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
2004/12/30 1,962 1,990 1,952 1,973 40,100
2004/12/29 1,923 1,945 1,917 1,932 68,100
2004/12/28 1,945 1,950 1,922 1,922 82,700
2004/12/27 1,969 1,998 1,945 1,945 31,200
2004/12/24 1,930 1,985 1,930 1,967 65,300
2004/12/22 1,950 1,959 1,920 1,928 30,900
2004/12/21 1,989 1,990 1,920 1,928 66,500
2004/12/20 1,945 1,956 1,940 1,941 11,700
2004/12/17 1,935 1,960 1,923 1,945 10,800
2004/12/16 1,944 1,951 1,905 1,920 29,400
2004/12/15 1,929 1,949 1,910 1,943 33,100
2004/12/14 1,932 1,960 1,870 1,899 69,200
2004/12/13 1,880 1,910 1,880 1,895 12,700
2004/12/10 1,919 1,925 1,890 1,910 66,900
2004/12/09 1,953 1,953 1,900 1,929 19,800
2004/12/08 1,975 1,975 1,950 1,951 20,600
2004/12/07 1,986 1,993 1,973 1,975 4,400
2004/12/06 1,992 1,999 1,985 1,985 13,900
2004/12/03 1,988 1,999 1,988 1,995 17,400
2004/12/02 1,991 2,000 1,984 1,991 44,500
2004/12/01 1,970 1,973 1,960 1,961 5,600
2004/11/30 1,971 1,980 1,970 1,973 6,400
2004/11/29 1,970 1,995 1,970 1,980 2,500
2004/11/26 1,994 1,994 1,970 1,970 7,300
2004/11/25 1,971 1,995 1,970 1,976 3,700
2004/11/24 2,020 2,020 1,968 1,968 7,800
2004/11/22 1,999 2,005 1,960 1,963 29,000
2004/11/19 2,005 2,010 1,999 2,000 14,300
2004/11/18 2,000 2,010 1,995 2,005 17,300
2004/11/17 2,025 2,035 2,000 2,000 13,100
2004/11/16 2,045 2,045 2,020 2,020 6,300
2004/11/15 2,010 2,050 2,010 2,045 12,800
2004/11/12 2,000 2,025 1,994 2,005 14,400
2004/11/11 2,040 2,055 2,020 2,020 6,500
2004/11/10 2,055 2,070 2,035 2,040 12,300
2004/11/09 2,060 2,085 2,055 2,085 12,000
2004/11/08 2,080 2,080 2,055 2,055 4,500
2004/11/05 2,080 2,085 2,035 2,075 8,900
2004/11/04 2,030 2,090 2,030 2,075 20,000
2004/11/02 1,989 2,050 1,989 2,020 22,800
2004/11/01 2,025 2,025 1,971 1,982 17,100
2004/10/29 2,050 2,050 2,020 2,030 14,700
2004/10/28 2,045 2,070 2,030 2,070 12,800
2004/10/27 2,070 2,070 2,040 2,040 10,800
2004/10/26 2,005 2,040 2,005 2,040 22,200
2004/10/25 2,050 2,060 2,015 2,025 9,600
2004/10/22 2,075 2,080 2,060 2,080 5,800
2004/10/21 2,085 2,085 2,060 2,065 12,700
2004/10/20 2,070 2,070 2,030 2,055 8,400
2004/10/19 2,060 2,085 2,040 2,070 8,700
2004/10/18 2,050 2,050 2,015 2,035 4,900
2004/10/15 2,025 2,050 2,020 2,025 7,700
2004/10/14 2,095 2,095 2,050 2,050 18,400
2004/10/13 2,095 2,120 2,095 2,105 10,700
2004/10/12 2,095 2,110 2,085 2,090 12,600
2004/10/08 2,065 2,100 2,060 2,085 17,100
2004/10/07 2,055 2,065 2,050 2,050 3,000
2004/10/06 2,050 2,055 2,035 2,055 7,800
2004/10/05 2,080 2,080 2,030 2,045 20,200
2004/10/04 1,959 2,060 1,959 2,040 29,900
2004/10/01 1,957 1,988 1,938 1,944 13,700
2004/09/30 1,925 2,000 1,910 1,957 28,200
2004/09/29 1,981 1,981 1,921 1,935 19,200
2004/09/28 1,979 1,979 1,950 1,952 16,400
2004/09/27 1,955 1,985 1,955 1,979 22,700
2004/09/24 2,005 2,040 2,000 2,005 30,400
2004/09/22 2,055 2,080 2,030 2,040 16,300
2004/09/21 2,055 2,085 2,050 2,060 15,700
2004/09/17 2,050 2,070 2,040 2,050 12,700
2004/09/16 2,055 2,060 2,045 2,050 9,400
2004/09/15 2,100 2,100 2,055 2,055 6,900
2004/09/14 2,085 2,120 2,085 2,095 18,200
2004/09/13 2,050 2,130 2,050 2,085 32,500
2004/09/10 2,035 2,075 2,035 2,035 48,500
2004/09/09 2,090 2,095 2,075 2,075 8,000
2004/09/08 2,085 2,100 2,085 2,090 7,900
2004/09/07 2,090 2,115 2,080 2,085 25,100
2004/09/06 2,090 2,120 2,090 2,100 29,700
2004/09/03 2,115 2,130 2,085 2,095 23,500
2004/09/02 2,135 2,150 2,120 2,120 18,800
2004/09/01 2,160 2,180 2,140 2,160 34,600
2004/08/31 2,105 2,155 2,105 2,120 15,500
2004/08/30 2,120 2,170 2,120 2,145 18,700
2004/08/27 2,175 2,180 2,160 2,160 30,500
2004/08/26 2,160 2,170 2,140 2,150 23,900
2004/08/25 2,155 2,155 2,135 2,150 4,800
2004/08/24 2,180 2,180 2,150 2,160 7,700
2004/08/23 2,170 2,200 2,170 2,180 11,300
2004/08/20 2,180 2,180 2,165 2,170 5,200
2004/08/19 2,170 2,170 2,150 2,170 2,200
2004/08/18 2,140 2,170 2,135 2,165 14,300
2004/08/17 2,185 2,190 2,170 2,170 11,800
2004/08/16 2,115 2,165 2,115 2,165 19,100
2004/08/13 2,140 2,180 2,100 2,130 13,400
2004/08/12 2,185 2,195 2,180 2,180 7,700
2004/08/11 2,190 2,205 2,150 2,200 38,700
2004/08/10 2,135 2,135 2,095 2,105 13,000
2004/08/09 2,080 2,170 2,080 2,170 13,200
2004/08/06 2,105 2,160 2,100 2,145 14,200
2004/08/05 2,075 2,165 2,075 2,125 14,000
2004/08/04 2,070 2,095 1,995 2,075 22,100
2004/08/03 2,105 2,185 2,105 2,140 17,900
2004/08/02 2,170 2,190 2,170 2,185 13,500
2004/07/30 2,190 2,195 2,180 2,190 18,400
2004/07/29 2,170 2,190 2,160 2,170 13,700
2004/07/28 2,200 2,205 2,170 2,170 7,600
2004/07/27 2,210 2,215 2,195 2,195 23,100
2004/07/26 2,185 2,210 2,180 2,180 12,300
2004/07/23 2,210 2,210 2,165 2,180 31,700
2004/07/22 2,205 2,220 2,200 2,205 28,200
2004/07/21 2,185 2,210 2,185 2,210 20,700
2004/07/20 2,200 2,200 2,175 2,175 13,100
2004/07/16 2,160 2,180 2,140 2,175 14,600
2004/07/15 2,195 2,195 2,120 2,120 20,300
2004/07/14 2,220 2,220 2,160 2,160 15,200
2004/07/13 2,210 2,210 2,165 2,185 24,100
2004/07/12 2,145 2,200 2,135 2,185 24,400
2004/07/09 2,115 2,135 2,110 2,130 31,800
2004/07/08 2,110 2,120 2,110 2,110 31,400
2004/07/07 2,075 2,125 2,075 2,110 30,800
2004/07/06 2,165 2,190 2,150 2,155 20,500
2004/07/05 2,200 2,200 2,150 2,190 43,800
2004/07/02 2,210 2,220 2,210 2,210 41,700
2004/07/01 2,220 2,225 2,210 2,210 21,100
2004/06/30 2,240 2,240 2,215 2,225 23,700
2004/06/29 2,240 2,240 2,220 2,230 12,400
2004/06/28 2,245 2,255 2,240 2,250 25,800
2004/06/25 2,250 2,265 2,240 2,250 9,400
2004/06/24 2,250 2,255 2,240 2,245 14,000
2004/06/23 2,225 2,240 2,215 2,235 11,500
2004/06/22 2,240 2,255 2,220 2,220 8,800
2004/06/21 2,275 2,290 2,235 2,235 19,600
2004/06/18 2,250 2,260 2,215 2,235 23,200
2004/06/17 2,250 2,260 2,230 2,250 23,900
2004/06/16 2,200 2,245 2,195 2,245 16,200
2004/06/15 2,240 2,240 2,200 2,210 12,800
2004/06/14 2,270 2,270 2,250 2,250 11,800
2004/06/11 2,300 2,300 2,260 2,280 77,500
2004/06/10 2,200 2,250 2,175 2,230 22,900
2004/06/09 2,210 2,260 2,200 2,215 33,000
2004/06/08 2,210 2,210 2,180 2,200 29,900
2004/06/07 2,190 2,210 2,190 2,200 23,300
2004/06/04 2,100 2,190 2,100 2,180 36,200
2004/06/03 2,180 2,200 2,180 2,180 25,300
2004/06/02 2,195 2,210 2,180 2,185 79,000
2004/06/01 2,155 2,190 2,150 2,190 93,500
2004/05/31 2,100 2,145 2,080 2,120 38,800
2004/05/28 2,060 2,100 2,050 2,100 56,900
2004/05/27 2,025 2,080 2,025 2,045 29,400
2004/05/26 2,065 2,115 2,025 2,060 102,500
2004/05/25 1,931 2,065 1,931 2,045 52,800
2004/05/24 2,000 2,040 1,981 1,981 56,700
2004/05/21 1,985 2,000 1,959 1,985 21,800
2004/05/20 2,000 2,010 1,929 1,978 20,800
2004/05/19 1,980 2,035 1,972 2,020 57,500
2004/05/18 1,854 1,950 1,850 1,930 43,900
2004/05/17 1,950 1,950 1,900 1,903 34,100
2004/05/14 1,920 1,965 1,920 1,948 63,400
2004/05/13 1,980 1,980 1,910 1,910 30,600
2004/05/12 1,948 1,960 1,910 1,940 70,600
2004/05/11 1,770 1,859 1,770 1,858 51,900
2004/05/10 1,920 1,930 1,890 1,890 51,400
2004/05/07 1,920 1,974 1,916 1,931 45,900
2004/05/06 1,955 1,965 1,930 1,930 33,300
2004/04/30 1,980 1,980 1,927 1,945 50,400
2004/04/28 2,010 2,035 1,970 2,000 40,300
2004/04/27 2,005 2,005 1,965 1,967 40,000
2004/04/26 1,970 2,020 1,970 1,993 31,100
2004/04/23 1,970 1,979 1,955 1,967 18,500
2004/04/22 1,955 1,979 1,955 1,967 47,100
2004/04/21 1,960 1,990 1,960 1,969 15,800
2004/04/20 1,990 2,015 1,970 2,000 30,500
2004/04/19 2,040 2,040 1,955 1,997 19,800
2004/04/16 2,010 2,025 2,000 2,020 28,500
2004/04/15 2,040 2,050 2,010 2,020 19,700
2004/04/14 2,020 2,050 2,020 2,045 13,400
2004/04/13 2,025 2,060 2,025 2,055 19,700
2004/04/12 2,060 2,065 2,040 2,060 10,700
2004/04/09 2,020 2,045 2,010 2,040 29,700
2004/04/08 2,020 2,060 2,020 2,060 31,600
2004/04/07 2,040 2,050 2,025 2,030 15,500
2004/04/06 2,085 2,085 2,010 2,040 18,600
2004/04/05 2,020 2,100 2,020 2,080 41,800
2004/04/02 2,015 2,020 1,989 2,005 22,700
2004/04/01 2,015 2,030 2,000 2,000 30,500
2004/03/31 1,965 2,030 1,955 1,995 62,700
2004/03/30 1,940 1,965 1,940 1,950 47,700
2004/03/29 1,950 1,950 1,930 1,943 26,000
2004/03/26 1,950 1,959 1,939 1,947 42,100
2004/03/25 1,925 1,950 1,920 1,941 77,600
2004/03/24 1,925 1,925 1,886 1,895 60,200
2004/03/23 1,929 1,929 1,895 1,895 79,200
2004/03/22 1,895 1,920 1,880 1,901 41,100
2004/03/19 1,890 1,895 1,878 1,878 29,400
2004/03/18 1,900 1,905 1,870 1,874 41,400
2004/03/17 1,849 1,859 1,820 1,859 61,200
2004/03/16 1,841 1,848 1,805 1,809 60,000
2004/03/15 1,810 1,810 1,798 1,798 20,400
2004/03/12 1,736 1,790 1,736 1,780 57,400
2004/03/11 1,801 1,810 1,794 1,796 40,900
2004/03/10 1,823 1,823 1,802 1,816 19,900
2004/03/09 1,810 1,825 1,795 1,825 31,500
2004/03/08 1,801 1,805 1,792 1,795 40,500
2004/03/05 1,799 1,805 1,788 1,798 43,700
2004/03/04 1,766 1,797 1,766 1,786 22,400
2004/03/03 1,756 1,779 1,756 1,774 16,200
2004/03/02 1,760 1,765 1,750 1,755 21,000
2004/03/01 1,750 1,770 1,722 1,753 33,200
2004/02/27 1,693 1,740 1,688 1,715 49,400
2004/02/26 1,677 1,700 1,677 1,700 43,300
2004/02/25 1,695 1,695 1,671 1,675 15,600
2004/02/24 1,690 1,690 1,676 1,676 59,800
2004/02/23 1,674 1,697 1,674 1,684 29,400
2004/02/20 1,668 1,674 1,666 1,668 13,300
2004/02/19 1,651 1,667 1,650 1,651 27,400
2004/02/18 1,677 1,680 1,655 1,655 13,900
2004/02/17 1,678 1,679 1,662 1,665 20,400
2004/02/16 1,676 1,676 1,665 1,673 14,000
2004/02/13 1,675 1,682 1,667 1,674 12,600
2004/02/12 1,670 1,680 1,653 1,655 17,500
2004/02/10 1,667 1,687 1,658 1,662 15,900
2004/02/09 1,680 1,697 1,665 1,667 18,800
2004/02/06 1,690 1,690 1,675 1,676 12,700
2004/02/05 1,667 1,690 1,666 1,682 16,800
2004/02/04 1,690 1,690 1,666 1,666 17,800
2004/02/03 1,675 1,690 1,670 1,684 21,300
2004/02/02 1,673 1,699 1,673 1,681 12,800
2004/01/30 1,673 1,681 1,672 1,672 20,000
2004/01/29 1,690 1,691 1,670 1,672 58,300
2004/01/28 1,700 1,703 1,691 1,695 23,300
2004/01/27 1,697 1,705 1,692 1,693 20,400
2004/01/26 1,710 1,710 1,695 1,697 20,700
2004/01/23 1,700 1,707 1,690 1,698 46,000
2004/01/22 1,700 1,710 1,688 1,698 47,300
2004/01/21 1,707 1,707 1,680 1,682 27,300
2004/01/20 1,700 1,700 1,687 1,692 25,300
2004/01/19 1,700 1,708 1,685 1,686 20,700
2004/01/16 1,690 1,700 1,667 1,692 30,700
2004/01/15 1,682 1,683 1,680 1,682 52,400
2004/01/14 1,671 1,682 1,670 1,675 28,300
2004/01/13 1,679 1,685 1,656 1,663 22,600
2004/01/09 1,660 1,660 1,635 1,649 27,000
2004/01/08 1,618 1,668 1,618 1,650 40,200
2004/01/07 1,610 1,619 1,602 1,612 24,100
2004/01/06 1,620 1,625 1,584 1,590 86,100
2004/01/05 1,590 1,620 1,590 1,620 18,900

このページの先頭へ