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
2008/12/30 793 817 788 813 13,300
2008/12/29 776 807 770 803 22,600
2008/12/26 769 777 761 777 7,000
2008/12/25 764 771 753 756 15,100
2008/12/24 787 792 762 773 17,700
2008/12/22 787 790 769 788 15,300
2008/12/19 773 796 767 767 37,100
2008/12/18 802 814 763 771 52,000
2008/12/17 792 804 778 804 24,800
2008/12/16 795 802 777 782 71,100
2008/12/15 780 829 780 820 70,800
2008/12/12 842 853 755 770 233,800
2008/12/11 854 857 818 837 84,900
2008/12/10 805 880 805 853 143,700
2008/12/09 773 807 773 805 110,800
2008/12/08 780 800 765 772 128,100
2008/12/05 822 829 775 787 95,400
2008/12/04 815 837 795 811 75,400
2008/12/03 787 808 786 805 76,400
2008/12/02 786 807 753 794 64,700
2008/12/01 825 825 781 791 59,200
2008/11/28 810 835 791 835 78,100
2008/11/27 804 810 774 810 60,200
2008/11/26 788 809 778 804 57,500
2008/11/25 791 807 791 799 69,600
2008/11/21 725 779 710 778 52,100
2008/11/20 774 778 734 734 103,000
2008/11/19 770 791 749 774 75,300
2008/11/18 740 775 740 766 89,400
2008/11/17 744 796 735 770 69,000
2008/11/14 764 764 721 744 78,400
2008/11/13 720 750 713 724 38,800
2008/11/12 722 775 722 752 86,000
2008/11/11 854 854 781 792 84,200
2008/11/10 840 874 833 854 95,200
2008/11/07 826 861 815 827 69,400
2008/11/06 899 910 860 877 61,700
2008/11/05 875 910 874 910 121,800
2008/11/04 890 890 844 874 89,800
2008/10/31 810 878 810 844 130,300
2008/10/30 728 821 714 820 103,200
2008/10/29 727 738 705 727 134,500
2008/10/28 597 687 582 687 216,700
2008/10/27 610 622 575 587 89,200
2008/10/24 650 650 604 610 105,700
2008/10/23 633 650 615 650 74,000
2008/10/22 653 680 643 643 68,900
2008/10/21 644 672 644 653 125,500
2008/10/20 638 665 632 664 101,800
2008/10/17 614 645 610 638 68,300
2008/10/16 600 626 590 590 64,700
2008/10/15 652 657 631 655 70,000
2008/10/14 610 653 608 652 147,900
2008/10/10 590 590 560 575 111,700
2008/10/09 571 610 560 590 124,100
2008/10/08 610 616 570 583 93,500
2008/10/07 566 633 560 615 93,500
2008/10/06 707 713 623 646 80,500
2008/10/03 740 740 706 714 45,300
2008/10/02 760 760 729 740 69,500
2008/10/01 773 773 753 759 59,600
2008/09/30 724 772 720 772 69,600
2008/09/29 814 820 780 784 62,900
2008/09/26 856 857 789 810 166,900
2008/09/25 889 898 859 872 57,100
2008/09/24 906 910 881 900 89,800
2008/09/22 944 955 910 917 71,200
2008/09/19 1,014 1,030 913 931 173,200
2008/09/18 971 1,028 963 1,010 67,800
2008/09/17 980 991 966 991 74,300
2008/09/16 965 966 916 944 70,800
2008/09/12 992 1,011 989 992 65,500
2008/09/11 1,027 1,035 1,003 1,012 30,900
2008/09/10 1,050 1,070 1,042 1,055 89,000
2008/09/09 1,027 1,051 1,019 1,051 57,900
2008/09/08 999 1,058 989 1,051 59,800
2008/09/05 979 1,023 977 999 75,600
2008/09/04 1,010 1,010 985 990 49,000
2008/09/03 985 1,021 985 1,010 46,600
2008/09/02 1,011 1,024 982 985 53,100
2008/09/01 1,022 1,022 996 1,011 46,300
2008/08/29 1,018 1,037 1,008 1,022 91,400
2008/08/28 984 992 968 988 43,700
2008/08/27 1,009 1,009 984 984 53,300
2008/08/26 1,013 1,014 989 1,008 52,100
2008/08/25 984 1,026 984 1,013 47,200
2008/08/22 992 992 976 980 37,800
2008/08/21 1,019 1,020 978 984 79,800
2008/08/20 1,008 1,052 1,005 1,019 60,600
2008/08/19 1,022 1,030 999 1,005 56,700
2008/08/18 1,046 1,070 1,037 1,062 63,500
2008/08/15 1,011 1,029 1,001 1,026 38,600
2008/08/14 1,006 1,021 1,006 1,011 38,400
2008/08/13 1,041 1,046 990 1,006 63,500
2008/08/12 1,062 1,062 1,038 1,041 52,200
2008/08/11 1,033 1,070 1,033 1,063 84,000
2008/08/08 981 1,032 981 1,029 84,300
2008/08/07 1,014 1,014 972 978 62,900
2008/08/06 978 1,018 970 1,012 70,600
2008/08/05 953 974 953 958 55,100
2008/08/04 975 983 951 953 43,100
2008/08/01 965 987 965 975 62,500
2008/07/31 980 987 958 975 85,600
2008/07/30 951 977 950 967 46,300
2008/07/29 955 968 937 945 38,800
2008/07/28 958 985 958 964 25,700
2008/07/25 975 977 949 956 43,700
2008/07/24 969 979 954 975 49,100
2008/07/23 931 968 931 949 53,300
2008/07/22 918 941 916 941 37,200
2008/07/18 925 943 915 917 42,200
2008/07/17 908 922 905 920 44,100
2008/07/16 911 923 902 905 56,900
2008/07/15 933 941 912 917 48,200
2008/07/14 935 960 927 931 77,200
2008/07/11 954 954 931 933 60,200
2008/07/10 909 958 909 934 113,600
2008/07/09 923 940 907 907 48,800
2008/07/08 935 940 906 907 38,700
2008/07/07 957 957 933 939 45,700
2008/07/04 953 960 937 947 58,800
2008/07/03 974 978 951 958 95,500
2008/07/02 1,005 1,006 963 966 74,800
2008/07/01 1,001 1,033 998 1,011 32,100
2008/06/30 998 1,067 998 1,017 127,400
2008/06/27 990 994 980 988 59,400
2008/06/26 1,011 1,016 997 998 64,200
2008/06/25 995 997 977 997 55,400
2008/06/24 1,007 1,018 983 996 113,500
2008/06/23 1,035 1,035 1,004 1,020 74,800
2008/06/20 1,061 1,061 1,034 1,037 54,900
2008/06/19 1,070 1,070 1,036 1,041 72,900
2008/06/18 1,080 1,098 1,071 1,077 96,400
2008/06/17 1,090 1,113 1,085 1,089 65,500
2008/06/16 1,090 1,108 1,057 1,108 128,900
2008/06/13 1,050 1,070 1,049 1,070 118,700
2008/06/12 1,070 1,087 1,051 1,070 111,200
2008/06/11 1,070 1,078 1,050 1,078 84,000
2008/06/10 1,067 1,075 1,046 1,050 75,100
2008/06/09 1,067 1,071 1,051 1,056 71,400
2008/06/06 1,126 1,129 1,086 1,086 57,600
2008/06/05 1,077 1,106 1,077 1,106 109,000
2008/06/04 1,068 1,083 1,061 1,075 70,700
2008/06/03 1,070 1,079 1,057 1,058 72,700
2008/06/02 1,056 1,089 1,050 1,077 79,300
2008/05/30 1,088 1,105 1,053 1,074 96,800
2008/05/29 1,074 1,074 1,053 1,070 48,000
2008/05/28 1,073 1,086 1,032 1,034 94,900
2008/05/27 1,063 1,084 1,060 1,077 51,900
2008/05/26 1,113 1,113 1,062 1,066 83,500
2008/05/23 1,118 1,134 1,106 1,113 81,100
2008/05/22 1,100 1,131 1,090 1,124 85,100
2008/05/21 1,102 1,129 1,102 1,106 106,100
2008/05/20 1,089 1,141 1,089 1,121 209,200
2008/05/19 1,111 1,128 1,083 1,085 131,700
2008/05/16 1,122 1,145 1,113 1,113 235,500
2008/05/15 1,099 1,130 1,095 1,121 353,200
2008/05/14 1,244 1,264 1,200 1,256 223,300
2008/05/13 1,220 1,244 1,218 1,240 48,500
2008/05/12 1,201 1,244 1,201 1,231 77,700
2008/05/09 1,244 1,244 1,191 1,199 83,300
2008/05/08 1,227 1,249 1,220 1,236 78,200
2008/05/07 1,182 1,224 1,182 1,207 62,300
2008/05/02 1,177 1,194 1,172 1,193 40,600
2008/05/01 1,155 1,190 1,155 1,170 50,800
2008/04/30 1,157 1,197 1,157 1,175 68,800
2008/04/28 1,181 1,203 1,171 1,177 47,400
2008/04/25 1,172 1,200 1,170 1,185 105,400
2008/04/24 1,162 1,193 1,160 1,180 66,700
2008/04/23 1,216 1,222 1,174 1,182 123,100
2008/04/22 1,218 1,218 1,187 1,197 42,400
2008/04/21 1,240 1,240 1,205 1,216 40,400
2008/04/18 1,198 1,203 1,159 1,200 109,500
2008/04/17 1,178 1,195 1,165 1,195 49,200
2008/04/16 1,153 1,170 1,138 1,158 57,800
2008/04/15 1,136 1,152 1,120 1,152 38,300
2008/04/14 1,115 1,146 1,105 1,138 83,100
2008/04/11 1,131 1,168 1,110 1,159 54,500
2008/04/10 1,153 1,154 1,104 1,111 98,400
2008/04/09 1,198 1,198 1,146 1,153 64,700
2008/04/08 1,210 1,222 1,177 1,181 92,700
2008/04/07 1,223 1,240 1,180 1,230 68,600
2008/04/04 1,260 1,260 1,211 1,222 53,400
2008/04/03 1,250 1,269 1,248 1,261 81,000
2008/04/02 1,266 1,277 1,258 1,265 84,000
2008/04/01 1,244 1,256 1,221 1,252 61,800
2008/03/31 1,253 1,254 1,221 1,243 156,800
2008/03/28 1,175 1,268 1,164 1,260 170,600
2008/03/27 1,156 1,188 1,146 1,185 99,900
2008/03/26 1,144 1,189 1,143 1,176 56,300
2008/03/25 1,173 1,190 1,159 1,182 79,800
2008/03/24 1,178 1,200 1,165 1,172 74,900
2008/03/21 1,139 1,170 1,122 1,166 82,700
2008/03/19 1,109 1,164 1,093 1,138 103,900
2008/03/18 1,006 1,074 1,006 1,058 105,800
2008/03/17 1,054 1,055 1,000 1,011 54,900
2008/03/14 1,059 1,094 1,054 1,055 100,600
2008/03/13 1,112 1,125 1,091 1,095 99,000
2008/03/12 1,120 1,140 1,102 1,118 89,900
2008/03/11 1,070 1,120 1,061 1,100 77,300
2008/03/10 1,102 1,123 1,071 1,071 92,700
2008/03/07 1,115 1,124 1,097 1,098 73,900
2008/03/06 1,100 1,147 1,100 1,141 95,100
2008/03/05 1,113 1,136 1,113 1,124 79,700
2008/03/04 1,131 1,147 1,115 1,127 84,700
2008/03/03 1,200 1,200 1,151 1,151 108,200
2008/02/29 1,220 1,229 1,204 1,215 73,600
2008/02/28 1,212 1,251 1,208 1,235 79,000
2008/02/27 1,218 1,247 1,216 1,232 96,800
2008/02/26 1,207 1,236 1,198 1,198 84,000
2008/02/25 1,193 1,227 1,190 1,225 95,600
2008/02/22 1,181 1,203 1,180 1,193 91,600
2008/02/21 1,224 1,230 1,193 1,219 119,900
2008/02/20 1,244 1,248 1,185 1,188 132,200
2008/02/19 1,248 1,262 1,223 1,243 101,300
2008/02/18 1,225 1,265 1,225 1,253 83,200
2008/02/15 1,209 1,250 1,202 1,245 132,600
2008/02/14 1,198 1,254 1,198 1,249 111,000
2008/02/13 1,209 1,220 1,190 1,190 161,100
2008/02/12 1,210 1,213 1,189 1,190 176,300
2008/02/08 1,223 1,238 1,191 1,210 142,900
2008/02/07 1,206 1,228 1,204 1,223 153,500
2008/02/06 1,250 1,250 1,202 1,204 137,900
2008/02/05 1,249 1,275 1,232 1,269 127,800
2008/02/04 1,234 1,257 1,218 1,249 114,000
2008/02/01 1,175 1,212 1,151 1,206 143,000
2008/01/31 1,131 1,197 1,128 1,193 160,500
2008/01/30 1,161 1,165 1,090 1,131 94,900
2008/01/29 1,111 1,143 1,102 1,141 175,000
2008/01/28 1,190 1,193 1,100 1,109 141,500
2008/01/25 1,121 1,171 1,121 1,170 77,900
2008/01/24 1,052 1,112 1,052 1,102 140,100
2008/01/23 1,001 1,079 1,001 1,049 168,100
2008/01/22 1,024 1,065 993 1,001 168,200
2008/01/21 1,109 1,123 1,053 1,065 152,800
2008/01/18 1,098 1,159 1,061 1,147 170,900
2008/01/17 1,081 1,106 1,049 1,098 199,300
2008/01/16 1,083 1,127 1,066 1,082 234,400
2008/01/15 1,164 1,177 1,110 1,110 207,900
2008/01/11 1,181 1,194 1,133 1,141 153,700
2008/01/10 1,173 1,193 1,166 1,181 227,200
2008/01/09 1,143 1,163 1,120 1,163 127,500
2008/01/08 1,136 1,157 1,114 1,143 119,700
2008/01/07 1,130 1,149 1,119 1,145 134,600
2008/01/04 1,213 1,213 1,127 1,133 105,300

このページの先頭へ