2023/02/06 | 2,392 | 2,401 | 2,367 | 2,385 | 110,000 |
| 2023/02/03 | 2,415 | 2,418 | 2,369 | 2,385 | 60,900 |
| 2023/02/02 | 2,416 | 2,426 | 2,399 | 2,423 | 52,600 |
| 2023/02/01 | 2,432 | 2,446 | 2,416 | 2,416 | 45,300 |
| 2023/01/31 | 2,418 | 2,448 | 2,414 | 2,427 | 70,400 |
| 2023/01/30 | 2,417 | 2,419 | 2,396 | 2,405 | 97,300 |
| 2023/01/27 | 2,401 | 2,429 | 2,401 | 2,413 | 60,800 |
| 2023/01/26 | 2,424 | 2,429 | 2,388 | 2,407 | 72,500 |
| 2023/01/25 | 2,395 | 2,432 | 2,385 | 2,426 | 98,400 |
| 2023/01/24 | 2,383 | 2,395 | 2,374 | 2,392 | 73,600 |
| 2023/01/23 | 2,391 | 2,397 | 2,375 | 2,388 | 102,300 |
| 2023/01/20 | 2,342 | 2,375 | 2,342 | 2,373 | 90,800 |
| 2023/01/19 | 2,330 | 2,357 | 2,326 | 2,354 | 85,400 |
| 2023/01/18 | 2,315 | 2,334 | 2,292 | 2,330 | 92,400 |
| 2023/01/17 | 2,281 | 2,308 | 2,270 | 2,307 | 77,500 |
| 2023/01/16 | 2,255 | 2,277 | 2,245 | 2,271 | 67,100 |
| 2023/01/13 | 2,266 | 2,285 | 2,260 | 2,263 | 63,600 |
| 2023/01/12 | 2,256 | 2,274 | 2,256 | 2,266 | 40,600 |
| 2023/01/11 | 2,246 | 2,266 | 2,240 | 2,264 | 69,600 |
| 2023/01/10 | 2,297 | 2,297 | 2,240 | 2,245 | 138,800 |
| 2023/01/06 | 2,283 | 2,291 | 2,261 | 2,277 | 109,200 |
| 2023/01/05 | 2,315 | 2,315 | 2,281 | 2,292 | 107,900 |
| 2023/01/04 | 2,357 | 2,357 | 2,317 | 2,321 | 90,900 |