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
2001/12/28 1,844 1,844 1,813 1,825 8,100
2001/12/27 1,807 1,830 1,797 1,830 14,500
2001/12/26 1,845 1,845 1,806 1,807 12,200
2001/12/25 1,744 1,783 1,743 1,760 14,300
2001/12/21 1,850 1,850 1,720 1,744 18,200
2001/12/20 1,847 1,849 1,821 1,821 16,400
2001/12/19 1,830 1,840 1,812 1,828 20,700
2001/12/18 1,820 1,828 1,812 1,825 21,800
2001/12/17 1,795 1,810 1,780 1,807 7,300
2001/12/14 1,770 1,830 1,770 1,785 34,400
2001/12/13 1,801 1,830 1,776 1,830 22,800
2001/12/12 1,798 1,800 1,794 1,800 18,700
2001/12/11 1,790 1,795 1,774 1,790 11,400
2001/12/10 1,778 1,799 1,775 1,790 31,400
2001/12/07 1,715 1,769 1,714 1,748 6,300
2001/12/06 1,750 1,770 1,740 1,768 21,200
2001/12/05 1,760 1,760 1,720 1,730 17,000
2001/12/04 1,730 1,731 1,670 1,674 14,700
2001/12/03 1,766 1,766 1,719 1,727 9,000
2001/11/30 1,674 1,690 1,658 1,676 11,400
2001/11/29 1,700 1,700 1,673 1,674 25,900
2001/11/28 1,750 1,750 1,686 1,700 27,000
2001/11/27 1,772 1,785 1,750 1,769 21,500
2001/11/26 1,790 1,799 1,751 1,790 28,800
2001/11/22 1,650 1,749 1,641 1,749 37,600
2001/11/21 1,625 1,629 1,600 1,620 17,800
2001/11/20 1,580 1,603 1,580 1,595 23,400
2001/11/19 1,570 1,581 1,567 1,575 9,100
2001/11/16 1,580 1,590 1,520 1,580 24,500
2001/11/15 1,600 1,614 1,578 1,590 55,900
2001/11/14 1,579 1,589 1,570 1,580 33,200
2001/11/13 1,549 1,550 1,537 1,549 16,300
2001/11/12 1,501 1,505 1,496 1,499 6,600
2001/11/09 1,525 1,532 1,520 1,520 20,700
2001/11/08 1,535 1,535 1,491 1,525 16,000
2001/11/07 1,490 1,495 1,471 1,485 17,200
2001/11/06 1,470 1,514 1,470 1,514 21,300
2001/11/05 1,540 1,550 1,490 1,500 14,500
2001/11/02 1,554 1,554 1,530 1,540 11,100
2001/11/01 1,570 1,571 1,522 1,554 9,800
2001/10/31 1,587 1,589 1,555 1,571 9,200
2001/10/30 1,510 1,600 1,510 1,600 26,300
2001/10/29 1,640 1,645 1,600 1,600 30,800
2001/10/26 1,665 1,670 1,620 1,630 28,000
2001/10/25 1,515 1,620 1,515 1,620 43,600
2001/10/24 1,541 1,580 1,506 1,523 29,700
2001/10/23 1,540 1,550 1,520 1,533 31,100
2001/10/22 1,508 1,529 1,508 1,529 8,500
2001/10/19 1,500 1,514 1,500 1,508 18,600
2001/10/18 1,511 1,525 1,510 1,514 9,400
2001/10/17 1,490 1,510 1,490 1,509 19,400
2001/10/16 1,510 1,510 1,483 1,489 16,800
2001/10/15 1,510 1,515 1,463 1,480 26,600
2001/10/12 1,515 1,566 1,501 1,523 36,800
2001/10/11 1,500 1,503 1,490 1,500 33,100
2001/10/10 1,500 1,594 1,500 1,532 10,400
2001/10/09 1,505 1,505 1,496 1,500 8,200
2001/10/05 1,560 1,563 1,524 1,529 18,100
2001/10/04 1,535 1,585 1,521 1,560 17,300
2001/10/03 1,578 1,585 1,550 1,559 19,200
2001/10/02 1,515 1,548 1,503 1,548 42,900
2001/10/01 1,570 1,570 1,510 1,553 35,200
2001/09/28 1,569 1,610 1,569 1,590 52,000
2001/09/27 1,600 1,601 1,580 1,599 28,300
2001/09/26 1,657 1,675 1,580 1,609 12,200
2001/09/25 1,601 1,648 1,600 1,640 6,700
2001/09/21 1,585 1,592 1,546 1,592 18,000
2001/09/20 1,600 1,600 1,480 1,562 36,200
2001/09/19 1,458 1,618 1,457 1,577 19,000
2001/09/18 1,459 1,462 1,442 1,445 37,100
2001/09/17 1,405 1,420 1,361 1,399 24,400
2001/09/14 1,400 1,420 1,390 1,407 68,200
2001/09/13 1,372 1,410 1,372 1,395 28,400
2001/09/12 1,372 1,438 1,372 1,372 46,700
2001/09/11 1,480 1,490 1,463 1,472 35,600
2001/09/10 1,500 1,529 1,480 1,492 23,500
2001/09/07 1,606 1,607 1,579 1,580 31,600
2001/09/06 1,630 1,642 1,623 1,624 27,800
2001/09/05 1,700 1,700 1,621 1,640 22,300
2001/09/04 1,760 1,780 1,636 1,670 32,500
2001/09/03 1,850 1,862 1,780 1,780 8,100
2001/08/31 1,770 1,840 1,762 1,790 13,600
2001/08/30 1,800 1,800 1,749 1,800 23,900
2001/08/29 1,920 1,921 1,820 1,820 35,300
2001/08/28 1,900 1,920 1,900 1,920 27,600
2001/08/27 1,981 1,985 1,900 1,938 23,900
2001/08/24 1,920 1,970 1,920 1,934 39,200
2001/08/23 2,050 2,060 1,979 1,979 35,900
2001/08/22 2,060 2,060 1,961 2,015 48,400
2001/08/21 2,095 2,110 2,090 2,100 5,100
2001/08/20 2,120 2,155 2,120 2,130 3,700
2001/08/17 2,215 2,215 2,150 2,160 9,700
2001/08/16 2,195 2,220 2,160 2,220 10,900
2001/08/15 2,200 2,210 2,195 2,200 16,300
2001/08/14 2,200 2,200 2,180 2,200 37,900
2001/08/13 2,230 2,230 2,180 2,190 27,900
2001/08/10 2,200 2,220 2,200 2,220 30,200
2001/08/09 2,240 2,240 2,220 2,220 21,100
2001/08/08 2,280 2,295 2,250 2,280 7,300
2001/08/07 2,245 2,300 2,225 2,280 12,500
2001/08/06 2,180 2,225 2,180 2,225 13,000
2001/08/03 2,200 2,245 2,200 2,205 18,000
2001/08/02 2,250 2,280 2,200 2,240 20,600
2001/08/01 2,250 2,290 2,240 2,265 8,700
2001/07/31 2,150 2,220 2,150 2,215 8,400
2001/07/30 2,150 2,190 2,130 2,135 12,000
2001/07/27 2,130 2,135 2,090 2,100 12,900
2001/07/26 2,105 2,105 2,065 2,090 11,900
2001/07/25 2,050 2,065 2,050 2,065 61,000
2001/07/24 2,025 2,075 2,025 2,045 13,900
2001/07/23 2,080 2,085 2,025 2,070 14,900
2001/07/19 2,000 2,025 2,000 2,025 21,500
2001/07/18 2,070 2,070 1,998 1,999 20,900
2001/07/17 2,025 2,030 1,997 1,998 23,300
2001/07/16 2,060 2,060 2,020 2,020 8,700
2001/07/13 2,040 2,090 2,030 2,060 10,100
2001/07/12 1,993 2,015 1,993 2,015 22,700
2001/07/11 2,000 2,000 1,965 1,993 21,600
2001/07/10 2,050 2,050 1,995 2,005 31,700
2001/07/09 2,065 2,085 2,020 2,050 17,300
2001/07/06 2,110 2,120 2,095 2,105 18,000
2001/07/05 2,160 2,160 2,125 2,130 15,400
2001/07/04 2,195 2,195 2,155 2,170 15,700
2001/07/03 2,200 2,220 2,195 2,200 31,900
2001/07/02 2,305 2,305 2,205 2,250 11,000
2001/06/29 2,345 2,345 2,230 2,265 25,700
2001/06/28 2,270 2,305 2,260 2,280 12,500
2001/06/27 2,300 2,330 2,290 2,305 5,000
2001/06/26 2,350 2,350 2,320 2,330 5,700
2001/06/25 2,370 2,400 2,315 2,340 6,500
2001/06/22 2,400 2,405 2,365 2,395 8,600
2001/06/21 2,310 2,340 2,290 2,340 10,500
2001/06/20 2,315 2,320 2,295 2,305 5,900
2001/06/19 2,400 2,400 2,310 2,315 11,600
2001/06/18 2,345 2,430 2,345 2,430 6,700
2001/06/15 2,325 2,390 2,310 2,390 11,900
2001/06/14 2,410 2,455 2,400 2,445 16,300
2001/06/13 2,410 2,430 2,400 2,410 17,500
2001/06/12 2,415 2,420 2,390 2,405 39,600
2001/06/11 2,530 2,530 2,480 2,495 32,700
2001/06/08 2,500 2,525 2,500 2,525 45,700
2001/06/07 2,455 2,480 2,455 2,480 41,700
2001/06/06 2,485 2,485 2,450 2,450 12,800
2001/06/05 2,500 2,500 2,450 2,485 15,500
2001/06/04 2,500 2,510 2,450 2,510 34,400
2001/06/01 2,445 2,460 2,430 2,460 31,300
2001/05/31 2,395 2,420 2,370 2,415 59,000
2001/05/30 2,400 2,410 2,390 2,405 45,600
2001/05/29 2,400 2,415 2,390 2,400 8,100
2001/05/28 2,400 2,420 2,390 2,420 41,600
2001/05/25 2,435 2,445 2,395 2,395 15,900
2001/05/24 2,400 2,435 2,360 2,400 41,800
2001/05/23 2,370 2,405 2,360 2,395 22,500
2001/05/22 2,415 2,420 2,355 2,360 31,700
2001/05/21 2,310 2,360 2,290 2,350 13,000
2001/05/18 2,295 2,295 2,260 2,260 11,700
2001/05/17 2,275 2,300 2,250 2,280 35,200
2001/05/16 2,350 2,350 2,280 2,280 27,700
2001/05/15 2,330 2,350 2,310 2,310 21,600
2001/05/14 2,310 2,350 2,310 2,330 10,200
2001/05/11 2,350 2,355 2,330 2,330 6,700
2001/05/10 2,350 2,350 2,330 2,340 10,700
2001/05/09 2,380 2,380 2,350 2,350 12,000
2001/05/08 2,415 2,415 2,350 2,360 19,400
2001/05/07 2,420 2,445 2,400 2,415 41,100
2001/05/02 2,330 2,370 2,230 2,370 76,500
2001/05/01 2,170 2,180 2,150 2,170 16,300
2001/04/27 2,150 2,150 2,090 2,090 17,000
2001/04/26 2,100 2,110 2,080 2,080 24,800
2001/04/25 2,095 2,095 2,080 2,080 10,800
2001/04/24 2,085 2,085 2,070 2,085 13,900
2001/04/23 2,095 2,100 2,080 2,085 11,500
2001/04/20 2,110 2,130 2,075 2,100 18,700
2001/04/19 2,135 2,140 2,115 2,120 17,700
2001/04/18 2,125 2,130 2,100 2,130 7,700
2001/04/17 2,130 2,130 2,090 2,115 5,300
2001/04/16 2,095 2,130 2,080 2,110 5,000
2001/04/13 2,075 2,095 2,070 2,095 19,200
2001/04/12 2,080 2,080 2,070 2,075 7,100
2001/04/11 2,110 2,110 2,050 2,080 9,100
2001/04/10 2,120 2,130 2,100 2,110 11,400
2001/04/09 2,175 2,175 2,120 2,125 10,100
2001/04/06 2,195 2,195 2,100 2,105 12,000
2001/04/05 2,105 2,155 2,105 2,120 10,000
2001/04/04 2,030 2,100 2,030 2,090 21,100
2001/04/03 1,960 2,080 1,960 2,080 16,700
2001/04/02 2,055 2,055 1,970 1,970 18,900
2001/03/30 2,070 2,085 2,030 2,030 11,500
2001/03/29 2,035 2,035 2,020 2,035 22,300
2001/03/28 2,125 2,130 2,030 2,035 48,600
2001/03/27 2,180 2,190 2,050 2,130 48,400
2001/03/26 2,180 2,200 2,110 2,195 55,500
2001/03/23 2,080 2,090 2,050 2,080 36,300
2001/03/22 1,913 2,040 1,913 1,980 74,200
2001/03/21 1,915 1,915 1,900 1,903 65,100
2001/03/19 1,900 1,950 1,900 1,915 41,200
2001/03/16 1,992 1,992 1,960 1,960 42,100
2001/03/15 2,000 2,000 1,981 1,992 31,300
2001/03/14 2,030 2,105 2,030 2,030 14,100
2001/03/13 2,000 2,040 1,990 1,991 30,600
2001/03/12 2,300 2,300 2,220 2,220 4,600
2001/03/09 2,185 2,335 2,185 2,300 20,600
2001/03/08 2,350 2,350 2,305 2,345 2,400
2001/03/07 2,250 2,340 2,250 2,330 10,100
2001/03/06 2,200 2,250 2,150 2,245 12,300
2001/03/05 2,200 2,205 2,140 2,140 40,000
2001/03/02 2,230 2,230 2,165 2,190 14,300
2001/03/01 2,270 2,275 2,230 2,265 12,900
2001/02/28 2,355 2,360 2,280 2,280 21,400
2001/02/27 2,475 2,475 2,355 2,450 11,100
2001/02/26 2,500 2,500 2,450 2,475 6,500
2001/02/23 2,405 2,500 2,400 2,500 4,300
2001/02/22 2,495 2,495 2,400 2,400 10,600
2001/02/21 2,485 2,500 2,485 2,495 6,800
2001/02/20 2,470 2,500 2,470 2,500 10,200
2001/02/19 2,420 2,470 2,420 2,455 1,800
2001/02/16 2,440 2,535 2,440 2,500 12,500
2001/02/15 2,395 2,440 2,380 2,440 13,400
2001/02/14 2,425 2,450 2,330 2,360 8,000
2001/02/13 2,300 2,450 2,295 2,450 18,300
2001/02/09 2,255 2,290 2,250 2,255 4,800
2001/02/08 2,270 2,280 2,255 2,255 2,000
2001/02/07 2,270 2,275 2,270 2,275 1,300
2001/02/06 2,255 2,295 2,255 2,280 3,300
2001/02/05 2,295 2,300 2,260 2,260 2,700
2001/02/02 2,295 2,300 2,290 2,300 3,100
2001/02/01 2,345 2,345 2,285 2,295 5,300
2001/01/31 2,300 2,365 2,300 2,345 11,000
2001/01/30 2,300 2,330 2,290 2,300 10,900
2001/01/29 2,400 2,415 2,290 2,290 8,800
2001/01/26 2,590 2,595 2,475 2,480 3,900
2001/01/25 2,465 2,500 2,430 2,430 2,600
2001/01/24 2,610 2,610 2,550 2,550 5,800
2001/01/23 2,610 2,620 2,460 2,495 25,900
2001/01/22 2,610 2,640 2,600 2,620 11,600
2001/01/19 2,620 2,660 2,600 2,620 38,800
2001/01/18 2,500 2,580 2,495 2,580 10,000
2001/01/17 2,445 2,500 2,360 2,500 5,200
2001/01/16 2,460 2,460 2,370 2,460 10,300
2001/01/15 2,185 2,305 2,185 2,300 3,500
2001/01/12 2,400 2,400 2,175 2,190 23,400
2001/01/11 2,300 2,405 2,270 2,310 7,000
2001/01/10 2,255 2,255 2,150 2,240 7,600
2001/01/09 2,300 2,305 2,205 2,230 4,000
2001/01/05 2,300 2,305 2,290 2,305 2,200
2001/01/04 2,330 2,350 2,300 2,300 1,900

このページの先頭へ