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
2006/12/29 2,590 2,600 2,570 2,590 6,500
2006/12/28 2,610 2,610 2,560 2,560 10,100
2006/12/27 2,610 2,620 2,590 2,605 21,700
2006/12/26 2,615 2,615 2,550 2,595 20,100
2006/12/25 2,610 2,625 2,600 2,600 28,600
2006/12/22 2,600 2,620 2,595 2,600 20,500
2006/12/21 2,590 2,605 2,580 2,600 28,700
2006/12/20 2,540 2,585 2,540 2,585 17,600
2006/12/19 2,555 2,555 2,515 2,535 24,100
2006/12/18 2,540 2,560 2,530 2,545 28,000
2006/12/15 2,505 2,530 2,500 2,515 22,100
2006/12/14 2,515 2,515 2,495 2,495 20,700
2006/12/13 2,500 2,500 2,460 2,490 19,000
2006/12/12 2,475 2,485 2,465 2,470 17,700
2006/12/11 2,460 2,470 2,440 2,450 23,400
2006/12/08 2,445 2,465 2,435 2,445 24,000
2006/12/07 2,425 2,450 2,425 2,445 7,400
2006/12/06 2,435 2,460 2,420 2,425 27,500
2006/12/05 2,475 2,485 2,435 2,440 17,600
2006/12/04 2,430 2,480 2,430 2,470 22,400
2006/12/01 2,435 2,455 2,430 2,435 11,700
2006/11/30 2,420 2,430 2,405 2,430 11,400
2006/11/29 2,360 2,415 2,360 2,415 17,400
2006/11/28 2,330 2,365 2,320 2,360 25,300
2006/11/27 2,320 2,340 2,310 2,315 27,800
2006/11/24 2,290 2,300 2,250 2,285 14,400
2006/11/22 2,260 2,285 2,250 2,280 16,500
2006/11/21 2,280 2,295 2,260 2,265 15,800
2006/11/20 2,330 2,350 2,270 2,275 19,600
2006/11/17 2,335 2,350 2,320 2,325 15,900
2006/11/16 2,325 2,355 2,325 2,335 5,500
2006/11/15 2,350 2,365 2,325 2,335 16,500
2006/11/14 2,325 2,360 2,315 2,335 21,900
2006/11/13 2,340 2,340 2,300 2,305 22,300
2006/11/10 2,360 2,375 2,340 2,360 18,500
2006/11/09 2,405 2,430 2,365 2,375 19,400
2006/11/08 2,445 2,465 2,420 2,420 16,000
2006/11/07 2,445 2,445 2,420 2,420 14,400
2006/11/06 2,430 2,440 2,410 2,420 11,500
2006/11/02 2,450 2,455 2,405 2,430 27,800
2006/11/01 2,455 2,460 2,410 2,425 21,400
2006/10/31 2,425 2,435 2,385 2,395 39,200
2006/10/30 2,500 2,505 2,425 2,425 46,000
2006/10/27 2,520 2,520 2,500 2,505 22,700
2006/10/26 2,540 2,545 2,525 2,525 18,800
2006/10/25 2,575 2,575 2,520 2,535 19,400
2006/10/24 2,575 2,585 2,555 2,570 17,100
2006/10/23 2,565 2,570 2,540 2,565 11,400
2006/10/20 2,540 2,560 2,530 2,555 12,100
2006/10/19 2,540 2,555 2,535 2,540 12,800
2006/10/18 2,550 2,550 2,505 2,530 13,800
2006/10/17 2,555 2,555 2,540 2,545 5,800
2006/10/16 2,530 2,565 2,525 2,565 16,000
2006/10/13 2,505 2,540 2,500 2,525 13,500
2006/10/12 2,490 2,505 2,485 2,500 18,100
2006/10/11 2,540 2,540 2,485 2,485 15,900
2006/10/10 2,495 2,545 2,495 2,515 16,000
2006/10/06 2,545 2,545 2,530 2,535 12,100
2006/10/05 2,520 2,545 2,520 2,530 10,500
2006/10/04 2,545 2,565 2,500 2,515 20,700
2006/10/03 2,560 2,560 2,520 2,535 19,500
2006/10/02 2,550 2,560 2,525 2,555 22,200
2006/09/29 2,520 2,545 2,515 2,525 9,200
2006/09/28 2,500 2,535 2,480 2,525 19,800
2006/09/27 2,500 2,500 2,470 2,495 17,200
2006/09/26 2,470 2,495 2,430 2,495 20,800
2006/09/25 2,510 2,515 2,370 2,485 45,900
2006/09/22 2,510 2,520 2,500 2,500 20,500
2006/09/21 2,520 2,525 2,500 2,505 12,700
2006/09/20 2,530 2,535 2,500 2,505 25,800
2006/09/19 2,540 2,565 2,525 2,525 14,200
2006/09/15 2,530 2,560 2,510 2,525 18,300
2006/09/14 2,505 2,535 2,500 2,530 17,800
2006/09/13 2,520 2,545 2,500 2,500 32,800
2006/09/12 2,535 2,550 2,505 2,505 18,300
2006/09/11 2,600 2,600 2,530 2,535 24,800
2006/09/08 2,595 2,610 2,570 2,600 70,700
2006/09/07 2,600 2,615 2,600 2,600 27,300
2006/09/06 2,625 2,635 2,605 2,615 44,400
2006/09/05 2,595 2,605 2,580 2,590 57,300
2006/09/04 2,600 2,620 2,590 2,590 71,000
2006/09/01 2,610 2,610 2,595 2,600 28,400
2006/08/31 2,600 2,615 2,590 2,605 28,200
2006/08/30 2,620 2,620 2,600 2,610 19,600
2006/08/29 2,600 2,640 2,600 2,615 20,000
2006/08/28 2,600 2,630 2,600 2,600 22,000
2006/08/25 2,625 2,645 2,600 2,600 28,600
2006/08/24 2,645 2,655 2,610 2,625 26,000
2006/08/23 2,660 2,665 2,625 2,645 40,100
2006/08/22 2,670 2,675 2,645 2,665 63,500
2006/08/21 2,700 2,700 2,660 2,660 32,900
2006/08/18 2,670 2,685 2,655 2,655 24,200
2006/08/17 2,695 2,710 2,655 2,655 34,500
2006/08/16 2,670 2,680 2,660 2,675 17,100
2006/08/15 2,635 2,670 2,635 2,645 22,200
2006/08/14 2,660 2,660 2,630 2,650 11,800
2006/08/11 2,650 2,650 2,630 2,635 6,300
2006/08/10 2,620 2,660 2,620 2,650 15,700
2006/08/09 2,645 2,650 2,605 2,650 22,800
2006/08/08 2,620 2,650 2,620 2,650 11,000
2006/08/07 2,650 2,650 2,610 2,610 16,500
2006/08/04 2,650 2,650 2,615 2,635 6,700
2006/08/03 2,640 2,660 2,610 2,645 16,800
2006/08/02 2,605 2,650 2,600 2,650 12,000
2006/08/01 2,680 2,680 2,650 2,655 23,400
2006/07/31 2,655 2,685 2,650 2,680 18,100
2006/07/28 2,600 2,650 2,600 2,645 19,100
2006/07/27 2,645 2,650 2,610 2,640 19,600
2006/07/26 2,635 2,635 2,615 2,620 19,000
2006/07/25 2,610 2,620 2,600 2,610 14,000
2006/07/24 2,600 2,600 2,520 2,545 27,100
2006/07/21 2,595 2,630 2,585 2,615 13,500
2006/07/20 2,525 2,620 2,525 2,610 51,100
2006/07/19 2,530 2,540 2,485 2,505 48,400
2006/07/18 2,560 2,595 2,540 2,570 38,300
2006/07/14 2,605 2,635 2,580 2,600 31,500
2006/07/13 2,595 2,650 2,575 2,595 31,400
2006/07/12 2,670 2,670 2,580 2,600 25,700
2006/07/11 2,670 2,675 2,640 2,660 31,100
2006/07/10 2,600 2,625 2,565 2,620 26,500
2006/07/07 2,655 2,655 2,590 2,595 43,700
2006/07/06 2,570 2,615 2,535 2,585 55,500
2006/07/05 2,540 2,595 2,510 2,535 82,900
2006/07/04 2,475 2,500 2,465 2,500 40,600
2006/07/03 2,470 2,490 2,455 2,455 25,900
2006/06/30 2,455 2,490 2,445 2,460 31,700
2006/06/29 2,420 2,455 2,385 2,410 67,000
2006/06/28 2,470 2,470 2,420 2,425 21,100
2006/06/27 2,480 2,495 2,465 2,475 11,100
2006/06/26 2,455 2,490 2,445 2,465 38,800
2006/06/23 2,500 2,500 2,455 2,485 23,000
2006/06/22 2,465 2,515 2,460 2,515 40,300
2006/06/21 2,480 2,510 2,450 2,455 17,700
2006/06/20 2,510 2,525 2,445 2,475 44,800
2006/06/19 2,525 2,555 2,505 2,510 20,100
2006/06/16 2,470 2,510 2,470 2,500 27,000
2006/06/15 2,450 2,465 2,395 2,420 23,000
2006/06/14 2,280 2,370 2,280 2,345 29,600
2006/06/13 2,370 2,380 2,285 2,290 23,400
2006/06/12 2,400 2,420 2,360 2,370 37,000
2006/06/09 2,330 2,400 2,235 2,335 65,100
2006/06/08 2,400 2,435 2,360 2,365 37,700
2006/06/07 2,525 2,545 2,470 2,475 24,100
2006/06/06 2,615 2,640 2,560 2,560 18,200
2006/06/05 2,650 2,660 2,610 2,615 22,100
2006/06/02 2,585 2,620 2,500 2,620 31,600
2006/06/01 2,685 2,685 2,615 2,620 13,700
2006/05/31 2,655 2,655 2,630 2,645 14,100
2006/05/30 2,715 2,715 2,685 2,685 9,200
2006/05/29 2,740 2,740 2,695 2,710 9,100
2006/05/26 2,710 2,725 2,680 2,710 12,500
2006/05/25 2,675 2,710 2,655 2,680 9,500
2006/05/24 2,660 2,690 2,605 2,670 29,000
2006/05/23 2,705 2,745 2,680 2,685 21,800
2006/05/22 2,785 2,790 2,755 2,760 16,400
2006/05/19 2,740 2,760 2,710 2,755 35,100
2006/05/18 2,765 2,800 2,740 2,780 17,300
2006/05/17 2,780 2,815 2,760 2,815 19,200
2006/05/16 2,815 2,850 2,765 2,770 31,200
2006/05/15 2,820 2,845 2,810 2,820 21,700
2006/05/12 2,910 2,910 2,835 2,860 26,600
2006/05/11 2,925 2,955 2,905 2,905 13,000
2006/05/10 2,910 2,995 2,900 2,955 49,300
2006/05/09 2,980 3,030 2,930 2,965 35,000
2006/05/08 2,940 2,970 2,940 2,945 16,300
2006/05/02 2,935 2,950 2,910 2,940 12,600
2006/05/01 2,945 2,965 2,905 2,930 8,000
2006/04/28 2,970 2,980 2,845 2,980 20,300
2006/04/27 2,955 2,965 2,950 2,950 7,100
2006/04/26 2,960 2,970 2,940 2,955 9,800
2006/04/25 2,940 2,955 2,935 2,945 8,500
2006/04/24 2,990 2,995 2,935 2,935 19,200
2006/04/21 2,980 3,030 2,980 3,020 18,200
2006/04/20 3,000 3,040 3,000 3,010 9,600
2006/04/19 3,060 3,060 3,030 3,030 12,200
2006/04/18 2,950 3,060 2,930 3,030 29,300
2006/04/17 3,020 3,020 2,980 2,980 13,000
2006/04/14 3,000 3,030 3,000 3,020 12,300
2006/04/13 3,030 3,040 3,000 3,030 15,200
2006/04/12 3,060 3,060 3,020 3,020 16,700
2006/04/11 3,060 3,060 3,030 3,060 17,800
2006/04/10 3,080 3,080 3,050 3,060 15,200
2006/04/07 3,100 3,110 3,060 3,080 23,200
2006/04/06 3,100 3,110 3,080 3,080 27,200
2006/04/05 3,090 3,100 3,080 3,080 25,000
2006/04/04 3,080 3,100 3,070 3,080 23,100
2006/04/03 3,090 3,090 3,070 3,080 30,000
2006/03/31 3,040 3,080 2,980 3,050 84,700
2006/03/30 2,970 3,040 2,960 3,030 104,400
2006/03/29 2,970 2,975 2,930 2,955 60,600
2006/03/28 2,990 3,000 2,930 2,995 67,600
2006/03/27 3,000 3,030 3,000 3,030 54,100
2006/03/24 3,010 3,010 2,990 2,995 27,300
2006/03/23 2,980 3,010 2,980 2,990 37,300
2006/03/22 2,970 2,995 2,965 2,975 27,700
2006/03/20 2,935 2,970 2,915 2,950 32,000
2006/03/17 2,905 2,930 2,870 2,900 14,400
2006/03/16 2,940 2,960 2,895 2,900 23,700
2006/03/15 2,975 2,975 2,930 2,930 11,700
2006/03/14 2,980 2,980 2,915 2,940 18,800
2006/03/13 2,905 2,935 2,900 2,920 21,000
2006/03/10 2,800 2,900 2,800 2,865 56,500
2006/03/09 2,780 2,850 2,780 2,850 28,500
2006/03/08 2,860 2,860 2,775 2,785 42,100
2006/03/07 2,930 2,990 2,885 2,895 18,800
2006/03/06 2,920 2,945 2,920 2,930 16,200
2006/03/03 2,950 2,970 2,915 2,915 18,600
2006/03/02 2,985 3,030 2,970 2,970 9,900
2006/03/01 2,975 3,060 2,940 2,980 26,700
2006/02/28 3,010 3,040 2,960 2,980 33,100
2006/02/27 3,080 3,140 3,010 3,010 38,700
2006/02/24 3,080 3,090 3,030 3,080 12,600
2006/02/23 2,940 3,080 2,940 3,050 25,600
2006/02/22 2,970 3,030 2,935 2,970 17,400
2006/02/21 2,850 2,975 2,850 2,970 24,600
2006/02/20 3,010 3,010 2,895 2,910 38,400
2006/02/17 3,100 3,100 3,010 3,020 18,200
2006/02/16 3,010 3,100 3,000 3,060 19,400
2006/02/15 3,130 3,170 3,060 3,060 31,600
2006/02/14 3,150 3,170 3,050 3,120 32,500
2006/02/13 3,250 3,270 3,150 3,160 41,100
2006/02/10 3,250 3,260 3,220 3,250 24,900
2006/02/09 3,270 3,270 3,220 3,230 17,400
2006/02/08 3,280 3,290 3,250 3,250 21,700
2006/02/07 3,280 3,300 3,240 3,290 23,000
2006/02/06 3,240 3,280 3,230 3,280 26,400
2006/02/03 3,250 3,250 3,220 3,240 26,100
2006/02/02 3,250 3,260 3,220 3,250 33,700
2006/02/01 3,250 3,250 3,210 3,230 19,400
2006/01/31 3,240 3,280 3,230 3,280 35,000
2006/01/30 3,240 3,260 3,230 3,230 37,700
2006/01/27 3,210 3,240 3,170 3,230 21,500
2006/01/26 3,080 3,140 3,080 3,130 90,100
2006/01/25 3,220 3,250 3,180 3,180 23,400
2006/01/24 3,100 3,230 3,100 3,220 19,300
2006/01/23 3,170 3,220 3,120 3,140 31,900
2006/01/20 3,250 3,250 3,190 3,190 29,100
2006/01/19 3,040 3,260 3,040 3,240 30,800
2006/01/18 3,270 3,270 2,980 3,090 60,600
2006/01/17 3,230 3,290 3,220 3,220 30,200
2006/01/16 3,270 3,310 3,230 3,270 27,500
2006/01/13 3,270 3,310 3,270 3,280 40,600
2006/01/12 3,300 3,320 3,260 3,270 29,700
2006/01/11 3,270 3,300 3,250 3,300 58,500
2006/01/10 3,330 3,350 3,280 3,280 43,000
2006/01/06 3,350 3,350 3,300 3,310 17,300
2006/01/05 3,390 3,390 3,280 3,310 59,200
2006/01/04 3,330 3,330 3,250 3,270 30,500

このページの先頭へ