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
2005/12/30 3,240 3,260 3,230 3,230 14,100
2005/12/29 3,230 3,290 3,230 3,260 21,700
2005/12/28 3,250 3,300 3,240 3,280 45,400
2005/12/27 3,260 3,300 3,250 3,270 32,200
2005/12/26 3,280 3,300 3,260 3,280 41,500
2005/12/22 3,330 3,330 3,230 3,270 62,800
2005/12/21 3,300 3,390 3,300 3,370 54,700
2005/12/20 3,240 3,290 3,200 3,280 58,000
2005/12/19 3,110 3,240 3,090 3,220 79,600
2005/12/16 3,060 3,130 3,060 3,130 50,200
2005/12/15 2,995 3,160 2,965 3,110 116,000
2005/12/14 2,960 2,980 2,800 2,960 119,800
2005/12/13 2,945 2,985 2,920 2,955 57,200
2005/12/12 2,800 2,940 2,800 2,905 69,300
2005/12/09 2,745 2,795 2,730 2,765 63,100
2005/12/08 2,785 2,795 2,720 2,755 46,400
2005/12/07 2,760 2,785 2,750 2,785 42,100
2005/12/06 2,745 2,785 2,715 2,760 52,900
2005/12/05 2,700 2,775 2,700 2,745 50,400
2005/12/02 2,650 2,680 2,635 2,645 33,000
2005/12/01 2,590 2,635 2,590 2,635 57,300
2005/11/30 2,650 2,650 2,620 2,620 49,400
2005/11/29 2,605 2,680 2,600 2,675 68,000
2005/11/28 2,600 2,620 2,595 2,600 27,800
2005/11/25 2,635 2,650 2,600 2,630 38,500
2005/11/24 2,625 2,660 2,620 2,640 41,700
2005/11/22 2,610 2,630 2,600 2,625 21,700
2005/11/21 2,640 2,640 2,610 2,610 35,700
2005/11/18 2,595 2,630 2,585 2,620 65,600
2005/11/17 2,515 2,580 2,515 2,580 47,800
2005/11/16 2,520 2,520 2,500 2,520 34,200
2005/11/15 2,485 2,530 2,485 2,510 51,100
2005/11/14 2,480 2,490 2,475 2,480 16,200
2005/11/11 2,485 2,490 2,460 2,480 15,400
2005/11/10 2,485 2,490 2,440 2,490 23,400
2005/11/09 2,510 2,515 2,465 2,490 23,300
2005/11/08 2,535 2,535 2,500 2,505 21,400
2005/11/07 2,495 2,550 2,485 2,525 47,700
2005/11/04 2,475 2,485 2,450 2,480 30,500
2005/11/02 2,445 2,470 2,420 2,435 37,300
2005/11/01 2,480 2,480 2,460 2,460 9,500
2005/10/31 2,460 2,505 2,455 2,465 41,000
2005/10/28 2,390 2,425 2,375 2,425 78,500
2005/10/27 2,375 2,390 2,365 2,390 21,500
2005/10/26 2,335 2,385 2,330 2,375 35,100
2005/10/25 2,365 2,380 2,345 2,365 54,600
2005/10/24 2,370 2,370 2,345 2,355 16,000
2005/10/21 2,350 2,365 2,340 2,355 24,800
2005/10/20 2,370 2,370 2,350 2,360 15,900
2005/10/19 2,355 2,365 2,350 2,350 24,400
2005/10/18 2,370 2,370 2,355 2,355 22,300
2005/10/17 2,345 2,355 2,345 2,350 12,000
2005/10/14 2,350 2,375 2,330 2,340 19,800
2005/10/13 2,350 2,370 2,340 2,370 34,200
2005/10/12 2,350 2,360 2,335 2,345 51,400
2005/10/11 2,340 2,350 2,305 2,335 38,800
2005/10/07 2,350 2,355 2,335 2,340 26,900
2005/10/06 2,370 2,380 2,350 2,360 55,300
2005/10/05 2,370 2,375 2,355 2,375 73,500
2005/10/04 2,345 2,350 2,330 2,345 34,000
2005/10/03 2,345 2,345 2,305 2,330 31,900
2005/09/30 2,370 2,370 2,320 2,345 32,300
2005/09/29 2,360 2,370 2,320 2,340 46,700
2005/09/28 2,380 2,380 2,360 2,370 12,800
2005/09/27 2,380 2,385 2,350 2,370 27,500
2005/09/26 2,310 2,400 2,310 2,395 50,200
2005/09/22 2,305 2,325 2,300 2,305 44,600
2005/09/21 2,320 2,320 2,300 2,310 64,200
2005/09/20 2,315 2,330 2,305 2,315 66,700
2005/09/16 2,320 2,345 2,300 2,305 77,000
2005/09/15 2,300 2,355 2,295 2,345 21,300
2005/09/14 2,315 2,330 2,290 2,295 58,200
2005/09/13 2,320 2,350 2,320 2,335 11,900
2005/09/12 2,350 2,350 2,305 2,315 20,300
2005/09/09 2,220 2,330 2,220 2,295 102,100
2005/09/08 2,320 2,330 2,300 2,300 19,300
2005/09/07 2,330 2,340 2,300 2,305 29,100
2005/09/06 2,355 2,370 2,325 2,325 21,800
2005/09/05 2,360 2,365 2,350 2,355 21,100
2005/09/02 2,380 2,380 2,350 2,370 17,200
2005/09/01 2,345 2,385 2,345 2,380 38,600
2005/08/31 2,345 2,350 2,335 2,340 10,100
2005/08/30 2,320 2,345 2,320 2,345 15,500
2005/08/29 2,365 2,365 2,330 2,340 17,300
2005/08/26 2,380 2,380 2,350 2,360 32,300
2005/08/25 2,375 2,375 2,355 2,375 29,400
2005/08/24 2,355 2,375 2,350 2,365 33,500
2005/08/23 2,330 2,355 2,330 2,350 33,200
2005/08/22 2,305 2,340 2,305 2,325 33,500
2005/08/19 2,310 2,310 2,300 2,300 27,800
2005/08/18 2,290 2,315 2,290 2,300 57,900
2005/08/17 2,275 2,285 2,265 2,265 19,700
2005/08/16 2,270 2,280 2,240 2,280 21,400
2005/08/15 2,240 2,280 2,235 2,275 26,900
2005/08/12 2,250 2,260 2,230 2,260 30,500
2005/08/11 2,245 2,250 2,235 2,250 49,200
2005/08/10 2,180 2,245 2,180 2,245 97,600
2005/08/09 2,180 2,185 2,165 2,180 17,400
2005/08/08 2,100 2,160 2,100 2,140 31,600
2005/08/05 2,150 2,175 2,135 2,140 29,300
2005/08/04 2,200 2,205 2,150 2,190 53,200
2005/08/03 2,200 2,210 2,190 2,200 55,600
2005/08/02 2,150 2,220 2,140 2,210 120,500
2005/08/01 2,125 2,145 2,125 2,140 17,200
2005/07/29 2,125 2,145 2,120 2,125 24,500
2005/07/28 2,130 2,135 2,105 2,125 41,500
2005/07/27 2,100 2,110 2,080 2,090 50,900
2005/07/26 2,135 2,135 2,055 2,075 50,500
2005/07/25 2,115 2,135 2,105 2,135 24,000
2005/07/22 2,095 2,115 2,060 2,090 48,900
2005/07/21 2,115 2,135 2,090 2,095 48,700
2005/07/20 2,150 2,150 2,115 2,115 60,500
2005/07/19 2,155 2,155 2,120 2,135 56,600
2005/07/15 2,160 2,165 2,145 2,165 18,000
2005/07/14 2,160 2,170 2,145 2,150 57,100
2005/07/13 2,160 2,170 2,150 2,155 33,100
2005/07/12 2,180 2,180 2,165 2,170 30,100
2005/07/11 2,160 2,185 2,160 2,170 47,600
2005/07/08 2,130 2,170 2,130 2,150 39,400
2005/07/07 2,135 2,140 2,115 2,135 25,800
2005/07/06 2,150 2,160 2,130 2,140 54,900
2005/07/05 2,180 2,190 2,150 2,170 85,300
2005/07/04 2,195 2,200 2,140 2,200 161,300
2005/07/01 2,050 2,170 2,050 2,170 147,000
2005/06/30 2,050 2,065 2,035 2,045 25,000
2005/06/29 2,045 2,065 2,040 2,055 36,900
2005/06/28 2,060 2,060 2,040 2,050 23,700
2005/06/27 2,055 2,065 2,045 2,055 18,500
2005/06/24 2,045 2,075 2,045 2,075 30,900
2005/06/23 2,050 2,060 2,035 2,045 24,700
2005/06/22 2,040 2,055 2,010 2,055 28,300
2005/06/21 2,060 2,060 2,035 2,045 19,700
2005/06/20 2,060 2,065 2,055 2,060 26,600
2005/06/17 2,040 2,055 2,040 2,050 20,600
2005/06/16 2,030 2,050 2,030 2,040 19,900
2005/06/15 2,030 2,040 2,015 2,040 20,400
2005/06/14 2,055 2,055 2,025 2,030 14,200
2005/06/13 2,060 2,060 2,045 2,055 15,000
2005/06/10 2,050 2,055 2,040 2,045 31,000
2005/06/09 2,045 2,055 2,030 2,035 31,500
2005/06/08 2,030 2,045 2,020 2,045 39,500
2005/06/07 2,015 2,025 2,005 2,020 36,400
2005/06/06 1,994 2,020 1,987 2,015 40,900
2005/06/03 1,994 1,995 1,981 1,991 37,400
2005/06/02 1,974 1,996 1,968 1,987 47,200
2005/06/01 1,939 1,959 1,938 1,954 60,200
2005/05/31 1,950 1,953 1,933 1,940 99,500
2005/05/30 1,973 1,985 1,965 1,968 80,700
2005/05/27 1,972 1,983 1,972 1,977 19,000
2005/05/26 1,980 1,980 1,972 1,973 21,900
2005/05/25 1,997 2,000 1,981 1,981 41,000
2005/05/24 2,030 2,030 1,992 1,997 65,900
2005/05/23 2,030 2,035 2,020 2,020 21,900
2005/05/20 2,030 2,040 2,030 2,030 10,500
2005/05/19 2,020 2,040 2,015 2,030 14,400
2005/05/18 2,000 2,015 1,998 2,005 13,400
2005/05/17 2,015 2,050 1,992 1,994 18,800
2005/05/16 2,050 2,050 1,990 2,010 27,100
2005/05/13 2,050 2,060 2,040 2,055 21,900
2005/05/12 2,070 2,080 2,065 2,065 25,700
2005/05/11 2,085 2,100 2,045 2,090 118,000
2005/05/10 2,095 2,130 2,070 2,120 32,500
2005/05/09 2,065 2,085 2,065 2,085 11,500
2005/05/06 2,055 2,070 2,035 2,060 13,700
2005/05/02 2,025 2,040 2,020 2,030 5,500
2005/04/28 2,025 2,045 2,020 2,025 7,700
2005/04/27 2,010 2,050 2,005 2,025 17,800
2005/04/26 2,000 2,040 2,000 2,015 17,700
2005/04/25 2,040 2,050 2,025 2,030 17,400
2005/04/22 2,080 2,080 2,025 2,030 18,500
2005/04/21 2,010 2,040 2,000 2,040 19,700
2005/04/20 2,060 2,080 2,040 2,075 18,800
2005/04/19 2,000 2,060 1,999 2,025 20,600
2005/04/18 2,050 2,050 1,970 1,987 25,000
2005/04/15 2,060 2,070 2,050 2,050 20,500
2005/04/14 2,125 2,130 2,100 2,105 10,200
2005/04/13 2,135 2,140 2,130 2,140 7,200
2005/04/12 2,145 2,150 2,130 2,130 4,500
2005/04/11 2,170 2,170 2,150 2,150 6,100
2005/04/08 2,170 2,185 2,165 2,175 21,100
2005/04/07 2,170 2,175 2,150 2,165 15,700
2005/04/06 2,135 2,160 2,130 2,160 21,600
2005/04/05 2,120 2,130 2,120 2,130 7,700
2005/04/04 2,100 2,125 2,100 2,125 6,700
2005/04/01 2,120 2,130 2,100 2,130 13,800
2005/03/31 2,070 2,145 2,060 2,145 23,100
2005/03/30 2,080 2,100 2,070 2,075 18,300
2005/03/29 2,140 2,145 2,100 2,105 19,600
2005/03/28 2,075 2,150 2,075 2,145 39,900
2005/03/25 2,235 2,235 2,210 2,215 43,600
2005/03/24 2,215 2,235 2,215 2,215 25,900
2005/03/23 2,210 2,210 2,200 2,210 30,400
2005/03/22 2,190 2,200 2,185 2,190 27,200
2005/03/18 2,160 2,165 2,155 2,165 18,400
2005/03/17 2,150 2,160 2,145 2,150 23,300
2005/03/16 2,160 2,160 2,140 2,145 23,700
2005/03/15 2,160 2,170 2,155 2,155 18,900
2005/03/14 2,160 2,170 2,150 2,150 21,600
2005/03/11 2,135 2,160 2,135 2,140 52,000
2005/03/10 2,140 2,150 2,125 2,135 21,200
2005/03/09 2,125 2,170 2,125 2,130 40,700
2005/03/08 2,170 2,175 2,125 2,125 44,400
2005/03/07 2,120 2,165 2,120 2,150 42,200
2005/03/04 2,085 2,115 2,085 2,105 20,400
2005/03/03 2,100 2,115 2,090 2,090 18,400
2005/03/02 2,095 2,115 2,085 2,105 29,000
2005/03/01 2,060 2,080 2,060 2,080 15,600
2005/02/28 2,060 2,060 2,050 2,060 16,200
2005/02/25 2,050 2,055 2,045 2,045 13,200
2005/02/24 2,025 2,050 2,025 2,050 16,800
2005/02/23 2,030 2,030 2,020 2,025 10,600
2005/02/22 2,030 2,035 2,025 2,030 13,000
2005/02/21 2,040 2,045 2,025 2,025 19,700
2005/02/18 2,035 2,045 2,030 2,040 20,000
2005/02/17 2,035 2,050 2,035 2,040 11,800
2005/02/16 2,055 2,055 2,035 2,035 14,200
2005/02/15 2,050 2,055 2,045 2,045 15,700
2005/02/14 2,050 2,055 2,040 2,040 8,900
2005/02/10 2,060 2,060 2,030 2,040 18,200
2005/02/09 2,065 2,065 2,040 2,050 25,500
2005/02/08 2,060 2,060 2,045 2,055 17,500
2005/02/07 2,050 2,060 2,040 2,045 28,700
2005/02/04 2,040 2,050 2,030 2,035 27,000
2005/02/03 2,025 2,030 2,020 2,030 32,700
2005/02/02 2,010 2,020 2,005 2,020 31,000
2005/02/01 2,010 2,010 2,000 2,005 18,300
2005/01/31 2,000 2,005 1,991 2,000 28,500
2005/01/28 1,993 1,998 1,976 1,995 42,600
2005/01/27 1,995 2,005 1,990 1,992 25,500
2005/01/26 1,995 2,005 1,990 1,992 26,400
2005/01/25 2,000 2,005 1,986 1,993 47,700
2005/01/24 2,010 2,025 2,000 2,000 23,400
2005/01/21 2,015 2,015 2,005 2,005 28,900
2005/01/20 1,995 2,030 1,995 2,010 66,500
2005/01/19 2,005 2,035 1,995 2,010 43,200
2005/01/18 2,015 2,015 2,000 2,000 28,500
2005/01/17 2,030 2,030 1,989 1,997 44,400
2005/01/14 1,992 2,005 1,975 1,998 42,800
2005/01/13 1,997 2,005 1,984 1,991 45,300
2005/01/12 2,000 2,010 1,981 1,996 59,600
2005/01/11 1,970 1,997 1,969 1,997 49,300
2005/01/07 1,950 1,958 1,950 1,955 36,000
2005/01/06 1,963 1,963 1,937 1,949 64,400
2005/01/05 1,971 1,972 1,955 1,962 24,900
2005/01/04 1,980 1,980 1,960 1,970 14,100

このページの先頭へ