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 |