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

日東工器(6151)の株価時系列情報

日東工器(6151)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
1998/12/30 930 930 930 930 6,700
1998/12/29 1,005 1,005 1,000 1,000 18,600
1998/12/28 1,029 1,029 1,000 1,010 6,600
1998/12/25 1,001 1,010 999 1,000 4,800
1998/12/24 1,070 1,070 1,000 1,000 3,500
1998/12/22 1,100 1,100 1,050 1,050 7,700
1998/12/21 1,120 1,120 1,070 1,070 7,200
1998/12/18 1,100 1,120 1,080 1,080 9,900
1998/12/17 1,050 1,080 1,050 1,080 4,400
1998/12/16 1,125 1,145 1,070 1,070 7,400
1998/12/15 1,125 1,125 1,120 1,120 11,600
1998/12/14 1,150 1,150 1,120 1,130 6,200
1998/12/11 1,150 1,160 1,121 1,121 12,200
1998/12/10 1,170 1,170 1,149 1,149 5,100
1998/12/09 1,151 1,200 1,130 1,130 13,400
1998/12/08 1,092 1,151 1,090 1,151 9,300
1998/12/07 1,070 1,100 1,070 1,092 3,700
1998/12/04 1,070 1,090 1,070 1,070 3,900
1998/12/03 1,070 1,085 1,070 1,085 4,400
1998/12/02 1,101 1,101 1,050 1,050 4,800
1998/12/01 1,130 1,130 1,110 1,120 10,500
1998/11/30 1,080 1,130 1,080 1,130 17,800
1998/11/27 1,010 1,070 1,010 1,060 15,800
1998/11/26 1,020 1,020 998 1,000 22,100
1998/11/25 931 950 930 950 21,400
1998/11/24 910 930 909 930 25,400
1998/11/20 890 905 890 900 41,700
1998/11/19 890 900 885 885 6,400
1998/11/18 910 910 899 900 3,300
1998/11/17 890 890 890 890 2,400
1998/11/16 900 900 890 900 8,500
1998/11/13 900 900 890 890 7,500
1998/11/12 885 900 875 900 5,500
1998/11/11 885 887 885 885 1,100
1998/11/10 880 890 875 880 2,100
1998/11/09 874 875 874 875 900
1998/11/06 865 875 865 875 2,300
1998/11/05 865 865 855 860 17,600
1998/11/04 860 860 860 860 8,800
1998/11/02 860 860 815 855 14,300
1998/10/30 859 860 850 858 5,300
1998/10/29 895 895 858 858 6,400
1998/10/28 900 900 890 895 9,200
1998/10/27 900 920 880 900 7,400
1998/10/26 960 980 940 941 14,600
1998/10/23 875 890 875 890 16,100
1998/10/22 870 880 850 861 8,000
1998/10/21 810 833 808 820 23,900
1998/10/20 810 810 808 808 12,200
1998/10/19 810 810 809 809 9,300
1998/10/16 801 818 800 810 6,900
1998/10/15 829 829 809 809 2,200
1998/10/14 830 830 820 829 9,200
1998/10/13 809 849 809 830 26,000
1998/10/12 771 780 755 779 50,700
1998/10/09 719 730 711 711 25,400
1998/10/08 728 740 715 719 75,800
1998/10/07 720 750 719 719 53,900
1998/10/06 760 760 710 710 14,800
1998/10/05 703 719 688 690 35,200
1998/10/02 670 690 670 688 106,200
1998/10/01 770 770 770 770 14,900
1998/09/30 901 901 860 870 26,800
1998/09/29 940 940 900 905 15,200
1998/09/28 985 990 950 950 14,500
1998/09/25 988 990 972 975 8,200
1998/09/24 984 1,010 984 988 21,700
1998/09/22 1,005 1,005 982 985 36,300
1998/09/21 1,012 1,012 1,009 1,009 8,100
1998/09/18 1,011 1,020 1,010 1,012 13,100
1998/09/17 1,013 1,020 1,012 1,014 29,400
1998/09/16 1,031 1,040 1,011 1,011 15,800
1998/09/14 1,090 1,090 1,021 1,021 9,200
1998/09/11 1,100 1,100 1,090 1,090 3,700
1998/09/10 1,090 1,100 1,090 1,095 5,800
1998/09/09 1,130 1,130 1,100 1,100 15,800
1998/09/08 1,100 1,200 1,100 1,200 6,700
1998/09/07 1,100 1,111 1,100 1,111 2,200
1998/09/04 1,170 1,170 1,140 1,140 5,000
1998/09/03 1,190 1,190 1,180 1,180 3,000
1998/09/02 1,100 1,112 1,100 1,100 11,900
1998/09/01 1,090 1,100 1,090 1,100 8,900
1998/08/31 1,121 1,121 1,090 1,090 18,400
1998/08/28 1,120 1,150 1,120 1,122 6,100
1998/08/27 1,121 1,160 1,120 1,120 10,800
1998/08/26 1,180 1,190 1,150 1,160 27,100
1998/08/25 1,190 1,198 1,180 1,180 27,800
1998/08/24 1,230 1,235 1,185 1,190 39,100
1998/08/21 1,310 1,310 1,230 1,230 11,000
1998/08/20 1,380 1,380 1,340 1,350 9,600
1998/08/19 1,400 1,410 1,380 1,380 21,700
1998/08/18 1,400 1,400 1,380 1,400 5,200
1998/08/17 1,400 1,400 1,400 1,400 20,200
1998/08/14 1,360 1,400 1,360 1,400 4,500
1998/08/13 1,415 1,415 1,400 1,400 12,200
1998/08/12 1,430 1,430 1,415 1,415 3,300
1998/08/11 1,430 1,435 1,420 1,425 14,300
1998/08/10 1,440 1,440 1,420 1,430 800
1998/08/07 1,420 1,440 1,410 1,420 3,600
1998/08/06 1,430 1,440 1,400 1,410 4,700
1998/08/05 1,440 1,441 1,440 1,440 25,400
1998/08/04 1,440 1,460 1,440 1,440 40,600
1998/08/03 1,440 1,460 1,440 1,450 15,100
1998/07/31 1,460 1,466 1,460 1,465 28,200
1998/07/30 1,460 1,470 1,460 1,460 29,100
1998/07/29 1,470 1,470 1,460 1,470 3,000
1998/07/28 1,470 1,480 1,470 1,470 18,400
1998/07/27 1,500 1,500 1,480 1,490 17,900
1998/07/24 1,499 1,500 1,450 1,450 16,600
1998/07/23 1,500 1,500 1,479 1,490 5,600
1998/07/22 1,440 1,450 1,440 1,441 21,400
1998/07/21 1,450 1,460 1,410 1,430 83,400
1998/07/17 1,451 1,455 1,450 1,450 48,100
1998/07/16 1,451 1,460 1,451 1,453 17,900
1998/07/15 1,440 1,450 1,440 1,450 24,500
1998/07/14 1,450 1,450 1,436 1,438 27,000
1998/07/13 1,470 1,470 1,450 1,450 11,800
1998/07/10 1,490 1,490 1,450 1,478 16,100
1998/07/09 1,500 1,520 1,500 1,500 8,800
1998/07/08 1,521 1,522 1,510 1,521 17,000
1998/07/07 1,600 1,600 1,521 1,521 26,700
1998/07/06 1,520 1,550 1,520 1,550 16,300
1998/07/03 1,530 1,540 1,530 1,540 4,100
1998/07/02 1,550 1,559 1,530 1,550 17,700
1998/07/01 1,499 1,530 1,499 1,530 10,600
1998/06/30 1,490 1,500 1,470 1,499 9,200
1998/06/29 1,450 1,490 1,420 1,420 3,500
1998/06/26 1,440 1,440 1,421 1,440 9,800
1998/06/25 1,410 1,410 1,400 1,400 9,000
1998/06/24 1,370 1,400 1,365 1,400 12,500
1998/06/23 1,375 1,375 1,355 1,370 11,700
1998/06/22 1,400 1,400 1,351 1,375 56,000
1998/06/19 1,360 1,366 1,350 1,365 17,000
1998/06/18 1,400 1,430 1,380 1,420 7,900
1998/06/17 1,390 1,390 1,370 1,370 2,800
1998/06/16 1,390 1,400 1,390 1,390 3,100
1998/06/15 1,400 1,402 1,390 1,400 12,000
1998/06/12 1,460 1,465 1,400 1,400 59,800
1998/06/11 1,461 1,483 1,461 1,465 19,000
1998/06/10 1,461 1,480 1,453 1,480 20,600
1998/06/09 1,461 1,462 1,460 1,462 19,400
1998/06/08 1,461 1,470 1,461 1,465 12,100
1998/06/05 1,521 1,530 1,500 1,500 13,700
1998/06/04 1,545 1,545 1,515 1,515 14,800
1998/06/03 1,551 1,567 1,546 1,551 24,500
1998/06/02 1,552 1,575 1,550 1,575 14,500
1998/06/01 1,540 1,550 1,540 1,550 11,300
1998/05/29 1,525 1,525 1,518 1,525 13,300
1998/05/28 1,515 1,521 1,510 1,521 8,200
1998/05/27 1,540 1,540 1,515 1,521 44,500
1998/05/26 1,560 1,570 1,550 1,551 31,400
1998/05/25 1,520 1,539 1,520 1,520 24,100
1998/05/22 1,520 1,520 1,520 1,520 25,000
1998/05/21 1,510 1,525 1,510 1,520 15,900
1998/05/20 1,476 1,550 1,476 1,514 29,000
1998/05/19 1,468 1,475 1,460 1,475 6,400
1998/05/18 1,470 1,480 1,462 1,475 8,300
1998/05/15 1,490 1,490 1,460 1,470 26,100
1998/05/14 1,480 1,492 1,480 1,492 15,400
1998/05/13 1,510 1,510 1,480 1,480 30,900
1998/05/12 1,519 1,540 1,510 1,510 12,500
1998/05/11 1,520 1,549 1,520 1,549 15,700
1998/05/08 1,520 1,550 1,520 1,540 11,300
1998/05/07 1,560 1,565 1,520 1,550 47,400
1998/05/06 1,600 1,600 1,550 1,570 19,400
1998/05/01 1,550 1,580 1,530 1,570 37,400
1998/04/30 1,490 1,535 1,480 1,535 51,900
1998/04/28 1,472 1,495 1,450 1,495 146,200
1998/04/27 1,500 1,500 1,450 1,470 137,000

このページの先頭へ