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 |
---|---|---|---|---|---|
2002/12/30 | 1,380 | 1,426 | 1,380 | 1,402 | 4,000 |
2002/12/27 | 1,415 | 1,415 | 1,370 | 1,410 | 10,000 |
2002/12/26 | 1,395 | 1,395 | 1,353 | 1,395 | 9,300 |
2002/12/25 | 1,365 | 1,365 | 1,339 | 1,355 | 12,500 |
2002/12/24 | 1,355 | 1,375 | 1,350 | 1,361 | 29,900 |
2002/12/20 | 1,358 | 1,380 | 1,358 | 1,370 | 25,500 |
2002/12/19 | 1,360 | 1,379 | 1,355 | 1,365 | 20,900 |
2002/12/18 | 1,390 | 1,390 | 1,367 | 1,369 | 8,600 |
2002/12/17 | 1,390 | 1,390 | 1,367 | 1,375 | 13,500 |
2002/12/16 | 1,398 | 1,398 | 1,360 | 1,360 | 7,400 |
2002/12/13 | 1,400 | 1,400 | 1,394 | 1,399 | 41,900 |
2002/12/12 | 1,399 | 1,400 | 1,395 | 1,400 | 16,100 |
2002/12/11 | 1,410 | 1,410 | 1,398 | 1,398 | 5,700 |
2002/12/10 | 1,395 | 1,400 | 1,390 | 1,399 | 8,900 |
2002/12/09 | 1,400 | 1,400 | 1,381 | 1,390 | 4,900 |
2002/12/06 | 1,410 | 1,412 | 1,379 | 1,400 | 15,000 |
2002/12/05 | 1,438 | 1,438 | 1,380 | 1,419 | 16,600 |
2002/12/04 | 1,447 | 1,447 | 1,392 | 1,405 | 39,000 |
2002/12/03 | 1,427 | 1,470 | 1,425 | 1,433 | 13,100 |
2002/12/02 | 1,435 | 1,445 | 1,425 | 1,427 | 42,700 |
2002/11/29 | 1,420 | 1,435 | 1,410 | 1,430 | 35,300 |
2002/11/28 | 1,402 | 1,426 | 1,401 | 1,419 | 12,400 |
2002/11/27 | 1,400 | 1,400 | 1,381 | 1,381 | 54,100 |
2002/11/26 | 1,416 | 1,453 | 1,416 | 1,439 | 44,000 |
2002/11/25 | 1,400 | 1,409 | 1,387 | 1,409 | 25,200 |
2002/11/22 | 1,385 | 1,385 | 1,360 | 1,380 | 12,300 |
2002/11/21 | 1,384 | 1,384 | 1,370 | 1,380 | 6,500 |
2002/11/20 | 1,340 | 1,390 | 1,336 | 1,385 | 9,600 |
2002/11/19 | 1,351 | 1,358 | 1,340 | 1,350 | 6,900 |
2002/11/18 | 1,368 | 1,375 | 1,352 | 1,356 | 7,200 |
2002/11/15 | 1,379 | 1,379 | 1,340 | 1,347 | 8,000 |
2002/11/14 | 1,346 | 1,360 | 1,299 | 1,301 | 9,900 |
2002/11/13 | 1,390 | 1,390 | 1,345 | 1,345 | 17,900 |
2002/11/12 | 1,380 | 1,390 | 1,380 | 1,387 | 17,000 |
2002/11/11 | 1,401 | 1,401 | 1,360 | 1,381 | 12,500 |
2002/11/08 | 1,380 | 1,400 | 1,380 | 1,400 | 12,400 |
2002/11/07 | 1,382 | 1,399 | 1,382 | 1,389 | 11,100 |
2002/11/06 | 1,391 | 1,405 | 1,379 | 1,385 | 20,100 |
2002/11/05 | 1,390 | 1,390 | 1,374 | 1,380 | 11,800 |
2002/11/01 | 1,370 | 1,370 | 1,359 | 1,369 | 5,800 |
2002/10/31 | 1,384 | 1,384 | 1,360 | 1,370 | 6,100 |
2002/10/30 | 1,380 | 1,390 | 1,369 | 1,369 | 9,200 |
2002/10/29 | 1,385 | 1,385 | 1,357 | 1,380 | 5,600 |
2002/10/28 | 1,400 | 1,400 | 1,380 | 1,385 | 8,600 |
2002/10/25 | 1,400 | 1,407 | 1,388 | 1,388 | 9,600 |
2002/10/24 | 1,412 | 1,433 | 1,380 | 1,380 | 6,400 |
2002/10/23 | 1,399 | 1,399 | 1,360 | 1,372 | 8,600 |
2002/10/22 | 1,430 | 1,430 | 1,400 | 1,401 | 7,200 |
2002/10/21 | 1,406 | 1,459 | 1,390 | 1,429 | 16,900 |
2002/10/18 | 1,376 | 1,385 | 1,366 | 1,366 | 18,100 |
2002/10/17 | 1,370 | 1,370 | 1,362 | 1,362 | 2,800 |
2002/10/16 | 1,396 | 1,399 | 1,367 | 1,371 | 19,800 |
2002/10/15 | 1,300 | 1,370 | 1,300 | 1,336 | 72,600 |
2002/10/11 | 1,300 | 1,300 | 1,295 | 1,299 | 19,400 |
2002/10/10 | 1,300 | 1,300 | 1,270 | 1,300 | 50,100 |
2002/10/09 | 1,270 | 1,292 | 1,255 | 1,280 | 54,300 |
2002/10/08 | 1,251 | 1,296 | 1,251 | 1,290 | 51,500 |
2002/10/07 | 1,320 | 1,330 | 1,280 | 1,291 | 50,500 |
2002/10/04 | 1,339 | 1,355 | 1,339 | 1,350 | 21,300 |
2002/10/03 | 1,386 | 1,386 | 1,345 | 1,345 | 17,100 |
2002/10/02 | 1,370 | 1,375 | 1,346 | 1,346 | 16,000 |
2002/10/01 | 1,350 | 1,350 | 1,337 | 1,339 | 19,400 |
2002/09/30 | 1,390 | 1,390 | 1,366 | 1,366 | 7,500 |
2002/09/27 | 1,360 | 1,397 | 1,360 | 1,391 | 19,800 |
2002/09/26 | 1,353 | 1,360 | 1,350 | 1,358 | 28,200 |
2002/09/25 | 1,370 | 1,375 | 1,350 | 1,351 | 34,800 |
2002/09/24 | 1,400 | 1,419 | 1,379 | 1,399 | 38,500 |
2002/09/20 | 1,400 | 1,441 | 1,385 | 1,389 | 34,100 |
2002/09/19 | 1,419 | 1,450 | 1,390 | 1,400 | 63,800 |
2002/09/18 | 1,420 | 1,420 | 1,399 | 1,414 | 31,500 |
2002/09/17 | 1,430 | 1,450 | 1,425 | 1,435 | 30,200 |
2002/09/13 | 1,380 | 1,390 | 1,370 | 1,390 | 47,400 |
2002/09/12 | 1,410 | 1,421 | 1,408 | 1,410 | 51,100 |
2002/09/11 | 1,359 | 1,411 | 1,340 | 1,389 | 46,200 |
2002/09/10 | 1,310 | 1,330 | 1,310 | 1,319 | 63,500 |
2002/09/09 | 1,340 | 1,360 | 1,295 | 1,295 | 53,700 |
2002/09/06 | 1,370 | 1,370 | 1,333 | 1,333 | 33,500 |
2002/09/05 | 1,390 | 1,390 | 1,370 | 1,370 | 49,700 |
2002/09/04 | 1,400 | 1,400 | 1,370 | 1,377 | 41,700 |
2002/09/03 | 1,450 | 1,450 | 1,405 | 1,415 | 37,300 |
2002/09/02 | 1,500 | 1,500 | 1,445 | 1,450 | 24,300 |
2002/08/30 | 1,510 | 1,514 | 1,494 | 1,505 | 34,400 |
2002/08/29 | 1,550 | 1,550 | 1,501 | 1,501 | 21,600 |
2002/08/28 | 1,577 | 1,577 | 1,550 | 1,556 | 15,400 |
2002/08/27 | 1,590 | 1,590 | 1,565 | 1,570 | 35,600 |
2002/08/26 | 1,605 | 1,605 | 1,585 | 1,590 | 26,400 |
2002/08/23 | 1,581 | 1,585 | 1,575 | 1,575 | 21,700 |
2002/08/22 | 1,580 | 1,585 | 1,578 | 1,580 | 23,300 |
2002/08/21 | 1,600 | 1,621 | 1,580 | 1,580 | 21,600 |
2002/08/20 | 1,596 | 1,601 | 1,595 | 1,600 | 14,600 |
2002/08/19 | 1,630 | 1,630 | 1,591 | 1,591 | 17,700 |
2002/08/16 | 1,650 | 1,650 | 1,634 | 1,645 | 13,200 |
2002/08/15 | 1,620 | 1,649 | 1,620 | 1,638 | 29,500 |
2002/08/14 | 1,630 | 1,630 | 1,610 | 1,614 | 37,900 |
2002/08/13 | 1,689 | 1,689 | 1,655 | 1,656 | 8,300 |
2002/08/12 | 1,740 | 1,741 | 1,690 | 1,690 | 9,100 |
2002/08/09 | 1,711 | 1,767 | 1,711 | 1,748 | 8,700 |
2002/08/08 | 1,750 | 1,750 | 1,711 | 1,711 | 9,100 |
2002/08/07 | 1,744 | 1,745 | 1,725 | 1,725 | 4,100 |
2002/08/06 | 1,757 | 1,759 | 1,724 | 1,730 | 14,400 |
2002/08/05 | 1,749 | 1,770 | 1,732 | 1,758 | 19,600 |
2002/08/02 | 1,759 | 1,759 | 1,750 | 1,750 | 20,400 |
2002/08/01 | 1,760 | 1,764 | 1,759 | 1,760 | 14,800 |
2002/07/31 | 1,780 | 1,782 | 1,770 | 1,770 | 16,600 |
2002/07/30 | 1,880 | 1,880 | 1,770 | 1,783 | 10,100 |
2002/07/29 | 1,730 | 1,820 | 1,713 | 1,820 | 35,900 |
2002/07/26 | 1,710 | 1,716 | 1,670 | 1,670 | 33,600 |
2002/07/25 | 1,770 | 1,778 | 1,705 | 1,705 | 26,700 |
2002/07/24 | 1,700 | 1,704 | 1,680 | 1,680 | 26,500 |
2002/07/23 | 1,700 | 1,721 | 1,685 | 1,700 | 18,700 |
2002/07/22 | 1,670 | 1,747 | 1,668 | 1,711 | 16,400 |
2002/07/19 | 1,850 | 1,850 | 1,817 | 1,820 | 22,600 |
2002/07/18 | 1,861 | 1,861 | 1,803 | 1,830 | 15,300 |
2002/07/17 | 1,860 | 1,865 | 1,810 | 1,850 | 11,300 |
2002/07/16 | 1,885 | 1,885 | 1,865 | 1,870 | 11,600 |
2002/07/15 | 1,900 | 1,910 | 1,885 | 1,885 | 22,500 |
2002/07/12 | 1,940 | 1,959 | 1,922 | 1,940 | 11,700 |
2002/07/11 | 1,950 | 1,962 | 1,940 | 1,940 | 10,100 |
2002/07/10 | 2,010 | 2,010 | 1,950 | 1,950 | 5,700 |
2002/07/09 | 2,000 | 2,000 | 1,965 | 2,000 | 10,500 |
2002/07/08 | 2,010 | 2,010 | 1,950 | 1,950 | 14,300 |
2002/07/05 | 1,950 | 1,959 | 1,950 | 1,950 | 7,500 |
2002/07/04 | 1,940 | 1,960 | 1,940 | 1,950 | 6,700 |
2002/07/03 | 1,921 | 1,960 | 1,921 | 1,956 | 17,700 |
2002/07/02 | 1,940 | 1,941 | 1,923 | 1,930 | 18,500 |
2002/07/01 | 1,920 | 1,940 | 1,920 | 1,940 | 18,200 |
2002/06/28 | 1,925 | 1,970 | 1,925 | 1,954 | 17,100 |
2002/06/27 | 1,950 | 1,950 | 1,930 | 1,945 | 7,800 |
2002/06/26 | 1,950 | 1,980 | 1,930 | 1,950 | 12,400 |
2002/06/25 | 1,960 | 2,005 | 1,960 | 2,005 | 8,300 |
2002/06/24 | 1,970 | 1,999 | 1,953 | 1,999 | 5,400 |
2002/06/21 | 1,960 | 2,035 | 1,960 | 2,010 | 5,500 |
2002/06/20 | 1,960 | 2,040 | 1,960 | 2,040 | 15,000 |
2002/06/19 | 2,030 | 2,030 | 1,985 | 1,995 | 19,200 |
2002/06/18 | 1,951 | 2,010 | 1,950 | 2,005 | 17,500 |
2002/06/17 | 1,980 | 1,993 | 1,920 | 1,930 | 11,700 |
2002/06/14 | 2,035 | 2,050 | 2,020 | 2,020 | 58,500 |
2002/06/13 | 2,070 | 2,110 | 2,070 | 2,075 | 15,400 |
2002/06/12 | 2,075 | 2,110 | 2,070 | 2,100 | 8,700 |
2002/06/11 | 2,110 | 2,135 | 2,075 | 2,135 | 14,000 |
2002/06/10 | 2,120 | 2,120 | 2,055 | 2,070 | 7,900 |
2002/06/07 | 2,130 | 2,160 | 2,130 | 2,140 | 12,300 |
2002/06/06 | 2,140 | 2,175 | 2,130 | 2,135 | 32,400 |
2002/06/05 | 2,200 | 2,200 | 2,140 | 2,140 | 12,300 |
2002/06/04 | 2,155 | 2,185 | 2,135 | 2,185 | 17,300 |
2002/06/03 | 2,200 | 2,210 | 2,160 | 2,160 | 14,300 |
2002/05/31 | 2,155 | 2,200 | 2,155 | 2,190 | 14,400 |
2002/05/30 | 2,210 | 2,210 | 2,145 | 2,195 | 38,200 |
2002/05/29 | 2,165 | 2,250 | 2,165 | 2,210 | 24,400 |
2002/05/28 | 2,200 | 2,240 | 2,190 | 2,240 | 38,300 |
2002/05/27 | 2,265 | 2,265 | 2,220 | 2,245 | 25,000 |
2002/05/24 | 2,260 | 2,260 | 2,180 | 2,250 | 14,500 |
2002/05/23 | 2,220 | 2,270 | 2,215 | 2,255 | 35,600 |
2002/05/22 | 2,165 | 2,235 | 2,165 | 2,215 | 59,200 |
2002/05/21 | 2,080 | 2,180 | 2,080 | 2,160 | 104,400 |
2002/05/20 | 2,015 | 2,070 | 2,000 | 2,060 | 14,400 |
2002/05/17 | 1,990 | 2,040 | 1,989 | 2,000 | 53,600 |
2002/05/16 | 1,950 | 1,990 | 1,939 | 1,990 | 12,200 |
2002/05/15 | 1,993 | 1,994 | 1,985 | 1,987 | 14,700 |
2002/05/14 | 1,950 | 1,999 | 1,946 | 1,999 | 25,900 |
2002/05/13 | 1,950 | 1,950 | 1,935 | 1,946 | 12,800 |
2002/05/10 | 1,950 | 1,955 | 1,945 | 1,951 | 9,400 |
2002/05/09 | 1,950 | 1,970 | 1,919 | 1,920 | 22,100 |
2002/05/08 | 1,900 | 1,930 | 1,897 | 1,920 | 16,400 |
2002/05/07 | 1,920 | 1,920 | 1,900 | 1,900 | 5,900 |
2002/05/02 | 1,920 | 1,920 | 1,910 | 1,910 | 2,700 |
2002/05/01 | 1,920 | 1,940 | 1,920 | 1,920 | 4,700 |
2002/04/30 | 1,941 | 1,950 | 1,900 | 1,920 | 16,400 |
2002/04/26 | 1,949 | 1,949 | 1,890 | 1,915 | 12,700 |
2002/04/25 | 1,900 | 1,920 | 1,892 | 1,892 | 14,100 |
2002/04/24 | 1,916 | 1,916 | 1,890 | 1,890 | 10,800 |
2002/04/23 | 1,900 | 1,929 | 1,900 | 1,916 | 6,100 |
2002/04/22 | 1,871 | 1,940 | 1,871 | 1,940 | 11,000 |
2002/04/19 | 1,900 | 1,917 | 1,892 | 1,914 | 9,500 |
2002/04/18 | 1,875 | 1,948 | 1,875 | 1,922 | 18,700 |
2002/04/17 | 1,890 | 1,890 | 1,850 | 1,875 | 5,400 |
2002/04/16 | 1,831 | 1,890 | 1,831 | 1,890 | 6,700 |
2002/04/15 | 1,840 | 1,850 | 1,820 | 1,850 | 4,200 |
2002/04/12 | 1,850 | 1,900 | 1,850 | 1,870 | 9,400 |
2002/04/11 | 1,890 | 1,898 | 1,880 | 1,880 | 6,200 |
2002/04/10 | 1,880 | 1,889 | 1,880 | 1,889 | 10,200 |
2002/04/09 | 1,895 | 1,899 | 1,871 | 1,875 | 13,800 |
2002/04/08 | 1,869 | 1,888 | 1,865 | 1,865 | 6,300 |
2002/04/05 | 1,888 | 1,890 | 1,866 | 1,869 | 11,900 |
2002/04/04 | 1,860 | 1,866 | 1,844 | 1,865 | 7,600 |
2002/04/03 | 1,803 | 1,869 | 1,803 | 1,865 | 5,400 |
2002/04/02 | 1,811 | 1,880 | 1,800 | 1,877 | 12,300 |
2002/04/01 | 1,880 | 1,885 | 1,810 | 1,810 | 8,300 |
2002/03/29 | 1,920 | 1,920 | 1,882 | 1,882 | 22,100 |
2002/03/28 | 1,900 | 1,902 | 1,887 | 1,890 | 14,700 |
2002/03/27 | 1,890 | 1,902 | 1,876 | 1,902 | 15,100 |
2002/03/26 | 1,870 | 1,876 | 1,851 | 1,876 | 6,600 |
2002/03/25 | 1,801 | 1,890 | 1,801 | 1,870 | 23,700 |
2002/03/22 | 1,900 | 1,900 | 1,849 | 1,849 | 15,500 |
2002/03/20 | 1,885 | 1,900 | 1,875 | 1,899 | 17,900 |
2002/03/19 | 1,890 | 1,890 | 1,873 | 1,888 | 7,900 |
2002/03/18 | 1,880 | 1,942 | 1,852 | 1,880 | 5,200 |
2002/03/15 | 1,860 | 1,860 | 1,820 | 1,840 | 5,700 |
2002/03/14 | 1,813 | 1,846 | 1,813 | 1,840 | 9,100 |
2002/03/13 | 1,879 | 1,889 | 1,811 | 1,812 | 18,400 |
2002/03/12 | 1,880 | 1,970 | 1,880 | 1,900 | 54,600 |
2002/03/11 | 1,845 | 1,880 | 1,800 | 1,880 | 36,500 |
2002/03/08 | 1,710 | 1,830 | 1,710 | 1,790 | 73,300 |
2002/03/07 | 1,760 | 1,791 | 1,756 | 1,760 | 37,500 |
2002/03/06 | 1,846 | 1,850 | 1,800 | 1,820 | 37,800 |
2002/03/05 | 1,800 | 1,826 | 1,790 | 1,816 | 37,900 |
2002/03/04 | 1,798 | 1,798 | 1,726 | 1,790 | 25,500 |
2002/03/01 | 1,700 | 1,710 | 1,680 | 1,710 | 10,200 |
2002/02/28 | 1,700 | 1,710 | 1,678 | 1,700 | 14,200 |
2002/02/27 | 1,650 | 1,670 | 1,635 | 1,670 | 21,600 |
2002/02/26 | 1,650 | 1,650 | 1,636 | 1,648 | 16,100 |
2002/02/25 | 1,661 | 1,665 | 1,610 | 1,649 | 18,000 |
2002/02/22 | 1,638 | 1,671 | 1,620 | 1,661 | 28,400 |
2002/02/21 | 1,580 | 1,700 | 1,577 | 1,690 | 44,300 |
2002/02/20 | 1,568 | 1,583 | 1,568 | 1,577 | 17,000 |
2002/02/19 | 1,590 | 1,591 | 1,557 | 1,568 | 5,500 |
2002/02/18 | 1,630 | 1,630 | 1,615 | 1,620 | 15,000 |
2002/02/15 | 1,647 | 1,647 | 1,620 | 1,635 | 17,900 |
2002/02/14 | 1,580 | 1,650 | 1,580 | 1,610 | 25,700 |
2002/02/13 | 1,556 | 1,590 | 1,555 | 1,577 | 23,300 |
2002/02/12 | 1,510 | 1,545 | 1,510 | 1,526 | 53,100 |
2002/02/08 | 1,500 | 1,530 | 1,490 | 1,490 | 40,600 |
2002/02/07 | 1,500 | 1,567 | 1,490 | 1,560 | 66,800 |
2002/02/06 | 1,502 | 1,510 | 1,500 | 1,509 | 17,700 |
2002/02/05 | 1,541 | 1,541 | 1,500 | 1,530 | 17,100 |
2002/02/04 | 1,560 | 1,560 | 1,541 | 1,549 | 8,000 |
2002/02/01 | 1,550 | 1,560 | 1,534 | 1,560 | 32,800 |
2002/01/31 | 1,565 | 1,569 | 1,559 | 1,569 | 24,700 |
2002/01/30 | 1,550 | 1,570 | 1,550 | 1,570 | 23,500 |
2002/01/29 | 1,590 | 1,600 | 1,590 | 1,592 | 11,600 |
2002/01/28 | 1,589 | 1,614 | 1,581 | 1,610 | 22,400 |
2002/01/25 | 1,670 | 1,699 | 1,630 | 1,649 | 26,300 |
2002/01/24 | 1,781 | 1,781 | 1,690 | 1,700 | 28,100 |
2002/01/23 | 1,751 | 1,778 | 1,742 | 1,751 | 10,900 |
2002/01/22 | 1,733 | 1,819 | 1,733 | 1,819 | 6,400 |
2002/01/21 | 1,740 | 1,820 | 1,727 | 1,820 | 13,100 |
2002/01/18 | 1,798 | 1,800 | 1,750 | 1,800 | 26,500 |
2002/01/17 | 1,739 | 1,739 | 1,713 | 1,718 | 3,900 |
2002/01/16 | 1,734 | 1,734 | 1,703 | 1,723 | 5,700 |
2002/01/15 | 1,749 | 1,749 | 1,728 | 1,730 | 6,000 |
2002/01/11 | 1,800 | 1,800 | 1,724 | 1,749 | 19,400 |
2002/01/10 | 1,740 | 1,759 | 1,734 | 1,748 | 9,400 |
2002/01/09 | 1,736 | 1,740 | 1,730 | 1,730 | 7,300 |
2002/01/08 | 1,817 | 1,817 | 1,725 | 1,796 | 7,700 |
2002/01/07 | 1,823 | 1,823 | 1,811 | 1,812 | 4,500 |
2002/01/04 | 1,824 | 1,828 | 1,801 | 1,828 | 1,800 |