日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 654 666 650 650 3,100
2002/12/27 680 681 670 674 31,600
2002/12/26 655 674 655 671 56,200
2002/12/25 642 657 636 655 47,000
2002/12/24 640 640 629 632 58,800
2002/12/20 632 633 622 628 192,300
2002/12/19 630 632 603 612 39,200
2002/12/18 638 639 625 625 31,900
2002/12/17 636 639 635 638 34,500
2002/12/16 638 640 635 636 75,600
2002/12/13 640 645 635 637 84,500
2002/12/12 650 650 640 640 11,900
2002/12/11 645 650 640 647 12,600
2002/12/10 650 650 630 645 45,600
2002/12/09 658 658 647 650 31,000
2002/12/06 661 662 651 657 24,000
2002/12/05 670 670 656 664 20,800
2002/12/04 661 674 650 651 37,700
2002/12/03 693 693 630 661 49,900
2002/12/02 700 700 683 683 24,000
2002/11/29 699 711 695 695 32,500
2002/11/28 723 725 681 709 21,200
2002/11/27 730 740 715 723 21,000
2002/11/26 735 750 700 700 18,700
2002/11/25 686 745 686 730 43,900
2002/11/22 690 690 675 686 21,900
2002/11/21 683 694 676 681 62,300
2002/11/20 630 687 630 678 38,600
2002/11/19 628 637 626 637 30,400
2002/11/18 659 664 620 628 26,100
2002/11/15 665 673 650 659 61,400
2002/11/14 681 688 654 662 25,300
2002/11/13 700 706 688 688 11,000
2002/11/12 701 714 700 714 24,500
2002/11/11 726 726 701 716 28,900
2002/11/08 748 748 728 730 27,400
2002/11/07 731 735 725 734 25,000
2002/11/06 740 754 728 731 39,600
2002/11/05 700 760 700 760 39,500
2002/11/01 740 740 724 724 23,400
2002/10/31 770 786 739 751 19,400
2002/10/30 792 797 775 786 23,700
2002/10/29 790 800 780 792 8,200
2002/10/28 784 791 775 775 56,500
2002/10/25 783 791 776 789 42,400
2002/10/24 785 786 775 783 29,100
2002/10/23 770 785 750 782 54,100
2002/10/22 791 791 765 771 65,600
2002/10/21 749 791 748 781 41,200
2002/10/18 711 742 711 722 94,600
2002/10/17 682 702 682 702 44,000
2002/10/16 668 688 668 682 78,500
2002/10/15 675 690 660 668 37,200
2002/10/11 641 663 641 655 31,700
2002/10/10 645 655 644 648 56,900
2002/10/09 642 650 640 645 50,700
2002/10/08 651 651 622 632 49,700
2002/10/07 711 711 669 674 32,400
2002/10/04 707 724 706 719 28,900
2002/10/03 721 750 700 747 41,300
2002/10/02 788 788 685 701 132,100
2002/10/01 810 818 770 779 66,700
2002/09/30 890 897 825 829 25,900
2002/09/27 900 905 898 905 34,100
2002/09/26 905 905 888 900 16,600
2002/09/25 900 906 890 905 39,400
2002/09/24 904 904 880 890 31,700
2002/09/20 905 915 900 909 30,600
2002/09/19 909 918 892 905 46,000
2002/09/18 908 909 895 909 14,500
2002/09/17 910 919 905 909 69,300
2002/09/13 910 910 889 900 64,400
2002/09/12 910 915 899 905 18,600
2002/09/11 928 929 895 900 75,100
2002/09/10 911 919 901 919 75,300
2002/09/09 880 914 880 911 30,100
2002/09/06 885 885 865 870 35,100
2002/09/05 885 886 875 885 23,600
2002/09/04 873 889 871 889 21,200
2002/09/03 888 888 862 873 22,800
2002/09/02 879 885 869 885 31,400
2002/08/30 882 906 880 889 16,500
2002/08/29 906 920 881 895 30,500
2002/08/28 900 901 880 886 38,300
2002/08/27 929 929 901 908 19,700
2002/08/26 920 930 900 930 18,200
2002/08/23 930 935 900 900 61,100
2002/08/22 921 935 891 935 58,200
2002/08/21 910 939 900 931 53,300
2002/08/20 885 905 871 905 61,000
2002/08/19 885 901 866 875 22,900
2002/08/16 885 890 859 865 46,700
2002/08/15 866 886 865 865 20,100
2002/08/14 864 899 864 896 19,900
2002/08/13 873 883 873 883 24,800
2002/08/12 925 925 893 894 27,000
2002/08/09 900 930 899 930 55,800
2002/08/08 899 902 888 900 20,400
2002/08/07 884 895 879 879 15,700
2002/08/06 870 877 861 864 17,500
2002/08/05 870 895 864 894 20,900
2002/08/02 869 870 860 863 20,900
2002/08/01 885 885 871 873 17,700
2002/07/31 920 920 885 885 13,100
2002/07/30 897 913 892 905 11,000
2002/07/29 900 905 880 891 23,700
2002/07/26 920 928 905 906 16,200
2002/07/25 921 954 913 916 41,700
2002/07/24 969 969 901 901 24,100
2002/07/23 924 975 924 975 43,900
2002/07/22 921 962 921 934 39,600
2002/07/19 935 952 907 951 23,900
2002/07/18 921 965 898 965 62,100
2002/07/17 917 930 876 921 39,900
2002/07/16 900 930 900 917 42,000
2002/07/15 945 945 925 929 17,400
2002/07/12 934 948 925 930 22,900
2002/07/11 915 940 915 934 22,400
2002/07/10 935 955 930 935 99,200
2002/07/09 910 937 910 935 56,800
2002/07/08 936 940 900 915 28,600
2002/07/05 935 942 928 939 26,800
2002/07/04 934 935 924 933 35,100
2002/07/03 930 935 910 935 41,100
2002/07/02 905 920 898 920 32,500
2002/07/01 911 945 911 915 36,900
2002/06/28 938 950 931 950 99,300
2002/06/27 910 940 908 938 107,600
2002/06/26 900 925 880 910 103,800
2002/06/25 900 905 877 900 41,100
2002/06/24 850 889 843 885 69,400
2002/06/21 886 887 841 860 61,600
2002/06/20 876 877 840 877 65,700
2002/06/19 914 915 851 856 293,100
2002/06/18 967 967 896 924 168,100
2002/06/17 960 963 920 947 231,600
2002/06/14 990 1,004 930 931 413,300
2002/06/13 968 980 968 980 678,200
2002/06/12 820 900 820 880 166,200
2002/06/11 813 819 803 819 6,600
2002/06/10 819 832 803 803 36,900
2002/06/07 801 824 801 819 31,700
2002/06/06 822 826 805 806 26,800
2002/06/05 838 840 831 831 17,400
2002/06/04 840 840 826 838 31,600
2002/06/03 838 840 815 830 28,400
2002/05/31 823 830 815 823 18,400
2002/05/30 834 834 819 823 19,800
2002/05/29 830 837 826 830 7,200
2002/05/28 830 830 820 830 22,800
2002/05/27 845 847 829 830 22,300
2002/05/24 822 825 812 825 29,800
2002/05/23 835 835 808 822 37,300
2002/05/22 804 830 798 830 42,700
2002/05/21 804 808 795 808 28,100
2002/05/20 802 828 801 804 66,500
2002/05/17 800 818 797 814 30,400
2002/05/16 780 800 778 800 35,600
2002/05/15 780 780 760 768 31,700
2002/05/14 775 775 765 769 12,500
2002/05/13 770 771 769 770 4,000
2002/05/10 774 776 768 775 26,700
2002/05/09 776 776 766 774 21,400
2002/05/08 760 763 755 756 15,300
2002/05/07 770 770 750 760 20,700
2002/05/02 769 779 769 770 32,700
2002/05/01 780 794 767 767 36,800
2002/04/30 754 777 751 770 13,900
2002/04/26 758 772 751 753 26,600
2002/04/25 768 768 758 758 24,500
2002/04/24 773 775 756 768 33,400
2002/04/23 796 796 778 779 20,000
2002/04/22 790 800 786 795 39,800
2002/04/19 790 795 787 791 28,200
2002/04/18 786 796 780 780 13,600
2002/04/17 793 793 776 787 12,200
2002/04/16 762 777 762 763 28,900
2002/04/15 800 801 766 770 17,900
2002/04/12 806 807 782 806 16,200
2002/04/11 808 808 790 790 6,900
2002/04/10 800 808 782 808 36,600
2002/04/09 809 810 800 805 20,700
2002/04/08 810 810 797 805 7,600
2002/04/05 785 802 785 797 15,400
2002/04/04 783 819 781 803 18,600
2002/04/03 792 793 782 783 16,000
2002/04/02 785 794 774 794 6,700
2002/04/01 795 795 761 771 12,900
2002/03/29 800 800 780 790 25,800
2002/03/28 799 799 781 790 12,700
2002/03/27 800 805 798 802 12,200
2002/03/26 798 804 790 800 3,200
2002/03/25 804 804 760 798 28,500
2002/03/22 820 820 800 805 15,200
2002/03/20 810 818 810 810 16,600
2002/03/19 826 826 808 816 17,900
2002/03/18 822 822 815 816 13,900
2002/03/15 805 819 798 814 60,200
2002/03/14 813 820 800 800 10,100
2002/03/13 850 865 805 806 23,700
2002/03/12 880 880 860 870 13,000
2002/03/11 870 878 850 860 36,700
2002/03/08 796 830 796 820 99,700
2002/03/07 801 815 800 815 57,900
2002/03/06 800 805 795 805 30,900
2002/03/05 807 810 792 795 19,200
2002/03/04 802 810 800 805 28,300
2002/03/01 800 810 775 805 25,100
2002/02/28 800 805 796 800 38,200
2002/02/27 798 800 789 800 33,600
2002/02/26 764 775 764 775 6,800
2002/02/25 781 781 762 764 20,200
2002/02/22 740 753 740 751 22,100
2002/02/21 766 775 740 740 18,700
2002/02/20 740 770 740 766 5,100
2002/02/19 770 774 750 752 13,200
2002/02/18 750 750 745 750 6,000
2002/02/15 770 770 741 750 5,100
2002/02/14 750 775 750 761 26,100
2002/02/13 750 755 740 750 19,100
2002/02/12 750 750 739 750 30,900
2002/02/08 710 732 710 729 33,700
2002/02/07 719 727 715 727 15,400
2002/02/06 715 725 715 725 23,100
2002/02/05 730 730 715 719 6,000
2002/02/04 750 750 720 730 11,200
2002/02/01 738 741 720 720 12,900
2002/01/31 752 764 736 737 13,300
2002/01/30 756 760 755 757 7,100
2002/01/29 772 773 770 770 3,700
2002/01/28 751 770 751 770 3,900
2002/01/25 783 783 751 751 23,600
2002/01/24 765 774 747 753 10,300
2002/01/23 758 775 749 775 25,300
2002/01/22 815 815 751 759 25,500
2002/01/21 770 845 764 845 14,600
2002/01/18 735 788 734 788 15,000
2002/01/17 745 745 715 726 18,500
2002/01/16 777 777 745 745 14,000
2002/01/15 750 780 750 780 9,700
2002/01/11 780 780 750 750 37,800
2002/01/10 798 798 780 780 25,700
2002/01/09 798 800 787 800 12,100
2002/01/08 820 820 800 800 16,300
2002/01/07 820 820 810 820 6,100
2002/01/04 820 820 810 820 2,300

このページの先頭へ