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
1999/12/30 2,000 2,145 2,000 2,145 1,000
1999/12/29 2,050 2,165 2,020 2,050 5,300
1999/12/28 2,120 2,120 2,020 2,030 3,800
1999/12/27 2,150 2,150 2,135 2,135 3,500
1999/12/24 2,050 2,100 1,959 1,980 6,300
1999/12/22 1,950 2,050 1,950 2,050 1,100
1999/12/21 1,980 2,060 1,930 1,950 5,200
1999/12/20 2,025 2,030 1,990 2,000 11,700
1999/12/17 2,090 2,100 1,980 2,030 11,000
1999/12/16 2,290 2,290 2,210 2,290 9,800
1999/12/15 2,000 2,010 1,980 1,990 18,800
1999/12/14 2,015 2,100 1,900 1,980 17,800
1999/12/13 2,005 2,030 2,000 2,010 10,000
1999/12/10 2,150 2,170 2,010 2,010 28,400
1999/12/09 2,380 2,380 2,200 2,200 6,200
1999/12/08 2,380 2,380 2,300 2,300 11,300
1999/12/07 2,330 2,340 2,300 2,300 5,700
1999/12/06 2,420 2,420 2,325 2,325 4,800
1999/12/03 2,255 2,300 2,255 2,300 3,600
1999/12/02 2,480 2,480 2,320 2,330 7,200
1999/12/01 2,450 2,490 2,400 2,490 5,200
1999/11/30 2,440 2,500 2,400 2,500 7,100
1999/11/29 2,400 2,520 2,400 2,400 8,500
1999/11/26 2,350 2,470 2,350 2,400 10,900
1999/11/25 2,550 2,590 2,550 2,550 24,600
1999/11/24 2,550 2,550 2,520 2,520 11,500
1999/11/22 2,550 2,550 2,500 2,510 19,300
1999/11/19 2,665 2,665 2,500 2,515 25,800
1999/11/18 2,300 2,315 2,210 2,265 8,000
1999/11/17 2,200 2,300 2,200 2,210 9,600
1999/11/16 2,210 2,210 2,160 2,200 27,300
1999/11/15 2,210 2,230 2,200 2,205 19,600
1999/11/12 2,200 2,300 2,190 2,200 18,500
1999/11/11 2,160 2,210 2,160 2,200 25,500
1999/11/10 2,200 2,240 2,150 2,150 23,200
1999/11/09 2,345 2,345 2,280 2,280 13,200
1999/11/08 2,430 2,430 2,350 2,350 16,600
1999/11/05 2,500 2,500 2,390 2,400 14,600
1999/11/04 2,340 2,400 2,340 2,360 4,500
1999/11/02 2,380 2,380 2,340 2,360 10,400
1999/11/01 2,355 2,355 2,310 2,350 14,000
1999/10/29 2,260 2,360 2,260 2,320 14,200
1999/10/28 2,250 2,250 2,200 2,225 9,000
1999/10/27 2,360 2,360 2,200 2,240 10,900
1999/10/26 2,480 2,480 2,360 2,370 3,700
1999/10/25 2,400 2,400 2,350 2,360 3,100
1999/10/22 2,400 2,455 2,390 2,390 2,200
1999/10/21 2,400 2,500 2,400 2,400 3,800
1999/10/20 2,300 2,400 2,300 2,380 2,600
1999/10/19 2,250 2,265 2,190 2,190 18,700
1999/10/18 2,310 2,335 2,250 2,265 12,400
1999/10/15 2,500 2,500 2,400 2,450 2,900
1999/10/14 2,550 2,550 2,490 2,500 5,600
1999/10/13 2,500 2,510 2,450 2,510 14,600
1999/10/12 2,360 2,490 2,360 2,450 11,700
1999/10/08 2,500 2,500 2,300 2,320 8,000
1999/10/07 2,400 2,400 2,300 2,300 16,800
1999/10/06 2,365 2,400 2,350 2,400 4,000
1999/10/05 2,490 2,490 2,360 2,360 2,900
1999/10/04 2,355 2,400 2,350 2,400 6,400
1999/10/01 2,450 2,450 2,350 2,350 7,700
1999/09/30 2,450 2,450 2,450 2,450 200
1999/09/29 2,480 2,480 2,410 2,410 13,400
1999/09/28 2,400 2,400 2,330 2,400 13,000
1999/09/27 2,100 2,440 2,100 2,440 11,400
1999/09/24 2,550 2,550 2,350 2,400 16,500
1999/09/22 2,520 2,600 2,520 2,590 8,400
1999/09/21 2,680 2,700 2,640 2,680 14,600
1999/09/20 2,550 2,550 2,500 2,510 15,400
1999/09/17 2,665 2,665 2,530 2,540 16,200
1999/09/16 2,700 2,740 2,650 2,650 18,600
1999/09/14 2,800 2,800 2,700 2,790 25,500
1999/09/13 2,680 2,780 2,640 2,780 18,500
1999/09/10 2,550 2,690 2,550 2,680 13,600
1999/09/09 2,700 2,700 2,540 2,540 5,700
1999/09/08 2,810 2,820 2,630 2,700 30,700
1999/09/07 2,800 2,820 2,780 2,810 26,600
1999/09/06 2,800 2,800 2,730 2,800 30,400
1999/09/03 2,750 2,780 2,720 2,780 24,700
1999/09/02 2,780 2,780 2,705 2,750 21,500
1999/09/01 2,590 2,790 2,590 2,705 66,300
1999/08/31 2,600 2,620 2,580 2,580 15,700
1999/08/30 2,550 2,600 2,550 2,600 34,700
1999/08/27 2,545 2,545 2,530 2,545 18,700
1999/08/26 2,500 2,550 2,450 2,530 15,200
1999/08/25 2,350 2,500 2,350 2,450 19,200
1999/08/24 2,300 2,480 2,290 2,330 15,100
1999/08/23 2,325 2,330 2,320 2,325 20,400
1999/08/20 2,300 2,330 2,300 2,325 8,900
1999/08/19 2,400 2,400 2,340 2,350 6,500
1999/08/18 2,490 2,490 2,390 2,400 9,300
1999/08/17 2,490 2,500 2,410 2,490 6,700
1999/08/16 2,220 2,280 2,220 2,240 16,800
1999/08/13 2,245 2,325 2,210 2,210 12,200
1999/08/12 2,290 2,300 2,230 2,240 15,100
1999/08/11 2,350 2,350 2,300 2,310 7,200
1999/08/10 2,440 2,440 2,350 2,350 9,200
1999/08/09 2,460 2,460 2,450 2,450 1,500
1999/08/06 2,300 2,500 2,300 2,500 18,600
1999/08/05 2,530 2,530 2,450 2,480 18,600
1999/08/04 2,550 2,550 2,480 2,490 13,600
1999/08/03 2,495 2,495 2,480 2,485 2,000
1999/08/02 2,500 2,505 2,490 2,490 14,100
1999/07/30 2,400 2,500 2,300 2,500 9,200
1999/07/29 2,400 2,400 2,370 2,370 2,200
1999/07/28 2,460 2,460 2,310 2,350 5,200
1999/07/27 2,490 2,500 2,450 2,450 2,100
1999/07/26 2,450 2,550 2,445 2,500 10,400
1999/07/23 2,485 2,485 2,440 2,460 21,300
1999/07/22 2,605 2,605 2,480 2,485 8,500
1999/07/21 2,645 2,645 2,510 2,605 21,900
1999/07/19 2,620 2,630 2,500 2,500 29,400
1999/07/16 2,590 2,710 2,590 2,700 77,700
1999/07/15 2,510 2,590 2,510 2,590 31,000
1999/07/14 2,450 2,550 2,440 2,510 41,100
1999/07/13 2,480 2,600 2,430 2,430 27,900
1999/07/12 2,400 2,540 2,400 2,500 24,400
1999/07/09 2,300 2,390 2,210 2,310 17,400
1999/07/08 2,700 2,700 2,540 2,580 21,500
1999/07/07 2,690 2,700 2,600 2,700 61,100
1999/07/06 2,580 2,700 2,580 2,700 65,900
1999/07/05 2,435 2,540 2,390 2,540 54,100
1999/07/02 2,340 2,400 2,330 2,380 33,200
1999/07/01 2,380 2,380 2,300 2,300 57,900
1999/06/30 2,050 2,350 2,050 2,300 171,600
1999/06/29 2,090 2,090 2,020 2,040 44,300
1999/06/28 1,800 2,100 1,800 2,100 59,600
1999/06/25 1,900 1,900 1,800 1,880 7,800
1999/06/24 1,850 1,900 1,780 1,900 25,500
1999/06/23 1,800 1,800 1,780 1,800 13,300
1999/06/22 1,850 1,850 1,750 1,800 7,000
1999/06/21 1,900 1,900 1,780 1,810 10,300
1999/06/18 1,720 1,810 1,720 1,720 17,800
1999/06/17 1,700 1,749 1,700 1,700 57,400
1999/06/16 1,700 1,700 1,690 1,700 8,700
1999/06/15 1,680 1,690 1,670 1,690 11,900
1999/06/14 1,696 1,696 1,670 1,680 15,000
1999/06/11 1,700 1,700 1,695 1,695 19,000
1999/06/10 1,700 1,700 1,690 1,695 26,700
1999/06/09 1,700 1,700 1,695 1,695 10,000
1999/06/08 1,700 1,700 1,690 1,700 22,300
1999/06/07 1,650 1,701 1,650 1,700 8,500
1999/06/04 1,650 1,700 1,650 1,700 8,800
1999/06/03 1,700 1,700 1,660 1,680 5,300
1999/06/02 1,700 1,700 1,680 1,680 4,400
1999/06/01 1,601 1,660 1,600 1,660 2,900
1999/05/31 1,760 1,760 1,600 1,600 3,600
1999/05/28 1,590 1,590 1,560 1,580 5,800
1999/05/27 1,600 1,600 1,590 1,590 6,900
1999/05/26 1,605 1,640 1,550 1,580 17,900
1999/05/25 1,740 1,740 1,680 1,695 9,000
1999/05/24 1,780 1,780 1,740 1,750 18,400
1999/05/21 1,840 1,840 1,750 1,790 11,200
1999/05/20 1,822 1,850 1,780 1,840 48,400
1999/05/19 1,733 2,005 1,703 1,912 116,700
1999/05/18 1,690 1,730 1,689 1,703 58,200
1999/05/17 1,705 1,705 1,690 1,691 37,500
1999/05/14 1,729 1,729 1,705 1,729 19,200
1999/05/13 1,716 1,729 1,712 1,728 12,600
1999/05/12 1,700 1,719 1,700 1,711 29,500
1999/05/11 1,750 1,750 1,700 1,700 39,900
1999/05/10 1,701 1,770 1,701 1,760 68,600
1999/05/07 1,640 1,690 1,630 1,669 57,900
1999/05/06 1,560 1,638 1,550 1,600 44,800
1999/04/30 1,540 1,560 1,530 1,560 27,700
1999/04/28 1,511 1,540 1,511 1,540 17,300
1999/04/27 1,535 1,535 1,470 1,500 17,800
1999/04/26 1,566 1,581 1,536 1,540 58,600
1999/04/23 1,390 1,500 1,390 1,466 89,000
1999/04/22 1,389 1,389 1,365 1,380 23,100
1999/04/21 1,340 1,370 1,330 1,369 35,600
1999/04/20 1,350 1,350 1,290 1,290 13,500
1999/04/19 1,350 1,370 1,340 1,340 17,300
1999/04/16 1,350 1,370 1,340 1,350 11,100
1999/04/15 1,305 1,351 1,300 1,350 10,900
1999/04/14 1,340 1,380 1,300 1,300 151,100
1999/04/13 1,330 1,400 1,280 1,350 24,200
1999/04/12 1,330 1,350 1,310 1,340 25,000
1999/04/09 1,300 1,350 1,280 1,310 44,500
1999/04/08 1,300 1,320 1,240 1,250 38,600
1999/04/07 1,330 1,330 1,290 1,300 23,000
1999/04/06 1,275 1,351 1,260 1,350 36,600
1999/04/05 1,250 1,281 1,250 1,250 26,500
1999/04/02 1,250 1,280 1,250 1,270 19,200
1999/04/01 1,280 1,280 1,230 1,240 10,700
1999/03/31 1,260 1,290 1,260 1,280 24,900
1999/03/30 1,260 1,280 1,240 1,280 31,000
1999/03/29 1,250 1,250 1,210 1,250 7,700
1999/03/26 1,222 1,265 1,222 1,250 30,400
1999/03/25 1,230 1,240 1,218 1,220 23,000
1999/03/24 1,300 1,305 1,230 1,230 12,100
1999/03/23 1,300 1,330 1,295 1,300 58,200
1999/03/19 1,200 1,280 1,180 1,280 36,800
1999/03/18 1,120 1,200 1,119 1,180 34,800
1999/03/17 1,125 1,150 1,095 1,095 31,200
1999/03/16 1,170 1,170 1,140 1,145 24,200
1999/03/15 1,120 1,170 1,110 1,160 19,600
1999/03/12 1,100 1,150 1,100 1,120 33,300
1999/03/11 1,110 1,110 1,090 1,100 86,400
1999/03/10 1,120 1,120 1,110 1,110 12,200
1999/03/09 1,100 1,110 1,095 1,110 37,400
1999/03/08 1,080 1,110 1,080 1,091 33,600
1999/03/05 1,055 1,080 1,055 1,070 20,700
1999/03/04 1,056 1,070 1,055 1,055 11,200
1999/03/03 1,050 1,080 1,050 1,055 27,700
1999/03/02 1,051 1,070 1,040 1,050 81,500
1999/03/01 1,030 1,060 1,020 1,050 53,900
1999/02/26 1,010 1,020 995 1,000 24,500
1999/02/25 962 965 950 962 24,200
1999/02/24 930 945 922 922 142,300
1999/02/23 926 930 922 924 59,300
1999/02/22 928 928 922 925 11,700
1999/02/19 933 933 920 928 20,500
1999/02/18 920 940 920 940 22,800
1999/02/17 930 930 920 930 16,400
1999/02/16 1,020 1,020 980 980 11,600
1999/02/15 990 1,040 990 1,040 18,800
1999/02/12 977 990 977 990 21,300
1999/02/10 950 968 950 968 19,500
1999/02/09 952 952 945 950 32,500
1999/02/08 951 979 950 953 8,000
1999/02/05 978 978 931 951 11,600
1999/02/04 990 990 965 980 11,000
1999/02/03 972 972 965 970 13,100
1999/02/02 900 970 900 970 20,300
1999/02/01 890 900 880 888 40,600
1999/01/29 880 883 878 881 33,300
1999/01/28 890 890 884 890 10,900
1999/01/27 900 900 895 900 7,400
1999/01/26 900 903 900 901 12,900
1999/01/25 905 905 899 900 10,400
1999/01/22 875 940 875 905 10,500
1999/01/21 864 867 861 865 53,700
1999/01/20 865 865 864 865 15,800
1999/01/19 865 865 864 865 11,400
1999/01/18 867 867 850 865 5,200
1999/01/14 870 872 870 870 26,100
1999/01/13 880 881 870 874 18,400
1999/01/12 899 900 890 890 13,800
1999/01/11 940 940 921 925 26,100
1999/01/08 972 972 970 970 9,400
1999/01/07 978 979 975 975 27,200
1999/01/06 978 978 977 978 18,800
1999/01/05 961 981 961 978 5,500
1999/01/04 960 960 960 960 100

このページの先頭へ