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 |
|---|---|---|---|---|---|
| 2024/11/08 | 3,030 | 3,030 | 2,952 | 2,952 | 222,700 |
| 2024/11/07 | 2,934 | 3,025 | 2,934 | 3,000 | 167,000 |
| 2024/11/06 | 2,906 | 2,985 | 2,868 | 2,925 | 129,500 |
| 2024/11/05 | 2,925 | 2,953 | 2,906 | 2,953 | 66,900 |
| 2024/11/01 | 2,950 | 2,960 | 2,893 | 2,903 | 80,100 |
| 2024/10/31 | 2,974 | 2,974 | 2,941 | 2,962 | 63,000 |
| 2024/10/30 | 2,955 | 2,974 | 2,946 | 2,957 | 156,600 |
| 2024/10/29 | 2,949 | 2,956 | 2,932 | 2,945 | 62,800 |
| 2024/10/28 | 2,868 | 2,935 | 2,867 | 2,927 | 67,400 |
| 2024/10/25 | 2,891 | 2,896 | 2,868 | 2,883 | 69,000 |
| 2024/10/24 | 2,893 | 2,898 | 2,871 | 2,891 | 84,700 |
| 2024/10/23 | 2,926 | 2,927 | 2,891 | 2,891 | 75,500 |
| 2024/10/22 | 2,980 | 2,983 | 2,909 | 2,910 | 87,100 |
| 2024/10/21 | 2,962 | 2,979 | 2,953 | 2,973 | 46,400 |
| 2024/10/18 | 2,956 | 2,969 | 2,951 | 2,962 | 52,100 |
| 2024/10/17 | 2,960 | 2,960 | 2,926 | 2,930 | 58,200 |
| 2024/10/16 | 2,959 | 2,993 | 2,942 | 2,946 | 71,400 |
| 2024/10/15 | 2,987 | 2,990 | 2,965 | 2,984 | 90,200 |
| 2024/10/11 | 2,994 | 3,000 | 2,958 | 2,958 | 83,600 |
| 2024/10/10 | 3,020 | 3,030 | 2,994 | 2,994 | 52,300 |
| 2024/10/09 | 3,015 | 3,035 | 3,005 | 3,020 | 40,600 |
| 2024/10/08 | 3,040 | 3,055 | 3,005 | 3,020 | 51,300 |
| 2024/10/07 | 3,070 | 3,085 | 3,040 | 3,080 | 96,300 |
| 2024/10/04 | 3,020 | 3,045 | 3,020 | 3,040 | 42,200 |
| 2024/10/03 | 3,030 | 3,045 | 3,020 | 3,025 | 58,500 |
| 2024/10/02 | 2,995 | 3,030 | 2,992 | 2,995 | 79,900 |
| 2024/10/01 | 3,000 | 3,020 | 2,996 | 3,010 | 61,300 |
| 2024/09/30 | 3,000 | 3,030 | 2,981 | 3,010 | 98,400 |
| 2024/09/27 | 3,040 | 3,075 | 3,040 | 3,070 | 50,000 |
| 2024/09/26 | 3,065 | 3,120 | 3,060 | 3,105 | 99,000 |
| 2024/09/25 | 3,035 | 3,055 | 3,020 | 3,040 | 57,800 |
| 2024/09/24 | 3,050 | 3,050 | 3,035 | 3,035 | 51,600 |
| 2024/09/20 | 3,065 | 3,070 | 3,020 | 3,025 | 204,100 |
| 2024/09/19 | 3,025 | 3,065 | 3,025 | 3,040 | 104,600 |
| 2024/09/18 | 3,030 | 3,050 | 2,994 | 3,015 | 102,800 |
| 2024/09/17 | 3,005 | 3,030 | 2,976 | 3,005 | 98,200 |
| 2024/09/13 | 3,010 | 3,030 | 3,005 | 3,005 | 63,000 |
| 2024/09/12 | 3,070 | 3,075 | 2,992 | 3,040 | 72,600 |
| 2024/09/11 | 3,060 | 3,060 | 2,979 | 2,995 | 171,300 |
| 2024/09/10 | 3,115 | 3,140 | 3,065 | 3,065 | 80,200 |
| 2024/09/09 | 3,070 | 3,125 | 3,050 | 3,115 | 94,500 |
| 2024/09/06 | 3,175 | 3,175 | 3,120 | 3,130 | 73,500 |
| 2024/09/05 | 3,135 | 3,220 | 3,120 | 3,145 | 90,000 |
| 2024/09/04 | 3,120 | 3,160 | 3,115 | 3,150 | 112,900 |
| 2024/09/03 | 3,155 | 3,195 | 3,150 | 3,155 | 58,500 |
| 2024/09/02 | 3,180 | 3,185 | 3,135 | 3,150 | 72,300 |
| 2024/08/30 | 3,175 | 3,185 | 3,150 | 3,160 | 38,800 |
| 2024/08/29 | 3,150 | 3,175 | 3,135 | 3,160 | 52,100 |
| 2024/08/28 | 3,135 | 3,150 | 3,130 | 3,140 | 38,100 |
| 2024/08/27 | 3,115 | 3,165 | 3,115 | 3,150 | 42,400 |
| 2024/08/26 | 3,180 | 3,180 | 3,125 | 3,135 | 59,400 |
| 2024/08/23 | 3,200 | 3,210 | 3,170 | 3,195 | 39,700 |
| 2024/08/22 | 3,175 | 3,200 | 3,165 | 3,200 | 34,900 |
| 2024/08/21 | 3,185 | 3,190 | 3,155 | 3,180 | 24,400 |
| 2024/08/20 | 3,190 | 3,215 | 3,155 | 3,195 | 65,300 |
| 2024/08/19 | 3,160 | 3,190 | 3,130 | 3,130 | 52,600 |
| 2024/08/16 | 3,190 | 3,190 | 3,125 | 3,160 | 70,600 |
| 2024/08/15 | 3,135 | 3,160 | 3,115 | 3,135 | 68,500 |
| 2024/08/14 | 3,120 | 3,160 | 3,100 | 3,140 | 50,100 |
| 2024/08/13 | 3,040 | 3,160 | 3,040 | 3,135 | 118,000 |
| 2024/08/09 | 3,095 | 3,095 | 2,986 | 3,035 | 106,700 |
| 2024/08/08 | 3,010 | 3,065 | 3,010 | 3,035 | 84,700 |
| 2024/08/07 | 2,911 | 3,100 | 2,906 | 3,015 | 127,000 |
| 2024/08/06 | 2,996 | 3,075 | 2,910 | 2,961 | 349,100 |
| 2024/08/05 | 3,015 | 3,055 | 2,892 | 2,896 | 443,300 |
| 2024/08/02 | 3,255 | 3,300 | 3,205 | 3,205 | 245,100 |
| 2024/08/01 | 3,410 | 3,410 | 3,315 | 3,325 | 104,300 |
| 2024/07/31 | 3,360 | 3,435 | 3,340 | 3,435 | 89,500 |
| 2024/07/30 | 3,370 | 3,370 | 3,335 | 3,370 | 73,300 |
| 2024/07/29 | 3,370 | 3,375 | 3,335 | 3,360 | 65,800 |
| 2024/07/26 | 3,330 | 3,370 | 3,320 | 3,320 | 89,900 |
| 2024/07/25 | 3,365 | 3,365 | 3,315 | 3,350 | 121,300 |
| 2024/07/24 | 3,430 | 3,435 | 3,370 | 3,370 | 101,500 |
| 2024/07/23 | 3,440 | 3,470 | 3,435 | 3,435 | 48,100 |
| 2024/07/22 | 3,520 | 3,520 | 3,435 | 3,450 | 86,400 |
| 2024/07/19 | 3,545 | 3,550 | 3,520 | 3,520 | 77,100 |
| 2024/07/18 | 3,530 | 3,555 | 3,515 | 3,515 | 83,300 |
| 2024/07/17 | 3,560 | 3,565 | 3,530 | 3,555 | 64,000 |
| 2024/07/16 | 3,590 | 3,595 | 3,530 | 3,530 | 128,700 |
| 2024/07/12 | 3,555 | 3,585 | 3,535 | 3,585 | 136,900 |
| 2024/07/11 | 3,550 | 3,560 | 3,540 | 3,555 | 77,900 |
| 2024/07/10 | 3,535 | 3,545 | 3,505 | 3,530 | 77,300 |
| 2024/07/09 | 3,515 | 3,555 | 3,505 | 3,535 | 81,500 |
| 2024/07/08 | 3,550 | 3,550 | 3,500 | 3,515 | 88,100 |
| 2024/07/05 | 3,575 | 3,575 | 3,520 | 3,550 | 59,900 |
| 2024/07/04 | 3,560 | 3,590 | 3,530 | 3,575 | 85,500 |
| 2024/07/03 | 3,570 | 3,575 | 3,515 | 3,555 | 111,200 |
| 2024/07/02 | 3,580 | 3,605 | 3,530 | 3,600 | 151,400 |
| 2024/07/01 | 3,500 | 3,605 | 3,500 | 3,585 | 168,300 |
| 2024/06/28 | 3,475 | 3,575 | 3,465 | 3,500 | 367,600 |
| 2024/06/27 | 3,445 | 3,450 | 3,410 | 3,450 | 100,000 |
| 2024/06/26 | 3,440 | 3,455 | 3,405 | 3,430 | 102,800 |
| 2024/06/25 | 3,420 | 3,440 | 3,395 | 3,440 | 102,900 |
| 2024/06/24 | 3,430 | 3,430 | 3,370 | 3,400 | 119,600 |
| 2024/06/21 | 3,375 | 3,430 | 3,360 | 3,400 | 273,000 |
| 2024/06/20 | 3,365 | 3,390 | 3,340 | 3,365 | 101,700 |
| 2024/06/19 | 3,350 | 3,375 | 3,350 | 3,365 | 61,900 |
| 2024/06/18 | 3,345 | 3,380 | 3,335 | 3,350 | 60,600 |
| 2024/06/17 | 3,390 | 3,390 | 3,320 | 3,340 | 86,900 |
| 2024/06/14 | 3,345 | 3,415 | 3,345 | 3,390 | 139,700 |
| 2024/06/13 | 3,390 | 3,400 | 3,340 | 3,345 | 98,000 |
| 2024/06/12 | 3,420 | 3,430 | 3,395 | 3,400 | 74,500 |
| 2024/06/11 | 3,405 | 3,425 | 3,385 | 3,405 | 103,800 |
| 2024/06/10 | 3,330 | 3,395 | 3,330 | 3,375 | 161,200 |
| 2024/06/07 | 3,300 | 3,345 | 3,290 | 3,325 | 149,400 |
| 2024/06/06 | 3,360 | 3,365 | 3,300 | 3,310 | 165,900 |
| 2024/06/05 | 3,380 | 3,395 | 3,360 | 3,360 | 122,400 |
| 2024/06/04 | 3,385 | 3,420 | 3,375 | 3,400 | 144,700 |
| 2024/06/03 | 3,450 | 3,455 | 3,385 | 3,415 | 227,800 |
| 2024/05/31 | 3,440 | 3,470 | 3,425 | 3,445 | 587,500 |
| 2024/05/30 | 3,550 | 3,555 | 3,425 | 3,455 | 627,900 |
| 2024/05/29 | 3,625 | 3,640 | 3,580 | 3,580 | 528,000 |
| 2024/05/28 | 3,575 | 3,655 | 3,565 | 3,600 | 206,200 |
| 2024/05/27 | 3,540 | 3,570 | 3,525 | 3,550 | 150,700 |
| 2024/05/24 | 3,560 | 3,610 | 3,530 | 3,535 | 200,400 |
| 2024/05/23 | 3,540 | 3,600 | 3,520 | 3,585 | 258,200 |
| 2024/05/22 | 3,475 | 3,545 | 3,460 | 3,495 | 234,200 |
| 2024/05/21 | 3,480 | 3,530 | 3,475 | 3,485 | 166,600 |
| 2024/05/20 | 3,530 | 3,555 | 3,470 | 3,475 | 350,000 |
| 2024/05/17 | 3,510 | 3,570 | 3,495 | 3,545 | 459,200 |
| 2024/05/16 | 3,565 | 3,610 | 3,460 | 3,485 | 803,500 |
| 2024/05/15 | 4,000 | 4,000 | 3,955 | 3,960 | 231,800 |
| 2024/05/14 | 3,940 | 3,965 | 3,915 | 3,960 | 303,000 |
| 2024/05/13 | 3,985 | 3,995 | 3,900 | 3,970 | 227,900 |
| 2024/05/10 | 4,055 | 4,060 | 3,985 | 4,005 | 170,400 |
| 2024/05/09 | 4,085 | 4,100 | 4,045 | 4,050 | 103,600 |
| 2024/05/08 | 4,080 | 4,100 | 4,035 | 4,085 | 118,600 |
| 2024/05/07 | 4,110 | 4,120 | 4,080 | 4,105 | 110,600 |
| 2024/05/02 | 4,120 | 4,140 | 4,100 | 4,120 | 100,200 |
| 2024/05/01 | 4,200 | 4,200 | 4,115 | 4,125 | 120,200 |
| 2024/04/30 | 4,240 | 4,260 | 4,205 | 4,240 | 143,500 |
| 2024/04/26 | 4,145 | 4,235 | 4,130 | 4,230 | 127,200 |
| 2024/04/25 | 4,145 | 4,165 | 4,120 | 4,140 | 79,600 |
| 2024/04/24 | 4,110 | 4,175 | 4,100 | 4,150 | 104,400 |
| 2024/04/23 | 4,110 | 4,110 | 4,065 | 4,080 | 87,900 |
| 2024/04/22 | 4,055 | 4,095 | 4,040 | 4,090 | 96,700 |
| 2024/04/19 | 4,130 | 4,130 | 4,000 | 4,030 | 145,000 |
| 2024/04/18 | 4,070 | 4,150 | 4,050 | 4,120 | 120,800 |
| 2024/04/17 | 4,075 | 4,130 | 4,050 | 4,075 | 125,200 |
| 2024/04/16 | 4,135 | 4,155 | 4,060 | 4,070 | 142,200 |
| 2024/04/15 | 4,190 | 4,210 | 4,145 | 4,155 | 134,100 |
| 2024/04/12 | 4,235 | 4,265 | 4,200 | 4,240 | 110,300 |
| 2024/04/11 | 4,115 | 4,245 | 4,100 | 4,235 | 136,200 |
| 2024/04/10 | 4,095 | 4,150 | 4,080 | 4,135 | 94,800 |
| 2024/04/09 | 4,060 | 4,100 | 4,045 | 4,100 | 118,700 |
| 2024/04/08 | 4,045 | 4,090 | 4,030 | 4,060 | 136,600 |
| 2024/04/05 | 4,030 | 4,065 | 4,000 | 4,045 | 188,900 |
| 2024/04/04 | 4,060 | 4,075 | 4,020 | 4,045 | 154,500 |
| 2024/04/03 | 3,965 | 4,040 | 3,955 | 4,015 | 188,500 |
| 2024/04/02 | 4,030 | 4,055 | 4,010 | 4,010 | 218,400 |
| 2024/04/01 | 4,130 | 4,145 | 4,015 | 4,040 | 208,300 |
| 2024/03/29 | 4,175 | 4,185 | 4,090 | 4,140 | 209,100 |
| 2024/03/28 | 4,175 | 4,215 | 4,145 | 4,155 | 372,400 |
| 2024/03/27 | 4,375 | 4,410 | 4,360 | 4,365 | 281,500 |
| 2024/03/26 | 4,430 | 4,460 | 4,375 | 4,375 | 255,800 |
| 2024/03/25 | 4,450 | 4,470 | 4,415 | 4,435 | 180,200 |
| 2024/03/22 | 4,480 | 4,485 | 4,420 | 4,470 | 204,500 |
| 2024/03/21 | 4,370 | 4,445 | 4,365 | 4,425 | 200,900 |
| 2024/03/19 | 4,330 | 4,355 | 4,300 | 4,355 | 178,600 |
| 2024/03/18 | 4,315 | 4,345 | 4,290 | 4,340 | 124,900 |
| 2024/03/15 | 4,295 | 4,310 | 4,270 | 4,285 | 114,400 |
| 2024/03/14 | 4,270 | 4,300 | 4,260 | 4,300 | 139,200 |
| 2024/03/13 | 4,375 | 4,395 | 4,250 | 4,270 | 189,300 |
| 2024/03/12 | 4,275 | 4,360 | 4,250 | 4,345 | 193,700 |
| 2024/03/11 | 4,370 | 4,380 | 4,290 | 4,330 | 250,800 |
| 2024/03/08 | 4,410 | 4,470 | 4,405 | 4,440 | 188,900 |
| 2024/03/07 | 4,505 | 4,510 | 4,440 | 4,445 | 182,500 |
| 2024/03/06 | 4,440 | 4,530 | 4,415 | 4,490 | 211,300 |
| 2024/03/05 | 4,510 | 4,510 | 4,445 | 4,455 | 205,300 |
| 2024/03/04 | 4,620 | 4,620 | 4,515 | 4,520 | 201,500 |
| 2024/03/01 | 4,630 | 4,645 | 4,550 | 4,590 | 230,600 |
| 2024/02/29 | 4,390 | 4,605 | 4,375 | 4,590 | 319,200 |
| 2024/02/28 | 4,400 | 4,460 | 4,390 | 4,410 | 165,900 |
| 2024/02/27 | 4,335 | 4,420 | 4,330 | 4,385 | 186,000 |
| 2024/02/26 | 4,345 | 4,350 | 4,300 | 4,320 | 169,900 |
| 2024/02/22 | 4,295 | 4,340 | 4,295 | 4,330 | 151,400 |
| 2024/02/21 | 4,240 | 4,285 | 4,235 | 4,285 | 103,300 |
| 2024/02/20 | 4,260 | 4,290 | 4,250 | 4,265 | 110,900 |
| 2024/02/19 | 4,260 | 4,270 | 4,230 | 4,250 | 123,800 |
| 2024/02/16 | 4,230 | 4,260 | 4,190 | 4,230 | 249,600 |
| 2024/02/15 | 4,250 | 4,290 | 4,230 | 4,265 | 146,700 |
| 2024/02/14 | 4,170 | 4,260 | 4,155 | 4,245 | 169,300 |
| 2024/02/13 | 4,205 | 4,230 | 4,150 | 4,165 | 243,100 |
| 2024/02/09 | 4,205 | 4,240 | 4,190 | 4,205 | 140,100 |
| 2024/02/08 | 4,270 | 4,270 | 4,185 | 4,235 | 197,300 |
| 2024/02/07 | 4,240 | 4,275 | 4,185 | 4,270 | 222,800 |
| 2024/02/06 | 4,245 | 4,335 | 4,195 | 4,255 | 516,200 |
| 2024/02/05 | 4,150 | 4,185 | 4,115 | 4,120 | 223,500 |
| 2024/02/02 | 4,050 | 4,085 | 4,025 | 4,080 | 132,000 |
| 2024/02/01 | 4,035 | 4,055 | 4,000 | 4,040 | 124,200 |
| 2024/01/31 | 3,950 | 4,035 | 3,945 | 4,035 | 152,100 |
| 2024/01/30 | 3,975 | 3,985 | 3,950 | 3,965 | 111,800 |
| 2024/01/29 | 3,920 | 3,980 | 3,920 | 3,955 | 127,600 |
| 2024/01/26 | 3,950 | 3,970 | 3,910 | 3,915 | 146,300 |
| 2024/01/25 | 3,905 | 3,970 | 3,900 | 3,970 | 117,300 |
| 2024/01/24 | 3,930 | 3,935 | 3,900 | 3,915 | 137,900 |
| 2024/01/23 | 3,890 | 3,960 | 3,890 | 3,935 | 289,400 |
| 2024/01/22 | 3,860 | 3,865 | 3,820 | 3,850 | 115,400 |
| 2024/01/19 | 3,870 | 3,870 | 3,835 | 3,845 | 79,000 |
| 2024/01/18 | 3,825 | 3,860 | 3,820 | 3,835 | 92,200 |
| 2024/01/17 | 3,845 | 3,890 | 3,835 | 3,835 | 148,600 |
| 2024/01/16 | 3,850 | 3,855 | 3,825 | 3,835 | 103,300 |
| 2024/01/15 | 3,780 | 3,855 | 3,770 | 3,850 | 173,300 |
| 2024/01/12 | 3,815 | 3,820 | 3,755 | 3,775 | 188,700 |
| 2024/01/11 | 3,810 | 3,835 | 3,790 | 3,805 | 152,300 |
| 2024/01/10 | 3,765 | 3,815 | 3,765 | 3,790 | 231,800 |
| 2024/01/09 | 3,790 | 3,790 | 3,730 | 3,755 | 195,700 |
| 2024/01/05 | 3,735 | 3,765 | 3,710 | 3,745 | 210,100 |
| 2024/01/04 | 3,605 | 3,710 | 3,580 | 3,710 | 231,200 |