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
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

このページの先頭へ