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
2006/12/29 1,947 1,950 1,927 1,950 18,100
2006/12/28 1,958 1,958 1,925 1,943 51,600
2006/12/27 1,930 1,955 1,913 1,944 95,300
2006/12/26 1,889 1,908 1,881 1,908 53,000
2006/12/25 1,917 1,917 1,881 1,889 96,100
2006/12/22 1,940 1,940 1,920 1,928 103,300
2006/12/21 1,950 1,953 1,920 1,942 73,700
2006/12/20 1,937 1,955 1,937 1,954 56,200
2006/12/19 1,954 1,958 1,931 1,936 70,600
2006/12/18 1,941 1,960 1,941 1,954 59,900
2006/12/15 1,960 1,965 1,939 1,941 82,100
2006/12/14 1,896 1,951 1,892 1,941 160,100
2006/12/13 1,862 1,884 1,860 1,883 84,800
2006/12/12 1,852 1,865 1,837 1,854 96,700
2006/12/11 1,839 1,849 1,834 1,840 102,800
2006/12/08 1,823 1,842 1,816 1,839 106,400
2006/12/07 1,852 1,854 1,821 1,839 92,900
2006/12/06 1,871 1,873 1,819 1,849 132,600
2006/12/05 1,895 1,895 1,866 1,868 80,600
2006/12/04 1,859 1,870 1,852 1,865 93,500
2006/12/01 1,844 1,855 1,837 1,851 66,800
2006/11/30 1,835 1,835 1,795 1,832 140,100
2006/11/29 1,815 1,828 1,800 1,821 115,500
2006/11/28 1,750 1,799 1,747 1,795 89,700
2006/11/27 1,760 1,778 1,745 1,769 171,200
2006/11/24 1,805 1,805 1,764 1,775 125,700
2006/11/22 1,791 1,821 1,770 1,812 75,900
2006/11/21 1,790 1,826 1,784 1,791 72,600
2006/11/20 1,884 1,890 1,790 1,800 154,000
2006/11/17 1,928 1,928 1,884 1,884 71,400
2006/11/16 1,898 1,929 1,898 1,915 89,900
2006/11/15 1,900 1,921 1,896 1,902 87,900
2006/11/14 1,865 1,914 1,865 1,897 93,300
2006/11/13 1,896 1,898 1,858 1,868 78,200
2006/11/10 1,889 1,918 1,883 1,902 123,700
2006/11/09 1,900 1,900 1,882 1,889 105,200
2006/11/08 1,930 1,947 1,901 1,901 192,800
2006/11/07 1,940 1,960 1,925 1,935 110,100
2006/11/06 1,921 1,937 1,901 1,920 143,600
2006/11/02 1,936 1,962 1,927 1,949 115,800
2006/11/01 1,971 1,975 1,914 1,966 217,100
2006/10/31 1,947 1,982 1,944 1,958 60,000
2006/10/30 1,999 2,000 1,932 1,945 129,800
2006/10/27 2,020 2,020 1,990 1,998 124,800
2006/10/26 2,030 2,035 2,000 2,015 51,500
2006/10/25 2,050 2,050 2,010 2,020 40,700
2006/10/24 2,050 2,060 2,030 2,030 34,900
2006/10/23 2,050 2,050 2,030 2,040 55,500
2006/10/20 2,010 2,055 2,010 2,035 79,800
2006/10/19 2,015 2,020 1,984 1,997 76,000
2006/10/18 1,980 1,990 1,962 1,984 95,100
2006/10/17 2,005 2,020 1,980 1,989 105,400
2006/10/16 1,968 2,010 1,951 2,005 98,300
2006/10/13 1,951 1,979 1,910 1,938 191,200
2006/10/12 1,950 1,960 1,910 1,941 133,900
2006/10/11 2,040 2,065 1,945 1,951 206,000
2006/10/10 2,080 2,450 1,991 2,005 408,600
2006/10/06 2,110 2,110 2,055 2,080 31,600
2006/10/05 2,100 2,115 2,080 2,110 77,400
2006/10/04 2,135 2,140 2,070 2,075 67,600
2006/10/03 2,165 2,165 2,120 2,135 50,700
2006/10/02 2,135 2,140 2,115 2,135 69,800
2006/09/29 2,145 2,145 2,110 2,120 74,300
2006/09/28 2,150 2,160 2,105 2,140 58,600
2006/09/27 2,150 2,155 2,125 2,150 62,700
2006/09/26 2,095 2,150 2,050 2,150 99,000
2006/09/25 2,080 2,105 1,970 2,095 150,500
2006/09/22 2,055 2,110 2,055 2,095 106,200
2006/09/21 2,095 2,130 2,035 2,090 190,300
2006/09/20 2,100 2,115 2,075 2,100 116,200
2006/09/19 2,165 2,170 2,125 2,135 87,400
2006/09/15 2,155 2,175 2,120 2,175 97,400
2006/09/14 2,170 2,190 2,120 2,185 99,200
2006/09/13 2,210 2,240 2,165 2,170 69,200
2006/09/12 2,245 2,270 2,195 2,195 99,800
2006/09/11 2,265 2,280 2,230 2,240 161,200
2006/09/08 2,250 2,285 2,235 2,265 152,900
2006/09/07 2,270 2,290 2,260 2,265 125,300
2006/09/06 2,330 2,375 2,265 2,285 195,600
2006/09/05 2,330 2,340 2,290 2,330 106,800
2006/09/04 2,305 2,345 2,295 2,335 112,800
2006/09/01 2,300 2,300 2,275 2,290 38,000
2006/08/31 2,295 2,300 2,260 2,300 124,700
2006/08/30 2,255 2,290 2,230 2,275 56,400
2006/08/29 2,230 2,270 2,230 2,250 57,600
2006/08/28 2,265 2,265 2,220 2,225 52,400
2006/08/25 2,275 2,295 2,270 2,280 39,600
2006/08/24 2,295 2,295 2,275 2,285 35,300
2006/08/23 2,290 2,305 2,280 2,295 59,200
2006/08/22 2,290 2,300 2,275 2,285 91,000
2006/08/21 2,320 2,320 2,290 2,300 117,700
2006/08/18 2,255 2,310 2,255 2,295 187,200
2006/08/17 2,245 2,270 2,245 2,250 89,600
2006/08/16 2,200 2,255 2,200 2,250 130,100
2006/08/15 2,145 2,170 2,125 2,160 92,000
2006/08/14 2,120 2,160 2,120 2,140 51,200
2006/08/11 2,105 2,140 2,100 2,105 67,800
2006/08/10 2,070 2,150 2,065 2,145 132,000
2006/08/09 2,010 2,060 2,010 2,055 74,600
2006/08/08 2,030 2,060 2,020 2,045 58,200
2006/08/07 2,095 2,095 2,005 2,010 114,100
2006/08/04 2,095 2,100 2,080 2,095 61,900
2006/08/03 2,100 2,135 2,060 2,070 175,500
2006/08/02 2,060 2,100 2,060 2,080 82,500
2006/08/01 2,095 2,130 2,060 2,085 87,400
2006/07/31 2,055 2,180 2,040 2,100 214,800
2006/07/28 2,070 2,070 2,030 2,035 93,400
2006/07/27 2,030 2,085 2,000 2,075 78,400
2006/07/26 2,095 2,095 2,020 2,060 77,700
2006/07/25 2,140 2,150 2,085 2,105 60,000
2006/07/24 2,050 2,085 2,005 2,060 75,600
2006/07/21 2,060 2,085 2,040 2,050 58,100
2006/07/20 2,055 2,140 2,055 2,130 90,500
2006/07/19 2,025 2,065 2,005 2,015 48,700
2006/07/18 2,075 2,085 1,991 1,991 91,100
2006/07/14 2,175 2,175 2,100 2,115 64,500
2006/07/13 2,080 2,190 2,080 2,135 91,200
2006/07/12 2,230 2,230 2,160 2,190 96,100
2006/07/11 2,140 2,195 2,110 2,195 98,300
2006/07/10 2,235 2,235 2,150 2,175 128,400
2006/07/07 2,240 2,250 2,220 2,235 61,100
2006/07/06 2,230 2,280 2,215 2,245 129,700
2006/07/05 2,300 2,360 2,280 2,310 376,500
2006/07/04 2,240 2,270 2,225 2,235 109,700
2006/07/03 2,230 2,230 2,200 2,225 68,100
2006/06/30 2,195 2,230 2,185 2,195 81,400
2006/06/29 2,160 2,195 2,150 2,175 46,100
2006/06/28 2,140 2,155 2,110 2,145 39,500
2006/06/27 2,130 2,180 2,110 2,165 59,000
2006/06/26 2,115 2,120 2,070 2,110 20,500
2006/06/23 2,050 2,115 2,050 2,115 22,000
2006/06/22 2,100 2,120 2,075 2,120 37,300
2006/06/21 2,095 2,095 2,010 2,040 59,300
2006/06/20 2,100 2,105 2,060 2,095 87,600
2006/06/19 2,085 2,100 2,070 2,095 69,600
2006/06/16 2,045 2,070 2,045 2,055 42,000
2006/06/15 2,000 2,020 1,951 2,005 49,900
2006/06/14 1,860 1,941 1,845 1,941 54,700
2006/06/13 1,920 1,928 1,867 1,867 41,100
2006/06/12 1,890 1,960 1,890 1,933 60,200
2006/06/09 1,860 1,910 1,845 1,883 80,900
2006/06/08 1,900 1,918 1,850 1,861 107,100
2006/06/07 2,000 2,005 1,925 1,930 121,900
2006/06/06 2,010 2,075 2,010 2,010 38,800
2006/06/05 2,115 2,135 2,030 2,050 77,000
2006/06/02 2,085 2,110 2,015 2,110 71,600
2006/06/01 2,090 2,115 2,080 2,110 74,300
2006/05/31 2,110 2,110 2,055 2,080 43,100
2006/05/30 2,150 2,150 2,090 2,115 81,600
2006/05/29 2,180 2,180 2,125 2,145 45,300
2006/05/26 2,120 2,140 2,100 2,130 54,700
2006/05/25 2,160 2,160 2,060 2,080 54,400
2006/05/24 2,035 2,120 2,030 2,120 46,500
2006/05/23 2,080 2,125 2,020 2,060 70,900
2006/05/22 2,195 2,200 2,120 2,120 42,700
2006/05/19 2,160 2,190 2,145 2,175 64,000
2006/05/18 2,110 2,165 2,105 2,150 77,400
2006/05/17 2,100 2,150 2,080 2,115 52,400
2006/05/16 2,145 2,155 2,085 2,085 51,500
2006/05/15 2,120 2,175 2,075 2,145 46,600
2006/05/12 2,130 2,150 2,110 2,140 59,900
2006/05/11 2,235 2,255 2,200 2,205 30,600
2006/05/10 2,275 2,290 2,250 2,250 46,700
2006/05/09 2,285 2,285 2,255 2,275 42,200
2006/05/08 2,290 2,295 2,250 2,255 50,400
2006/05/02 2,230 2,310 2,210 2,285 95,400
2006/05/01 2,125 2,235 2,120 2,225 47,400
2006/04/28 2,220 2,230 2,180 2,205 49,100
2006/04/27 2,195 2,245 2,185 2,215 59,900
2006/04/26 2,170 2,200 2,145 2,185 51,800
2006/04/25 2,160 2,165 2,125 2,140 48,900
2006/04/24 2,200 2,205 2,125 2,135 69,500
2006/04/21 2,170 2,215 2,150 2,190 58,400
2006/04/20 2,230 2,250 2,155 2,170 100,600
2006/04/19 2,275 2,275 2,220 2,220 33,100
2006/04/18 2,195 2,280 2,185 2,235 65,000
2006/04/17 2,230 2,235 2,170 2,195 58,200
2006/04/14 2,255 2,280 2,180 2,230 51,800
2006/04/13 2,280 2,280 2,175 2,250 76,500
2006/04/12 2,300 2,305 2,250 2,250 72,400
2006/04/11 2,330 2,335 2,250 2,315 63,600
2006/04/10 2,330 2,330 2,315 2,325 56,700
2006/04/07 2,335 2,345 2,300 2,315 49,500
2006/04/06 2,340 2,350 2,330 2,335 86,900
2006/04/05 2,330 2,370 2,275 2,310 240,400
2006/04/04 2,295 2,330 2,290 2,305 151,900
2006/04/03 2,200 2,290 2,185 2,275 119,400
2006/03/31 2,230 2,230 2,190 2,200 52,900
2006/03/30 2,220 2,235 2,215 2,215 108,800
2006/03/29 2,145 2,230 2,130 2,230 184,700
2006/03/28 2,125 2,135 2,090 2,130 53,400
2006/03/27 2,095 2,130 2,095 2,125 54,700
2006/03/24 2,090 2,120 2,065 2,065 72,600
2006/03/23 2,150 2,160 2,090 2,095 77,500
2006/03/22 2,160 2,170 2,085 2,090 112,000
2006/03/20 2,030 2,100 2,030 2,100 81,900
2006/03/17 1,998 2,040 1,998 2,020 31,000
2006/03/16 2,025 2,040 1,998 1,998 66,400
2006/03/15 2,040 2,040 2,000 2,030 61,300
2006/03/14 2,030 2,030 1,981 2,005 66,100
2006/03/13 1,999 2,015 1,974 2,015 68,400
2006/03/10 1,950 1,978 1,930 1,944 118,200
2006/03/09 1,907 1,950 1,880 1,950 85,900
2006/03/08 1,907 1,918 1,877 1,877 117,300
2006/03/07 1,933 1,933 1,866 1,877 148,700
2006/03/06 1,938 1,939 1,910 1,932 66,800
2006/03/03 1,977 2,000 1,929 1,938 83,500
2006/03/02 2,005 2,010 1,976 1,976 58,700
2006/03/01 2,010 2,015 1,990 1,997 60,000
2006/02/28 2,070 2,100 1,991 2,020 114,500
2006/02/27 2,070 2,110 2,060 2,070 43,200
2006/02/24 2,090 2,095 2,050 2,070 31,700
2006/02/23 2,050 2,095 2,050 2,075 34,500
2006/02/22 2,090 2,105 2,030 2,045 57,600
2006/02/21 2,050 2,115 2,035 2,065 70,300
2006/02/20 2,170 2,180 2,010 2,045 70,400
2006/02/17 2,150 2,260 2,150 2,170 107,400
2006/02/16 2,150 2,195 2,140 2,175 46,400
2006/02/15 2,190 2,250 2,150 2,230 111,000
2006/02/14 2,080 2,160 2,080 2,150 53,900
2006/02/13 2,160 2,185 2,110 2,115 45,200
2006/02/10 2,280 2,280 2,190 2,225 73,000
2006/02/09 2,225 2,285 2,215 2,265 94,800
2006/02/08 2,220 2,270 2,210 2,225 126,700
2006/02/07 2,225 2,235 2,210 2,220 62,500
2006/02/06 2,200 2,210 2,160 2,210 101,100
2006/02/03 2,130 2,175 2,120 2,165 80,700
2006/02/02 2,125 2,145 2,120 2,125 59,300
2006/02/01 2,130 2,135 2,110 2,110 63,300
2006/01/31 2,100 2,130 2,095 2,125 75,600
2006/01/30 2,095 2,145 2,060 2,080 126,700
2006/01/27 2,060 2,075 2,030 2,055 49,300
2006/01/26 1,995 2,075 1,995 2,000 68,000
2006/01/25 2,020 2,100 2,005 2,035 76,500
2006/01/24 2,020 2,060 2,000 2,050 56,700
2006/01/23 2,010 2,065 1,980 2,005 58,900
2006/01/20 2,120 2,130 2,040 2,100 134,200
2006/01/19 1,890 2,100 1,860 2,040 66,400
2006/01/18 2,050 2,060 1,900 1,920 135,400
2006/01/17 2,080 2,115 2,080 2,080 62,400
2006/01/16 2,100 2,130 2,075 2,100 75,200
2006/01/13 2,120 2,140 2,110 2,120 44,700
2006/01/12 2,130 2,145 2,100 2,125 72,400
2006/01/11 2,120 2,125 2,100 2,100 65,100
2006/01/10 2,140 2,145 2,110 2,110 86,200
2006/01/06 2,100 2,150 2,095 2,125 96,200
2006/01/05 2,080 2,100 2,075 2,100 55,100
2006/01/04 2,075 2,085 2,060 2,070 16,500

このページの先頭へ