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
2000/12/29 2,425 2,425 2,330 2,330 900
2000/12/28 2,420 2,430 2,400 2,405 1,300
2000/12/27 2,500 2,500 2,405 2,405 3,300
2000/12/26 2,500 2,500 2,455 2,500 6,800
2000/12/25 2,380 2,550 2,375 2,500 8,500
2000/12/22 2,300 2,335 2,260 2,260 6,600
2000/12/21 2,315 2,410 2,210 2,210 10,700
2000/12/20 2,560 2,560 2,460 2,475 4,800
2000/12/19 2,570 2,570 2,475 2,560 9,000
2000/12/18 2,555 2,565 2,500 2,530 10,400
2000/12/15 2,570 2,570 2,510 2,555 4,400
2000/12/14 2,595 2,595 2,560 2,565 6,100
2000/12/13 2,550 2,550 2,500 2,515 11,900
2000/12/12 2,550 2,575 2,550 2,550 2,600
2000/12/11 2,480 2,560 2,480 2,510 2,300
2000/12/08 2,465 2,490 2,465 2,490 14,700
2000/12/07 2,600 2,600 2,495 2,555 21,600
2000/12/06 2,580 2,610 2,550 2,555 7,300
2000/12/05 2,600 2,600 2,480 2,545 7,800
2000/12/04 2,500 2,680 2,490 2,675 11,800
2000/12/01 2,530 2,580 2,510 2,510 9,700
2000/11/30 2,580 2,580 2,555 2,580 2,800
2000/11/29 2,525 2,575 2,525 2,575 10,000
2000/11/28 2,690 2,745 2,600 2,600 4,300
2000/11/27 2,720 2,720 2,695 2,700 5,500
2000/11/24 2,700 2,730 2,690 2,715 3,000
2000/11/22 2,800 2,820 2,770 2,800 4,300
2000/11/21 2,755 2,800 2,755 2,800 9,500
2000/11/20 2,750 2,795 2,750 2,795 10,000
2000/11/17 2,795 2,830 2,790 2,830 43,200
2000/11/16 2,800 2,810 2,730 2,810 5,700
2000/11/15 2,700 2,730 2,700 2,725 17,700
2000/11/14 2,725 2,750 2,680 2,700 18,100
2000/11/13 2,690 2,730 2,590 2,730 7,300
2000/11/10 2,700 2,720 2,695 2,700 800
2000/11/09 2,795 2,795 2,705 2,705 1,000
2000/11/08 2,705 2,835 2,705 2,830 5,800
2000/11/07 2,695 2,830 2,695 2,800 5,900
2000/11/06 2,760 2,830 2,670 2,830 11,000
2000/11/02 2,795 2,795 2,745 2,760 4,800
2000/11/01 2,830 2,830 2,765 2,800 3,100
2000/10/31 2,810 2,830 2,800 2,800 8,400
2000/10/30 2,760 2,780 2,760 2,780 7,200
2000/10/27 2,700 2,785 2,700 2,760 6,000
2000/10/26 2,580 2,700 2,545 2,700 20,400
2000/10/25 2,690 2,700 2,680 2,700 5,300
2000/10/24 2,700 2,710 2,690 2,710 7,200
2000/10/23 2,710 2,720 2,680 2,700 9,800
2000/10/20 2,750 2,805 2,700 2,705 10,600
2000/10/19 2,630 2,750 2,630 2,745 6,600
2000/10/18 2,900 2,900 2,750 2,750 5,400
2000/10/17 2,930 2,930 2,850 2,920 6,100
2000/10/16 2,945 2,945 2,900 2,930 3,200
2000/10/13 2,860 2,900 2,860 2,900 4,900
2000/10/12 2,900 2,945 2,860 2,910 5,500
2000/10/11 2,900 2,930 2,900 2,930 3,300
2000/10/10 2,980 3,000 2,900 2,995 10,500
2000/10/06 2,985 3,000 2,985 3,000 10,000
2000/10/05 2,995 2,995 2,850 2,990 12,000
2000/10/04 2,980 3,000 2,930 2,930 5,800
2000/10/03 3,000 3,000 2,910 3,000 12,600
2000/10/02 2,930 2,970 2,900 2,970 12,100
2000/09/29 2,950 2,960 2,935 2,960 15,800
2000/09/28 2,840 2,855 2,805 2,805 9,400
2000/09/27 2,840 2,845 2,820 2,835 5,000
2000/09/26 2,860 2,940 2,840 2,840 9,300
2000/09/25 2,980 3,040 2,840 2,840 9,600
2000/09/22 2,990 2,995 2,940 2,965 13,900
2000/09/21 2,870 2,980 2,870 2,980 35,500
2000/09/20 2,800 2,900 2,800 2,890 18,900
2000/09/19 2,820 2,820 2,775 2,800 10,800
2000/09/18 2,830 2,850 2,830 2,840 10,300
2000/09/14 2,850 2,850 2,825 2,830 2,700
2000/09/13 2,830 2,945 2,825 2,890 5,700
2000/09/12 2,865 2,875 2,830 2,830 6,000
2000/09/11 2,945 2,945 2,865 2,865 16,400
2000/09/08 2,910 2,950 2,860 2,890 18,100
2000/09/07 2,835 2,905 2,800 2,905 9,000
2000/09/06 2,915 2,930 2,830 2,830 16,000
2000/09/05 2,975 2,975 2,865 2,915 7,000
2000/09/04 2,950 3,000 2,910 2,980 11,300
2000/09/01 3,080 3,080 2,920 3,000 16,700
2000/08/31 3,090 3,090 3,010 3,050 22,400
2000/08/30 2,985 3,100 2,985 3,100 49,800
2000/08/29 2,980 2,990 2,950 2,985 21,000
2000/08/28 2,950 2,980 2,950 2,980 25,100
2000/08/25 2,950 3,000 2,890 2,950 53,600
2000/08/24 2,880 2,950 2,880 2,950 55,300
2000/08/23 2,870 2,890 2,850 2,860 8,300
2000/08/22 2,830 2,850 2,800 2,850 8,700
2000/08/21 2,800 2,810 2,795 2,810 9,600
2000/08/18 2,800 2,800 2,750 2,800 3,700
2000/08/17 2,725 2,765 2,725 2,765 2,000
2000/08/16 2,730 2,800 2,725 2,750 2,000
2000/08/15 2,780 2,800 2,770 2,770 8,000
2000/08/14 2,850 2,860 2,770 2,860 14,500
2000/08/11 2,800 2,855 2,800 2,850 6,600
2000/08/10 2,850 2,855 2,820 2,835 3,100
2000/08/09 2,845 2,855 2,805 2,810 5,100
2000/08/08 2,850 2,855 2,825 2,855 26,100
2000/08/07 2,800 2,850 2,800 2,850 17,500
2000/08/04 2,800 2,850 2,800 2,800 18,500
2000/08/03 2,780 2,800 2,765 2,800 7,000
2000/08/02 2,830 2,830 2,770 2,795 4,200
2000/08/01 2,700 2,840 2,695 2,840 23,100
2000/07/31 2,640 2,705 2,640 2,700 24,500
2000/07/28 2,670 2,700 2,615 2,640 19,900
2000/07/27 2,835 2,835 2,750 2,790 4,600
2000/07/26 2,755 2,850 2,755 2,840 44,800
2000/07/25 2,790 2,800 2,765 2,765 10,400
2000/07/24 2,800 2,800 2,750 2,795 7,900
2000/07/21 2,800 2,820 2,790 2,800 13,400
2000/07/19 2,780 2,800 2,730 2,800 7,600
2000/07/18 2,750 2,805 2,700 2,800 34,000
2000/07/17 2,810 2,825 2,710 2,750 14,700
2000/07/14 2,860 2,860 2,775 2,820 15,600
2000/07/13 2,815 2,860 2,800 2,855 38,600
2000/07/12 2,760 2,815 2,760 2,815 35,100
2000/07/11 2,740 2,750 2,735 2,750 21,300
2000/07/10 2,720 2,740 2,650 2,740 16,100
2000/07/07 2,650 2,700 2,620 2,700 4,900
2000/07/06 2,635 2,670 2,620 2,670 4,100
2000/07/05 2,730 2,730 2,675 2,675 4,400
2000/07/04 2,675 2,720 2,650 2,710 7,700
2000/07/03 2,720 2,725 2,705 2,710 8,600
2000/06/30 2,725 2,725 2,680 2,715 3,700
2000/06/29 2,680 2,715 2,640 2,685 5,000
2000/06/28 2,700 2,730 2,680 2,680 6,200
2000/06/27 2,640 2,700 2,640 2,680 7,400
2000/06/26 2,565 2,610 2,565 2,580 39,600
2000/06/23 2,650 2,720 2,560 2,650 17,900
2000/06/22 2,780 2,780 2,645 2,660 13,800
2000/06/21 2,760 2,760 2,650 2,700 6,300
2000/06/20 2,760 2,795 2,620 2,645 17,100
2000/06/19 2,810 2,810 2,765 2,765 7,000
2000/06/16 2,760 2,770 2,730 2,760 13,500
2000/06/15 2,850 2,850 2,800 2,800 6,400
2000/06/14 2,870 2,870 2,800 2,850 10,300
2000/06/13 2,865 2,880 2,865 2,870 17,000
2000/06/12 2,850 2,890 2,850 2,865 11,400
2000/06/09 2,770 2,850 2,750 2,850 22,300
2000/06/08 2,800 2,800 2,750 2,770 4,700
2000/06/07 2,820 2,840 2,780 2,800 19,300
2000/06/06 2,705 2,900 2,700 2,900 26,600
2000/06/05 2,700 2,720 2,690 2,700 8,400
2000/06/02 2,645 2,700 2,600 2,680 13,800
2000/06/01 2,600 2,600 2,570 2,600 5,400
2000/05/31 2,580 2,610 2,580 2,600 12,900
2000/05/30 2,600 2,670 2,600 2,640 9,100
2000/05/29 2,600 2,680 2,600 2,650 1,100
2000/05/26 2,600 2,600 2,565 2,600 5,000
2000/05/25 2,660 2,710 2,620 2,635 5,900
2000/05/24 2,500 2,550 2,500 2,500 14,100
2000/05/23 2,550 2,590 2,500 2,500 19,500
2000/05/22 2,685 2,685 2,595 2,600 12,500
2000/05/19 2,750 2,770 2,700 2,765 20,500
2000/05/18 2,860 2,860 2,760 2,800 44,000
2000/05/17 2,710 2,945 2,710 2,860 260,600
2000/05/16 2,650 2,770 2,600 2,685 67,100
2000/05/15 2,685 2,685 2,555 2,580 6,300
2000/05/12 2,690 2,700 2,680 2,685 4,300
2000/05/11 2,680 2,700 2,620 2,660 17,900
2000/05/10 2,695 2,695 2,680 2,680 8,000
2000/05/09 2,695 2,695 2,665 2,695 7,900
2000/05/08 2,715 2,715 2,610 2,695 9,500
2000/05/02 2,700 2,720 2,680 2,695 23,600
2000/05/01 2,480 2,700 2,480 2,700 37,800
2000/04/28 2,520 2,590 2,450 2,470 20,200
2000/04/27 2,530 2,540 2,510 2,520 6,300
2000/04/26 2,530 2,650 2,530 2,610 15,100
2000/04/25 2,510 2,610 2,510 2,610 13,700
2000/04/24 2,600 2,600 2,500 2,510 6,300
2000/04/21 2,580 2,580 2,500 2,500 12,500
2000/04/20 2,365 2,600 2,350 2,600 29,200
2000/04/19 2,230 2,365 2,200 2,365 11,000
2000/04/18 2,250 2,300 2,130 2,130 34,400
2000/04/17 2,130 2,140 2,130 2,130 13,100
2000/04/14 2,600 2,600 2,500 2,530 7,100
2000/04/13 2,635 2,635 2,515 2,545 4,300
2000/04/12 2,600 2,635 2,515 2,515 2,800
2000/04/11 2,635 2,640 2,600 2,640 5,300
2000/04/10 2,650 2,650 2,600 2,650 4,000
2000/04/07 2,650 2,650 2,500 2,520 4,400
2000/04/06 2,595 2,635 2,505 2,590 12,900
2000/04/05 2,600 2,700 2,500 2,600 16,700
2000/04/04 2,660 2,660 2,550 2,600 25,300
2000/04/03 2,690 2,700 2,670 2,700 11,000
2000/03/31 2,700 2,700 2,660 2,670 5,200
2000/03/30 2,650 2,745 2,635 2,735 24,500
2000/03/29 2,490 2,640 2,490 2,635 6,600
2000/03/28 2,495 2,530 2,410 2,530 2,800
2000/03/27 2,520 2,550 2,410 2,455 8,300
2000/03/24 2,505 2,510 2,500 2,500 15,100
2000/03/23 2,660 2,690 2,560 2,575 15,400
2000/03/22 2,550 2,675 2,550 2,625 40,200
2000/03/21 2,585 2,585 2,480 2,520 14,200
2000/03/17 2,595 2,595 2,510 2,595 28,600
2000/03/16 2,550 2,595 2,505 2,595 32,200
2000/03/15 2,500 2,550 2,490 2,545 44,100
2000/03/14 2,480 2,500 2,450 2,500 16,300
2000/03/13 2,490 2,490 2,410 2,490 28,400
2000/03/10 2,485 2,495 2,460 2,495 51,700
2000/03/09 2,320 2,350 2,300 2,320 4,100
2000/03/08 2,435 2,440 2,355 2,420 23,800
2000/03/07 2,370 2,500 2,370 2,500 59,800
2000/03/06 2,430 2,500 2,390 2,410 49,000
2000/03/03 2,480 2,480 2,395 2,415 30,300
2000/03/02 2,450 2,500 2,420 2,480 68,000
2000/03/01 2,420 2,500 2,395 2,470 142,400
2000/02/29 2,420 2,420 2,420 2,420 122,600
2000/02/28 2,000 2,095 2,000 2,015 74,200
2000/02/25 1,995 1,995 1,960 1,970 28,600
2000/02/24 1,945 1,999 1,920 1,999 22,800
2000/02/23 1,945 1,945 1,910 1,945 15,700
2000/02/22 1,970 1,999 1,940 1,948 45,300
2000/02/21 2,000 2,000 1,910 1,970 33,800
2000/02/18 1,705 1,805 1,705 1,730 4,200
2000/02/17 1,740 1,790 1,740 1,790 6,100
2000/02/16 1,750 1,800 1,750 1,800 3,500
2000/02/15 1,910 1,910 1,850 1,900 11,600
2000/02/14 1,940 1,940 1,910 1,910 7,000
2000/02/10 1,950 1,950 1,880 1,945 12,400
2000/02/09 1,950 1,970 1,925 1,950 20,500
2000/02/08 1,950 2,000 1,930 1,950 26,900
2000/02/07 1,910 1,920 1,900 1,920 10,000
2000/02/04 1,908 1,908 1,885 1,885 12,800
2000/02/03 1,850 1,910 1,850 1,884 21,800
2000/02/02 1,811 1,850 1,811 1,830 8,400
2000/02/01 1,849 1,849 1,800 1,810 13,500
2000/01/31 1,810 1,830 1,810 1,820 8,300
2000/01/28 1,730 1,810 1,730 1,800 19,000
2000/01/27 1,820 1,849 1,760 1,810 21,000
2000/01/26 1,640 1,730 1,639 1,730 70,300
2000/01/25 1,770 1,799 1,620 1,650 55,200
2000/01/24 1,841 1,850 1,790 1,800 38,200
2000/01/21 1,860 1,860 1,840 1,850 16,800
2000/01/20 1,880 1,900 1,860 1,870 27,200
2000/01/19 1,900 1,930 1,890 1,910 32,700
2000/01/18 1,900 1,930 1,900 1,920 41,200
2000/01/17 1,900 1,950 1,900 1,930 39,900
2000/01/14 2,000 2,050 1,921 1,950 19,100
2000/01/13 2,250 2,250 2,140 2,150 6,500
2000/01/12 2,250 2,250 2,155 2,180 8,000
2000/01/11 2,280 2,280 2,100 2,120 17,600
2000/01/07 1,900 2,100 1,900 2,020 16,000
2000/01/06 2,000 2,000 1,900 1,950 18,300
2000/01/05 2,050 2,140 1,900 2,100 15,400
2000/01/04 2,050 2,070 2,050 2,070 600

このページの先頭へ