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
2007/12/28 2,225 2,235 2,195 2,230 13,100
2007/12/27 2,270 2,270 2,230 2,245 18,300
2007/12/26 2,195 2,240 2,180 2,235 27,100
2007/12/25 2,180 2,185 2,165 2,185 12,200
2007/12/21 2,130 2,155 2,115 2,155 31,800
2007/12/20 2,165 2,195 2,130 2,140 23,200
2007/12/19 2,195 2,215 2,150 2,165 27,900
2007/12/18 2,180 2,240 2,170 2,190 34,400
2007/12/17 2,230 2,240 2,185 2,195 29,600
2007/12/14 2,215 2,270 2,215 2,245 57,000
2007/12/13 2,270 2,275 2,225 2,225 42,500
2007/12/12 2,225 2,250 2,205 2,245 42,800
2007/12/11 2,230 2,230 2,200 2,205 24,400
2007/12/10 2,225 2,230 2,205 2,215 17,100
2007/12/07 2,230 2,240 2,225 2,225 12,600
2007/12/06 2,230 2,235 2,190 2,220 14,400
2007/12/05 2,200 2,210 2,175 2,205 17,800
2007/12/04 2,255 2,255 2,200 2,200 18,800
2007/12/03 2,250 2,280 2,235 2,250 29,500
2007/11/30 2,200 2,240 2,200 2,240 26,700
2007/11/29 2,225 2,225 2,170 2,180 27,600
2007/11/28 2,160 2,180 2,135 2,155 21,000
2007/11/27 2,130 2,190 2,105 2,170 29,800
2007/11/26 2,155 2,165 2,135 2,145 23,000
2007/11/22 2,110 2,145 2,110 2,130 20,500
2007/11/21 2,135 2,185 2,115 2,115 34,000
2007/11/20 2,030 2,130 2,030 2,120 38,300
2007/11/19 2,195 2,225 2,140 2,145 21,800
2007/11/16 2,265 2,270 2,205 2,220 22,800
2007/11/15 2,300 2,315 2,265 2,285 19,000
2007/11/14 2,255 2,275 2,255 2,270 10,600
2007/11/13 2,250 2,255 2,225 2,235 13,700
2007/11/12 2,245 2,295 2,215 2,235 26,200
2007/11/09 2,310 2,370 2,310 2,315 24,100
2007/11/08 2,395 2,395 2,320 2,335 28,000
2007/11/07 2,440 2,445 2,400 2,400 21,400
2007/11/06 2,410 2,445 2,410 2,440 19,100
2007/11/05 2,465 2,470 2,405 2,420 33,400
2007/11/02 2,480 2,485 2,465 2,470 19,400
2007/11/01 2,510 2,530 2,480 2,490 23,300
2007/10/31 2,480 2,510 2,475 2,510 27,700
2007/10/30 2,480 2,500 2,465 2,465 21,200
2007/10/29 2,500 2,520 2,480 2,480 18,700
2007/10/26 2,470 2,490 2,470 2,480 16,500
2007/10/25 2,485 2,490 2,460 2,460 20,800
2007/10/24 2,530 2,530 2,480 2,485 17,100
2007/10/23 2,480 2,510 2,460 2,495 13,400
2007/10/22 2,495 2,495 2,450 2,475 13,400
2007/10/19 2,550 2,550 2,490 2,495 35,000
2007/10/18 2,570 2,570 2,530 2,560 14,400
2007/10/17 2,585 2,590 2,500 2,530 28,000
2007/10/16 2,655 2,665 2,620 2,620 9,200
2007/10/15 2,650 2,675 2,650 2,660 6,200
2007/10/12 2,675 2,695 2,670 2,670 8,600
2007/10/11 2,670 2,690 2,655 2,680 6,800
2007/10/10 2,690 2,700 2,670 2,670 8,500
2007/10/09 2,685 2,700 2,675 2,685 15,000
2007/10/05 2,655 2,680 2,650 2,675 24,900
2007/10/04 2,645 2,655 2,630 2,650 20,300
2007/10/03 2,660 2,660 2,620 2,630 26,200
2007/10/02 2,645 2,665 2,645 2,660 11,100
2007/10/01 2,665 2,665 2,645 2,665 13,300
2007/09/28 2,630 2,660 2,625 2,660 30,500
2007/09/27 2,565 2,615 2,565 2,615 17,500
2007/09/26 2,520 2,570 2,520 2,570 13,200
2007/09/25 2,520 2,545 2,510 2,545 7,800
2007/09/21 2,480 2,560 2,480 2,550 14,400
2007/09/20 2,570 2,575 2,545 2,555 10,500
2007/09/19 2,520 2,560 2,510 2,545 15,600
2007/09/18 2,515 2,530 2,480 2,480 24,200
2007/09/14 2,505 2,540 2,490 2,490 56,700
2007/09/13 2,550 2,565 2,530 2,545 14,600
2007/09/12 2,570 2,590 2,545 2,550 11,900
2007/09/11 2,555 2,585 2,545 2,575 13,100
2007/09/10 2,545 2,600 2,545 2,590 9,300
2007/09/07 2,600 2,640 2,550 2,625 25,600
2007/09/06 2,570 2,645 2,550 2,635 27,200
2007/09/05 2,675 2,675 2,600 2,610 48,900
2007/09/04 2,640 2,675 2,635 2,665 12,500
2007/09/03 2,655 2,675 2,645 2,665 13,100
2007/08/31 2,595 2,655 2,590 2,655 26,300
2007/08/30 2,585 2,600 2,565 2,580 21,100
2007/08/29 2,520 2,570 2,520 2,535 19,000
2007/08/28 2,570 2,610 2,570 2,600 10,100
2007/08/27 2,615 2,620 2,565 2,580 27,100
2007/08/24 2,560 2,575 2,555 2,575 13,800
2007/08/23 2,565 2,590 2,560 2,580 18,500
2007/08/22 2,545 2,570 2,500 2,565 9,300
2007/08/21 2,505 2,570 2,505 2,550 22,500
2007/08/20 2,515 2,535 2,475 2,490 23,300
2007/08/17 2,535 2,535 2,415 2,435 87,100
2007/08/16 2,580 2,585 2,495 2,530 32,000
2007/08/15 2,585 2,595 2,580 2,580 11,300
2007/08/14 2,590 2,600 2,580 2,590 25,200
2007/08/13 2,585 2,615 2,580 2,590 21,800
2007/08/10 2,605 2,640 2,605 2,605 31,900
2007/08/09 2,655 2,675 2,640 2,645 45,900
2007/08/08 2,650 2,665 2,645 2,650 19,900
2007/08/07 2,675 2,680 2,645 2,650 18,600
2007/08/06 2,620 2,670 2,620 2,670 17,700
2007/08/03 2,640 2,660 2,625 2,660 26,100
2007/08/02 2,650 2,670 2,630 2,670 47,600
2007/08/01 2,645 2,665 2,645 2,650 10,500
2007/07/31 2,680 2,680 2,650 2,670 15,000
2007/07/30 2,600 2,655 2,600 2,650 18,400
2007/07/27 2,630 2,640 2,615 2,625 19,700
2007/07/26 2,700 2,700 2,650 2,655 19,200
2007/07/25 2,695 2,695 2,675 2,680 10,800
2007/07/24 2,700 2,700 2,680 2,690 10,600
2007/07/23 2,720 2,725 2,675 2,680 14,600
2007/07/20 2,695 2,720 2,695 2,710 28,400
2007/07/19 2,675 2,690 2,670 2,690 20,700
2007/07/18 2,660 2,680 2,655 2,670 31,900
2007/07/17 2,660 2,665 2,655 2,660 17,100
2007/07/13 2,660 2,675 2,660 2,670 11,500
2007/07/12 2,650 2,665 2,650 2,650 17,300
2007/07/11 2,680 2,680 2,655 2,655 20,100
2007/07/10 2,685 2,690 2,670 2,675 10,100
2007/07/09 2,665 2,695 2,655 2,675 14,100
2007/07/06 2,680 2,685 2,660 2,665 11,200
2007/07/05 2,680 2,695 2,680 2,685 14,800
2007/07/04 2,675 2,680 2,660 2,675 14,400
2007/07/03 2,695 2,695 2,670 2,690 22,000
2007/07/02 2,640 2,665 2,635 2,665 20,100
2007/06/29 2,630 2,645 2,620 2,640 13,100
2007/06/28 2,635 2,635 2,600 2,635 19,400
2007/06/27 2,625 2,630 2,610 2,610 17,400
2007/06/26 2,640 2,640 2,625 2,630 14,800
2007/06/25 2,635 2,645 2,620 2,620 17,200
2007/06/22 2,630 2,640 2,630 2,635 9,300
2007/06/21 2,620 2,640 2,620 2,640 16,700
2007/06/20 2,620 2,625 2,610 2,620 17,100
2007/06/19 2,620 2,625 2,615 2,620 10,600
2007/06/18 2,630 2,635 2,620 2,630 7,900
2007/06/15 2,595 2,610 2,595 2,610 22,500
2007/06/14 2,595 2,605 2,580 2,600 17,500
2007/06/13 2,590 2,600 2,570 2,600 16,000
2007/06/12 2,600 2,605 2,590 2,590 12,800
2007/06/11 2,590 2,610 2,585 2,605 14,300
2007/06/08 2,600 2,605 2,570 2,585 37,400
2007/06/07 2,580 2,610 2,580 2,610 18,200
2007/06/06 2,600 2,605 2,580 2,585 18,500
2007/06/05 2,600 2,605 2,570 2,595 41,600
2007/06/04 2,615 2,640 2,585 2,590 23,100
2007/06/01 2,595 2,610 2,585 2,590 22,400
2007/05/31 2,575 2,585 2,560 2,580 29,100
2007/05/30 2,565 2,590 2,560 2,570 31,100
2007/05/29 2,570 2,575 2,545 2,565 48,600
2007/05/28 2,560 2,585 2,555 2,575 17,000
2007/05/25 2,585 2,585 2,550 2,560 26,400
2007/05/24 2,590 2,600 2,565 2,595 25,000
2007/05/23 2,540 2,680 2,525 2,575 34,200
2007/05/22 2,525 2,535 2,500 2,535 20,800
2007/05/21 2,515 2,540 2,510 2,535 10,400
2007/05/18 2,525 2,565 2,515 2,520 13,900
2007/05/17 2,565 2,585 2,560 2,565 11,000
2007/05/16 2,565 2,590 2,565 2,575 10,600
2007/05/15 2,600 2,605 2,565 2,565 15,600
2007/05/14 2,620 2,630 2,605 2,610 11,500
2007/05/11 2,620 2,640 2,595 2,605 15,500
2007/05/10 2,615 2,640 2,615 2,620 8,900
2007/05/09 2,630 2,635 2,615 2,630 15,300
2007/05/08 2,610 2,615 2,600 2,605 15,100
2007/05/07 2,615 2,625 2,605 2,625 18,600
2007/05/02 2,610 2,620 2,600 2,605 10,800
2007/05/01 2,685 2,685 2,595 2,605 14,500
2007/04/27 2,615 2,645 2,590 2,605 11,700
2007/04/26 2,570 2,625 2,570 2,615 14,000
2007/04/25 2,600 2,615 2,580 2,600 13,800
2007/04/24 2,600 2,635 2,600 2,625 15,000
2007/04/23 2,655 2,690 2,620 2,635 17,200
2007/04/20 2,675 2,680 2,650 2,665 7,300
2007/04/19 2,700 2,700 2,645 2,655 14,800
2007/04/18 2,670 2,710 2,670 2,700 11,300
2007/04/17 2,690 2,705 2,665 2,665 17,200
2007/04/16 2,695 2,730 2,660 2,690 27,900
2007/04/13 2,715 2,715 2,665 2,665 11,100
2007/04/12 2,710 2,715 2,680 2,695 8,900
2007/04/11 2,705 2,720 2,705 2,715 9,800
2007/04/10 2,710 2,745 2,670 2,725 17,300
2007/04/09 2,700 2,750 2,700 2,750 21,600
2007/04/06 2,700 2,715 2,690 2,695 11,700
2007/04/05 2,710 2,725 2,705 2,720 11,400
2007/04/04 2,670 2,715 2,670 2,705 15,100
2007/04/03 2,640 2,680 2,640 2,665 20,300
2007/04/02 2,740 2,740 2,655 2,655 25,600
2007/03/30 2,710 2,755 2,705 2,745 27,000
2007/03/29 2,700 2,730 2,670 2,720 20,400
2007/03/28 2,720 2,745 2,715 2,720 17,200
2007/03/27 2,735 2,775 2,735 2,750 21,100
2007/03/26 2,810 2,815 2,780 2,795 46,200
2007/03/23 2,790 2,800 2,755 2,780 23,700
2007/03/22 2,830 2,835 2,790 2,800 41,700
2007/03/20 2,800 2,825 2,785 2,795 18,000
2007/03/19 2,770 2,810 2,755 2,770 24,900
2007/03/16 2,785 2,790 2,755 2,755 18,600
2007/03/15 2,735 2,760 2,735 2,760 13,300
2007/03/14 2,755 2,775 2,730 2,735 26,200
2007/03/13 2,840 2,855 2,810 2,810 18,500
2007/03/12 2,820 2,855 2,820 2,835 25,900
2007/03/09 2,850 2,855 2,815 2,815 52,600
2007/03/08 2,725 2,770 2,710 2,770 29,000
2007/03/07 2,780 2,780 2,705 2,710 37,800
2007/03/06 2,580 2,690 2,575 2,660 34,000
2007/03/05 2,665 2,665 2,590 2,590 29,600
2007/03/02 2,705 2,710 2,665 2,680 19,900
2007/03/01 2,720 2,735 2,705 2,710 23,800
2007/02/28 2,625 2,720 2,625 2,710 43,700
2007/02/27 2,795 2,800 2,775 2,785 13,600
2007/02/26 2,750 2,810 2,750 2,790 29,600
2007/02/23 2,730 2,770 2,725 2,770 26,000
2007/02/22 2,720 2,730 2,715 2,725 21,300
2007/02/21 2,700 2,720 2,700 2,715 14,600
2007/02/20 2,710 2,710 2,690 2,710 11,500
2007/02/19 2,700 2,710 2,685 2,705 15,300
2007/02/16 2,700 2,700 2,680 2,695 13,100
2007/02/15 2,690 2,705 2,675 2,700 23,300
2007/02/14 2,650 2,690 2,650 2,685 26,700
2007/02/13 2,690 2,715 2,680 2,710 51,500
2007/02/09 2,660 2,685 2,645 2,680 23,000
2007/02/08 2,655 2,665 2,645 2,645 11,900
2007/02/07 2,660 2,670 2,650 2,655 16,800
2007/02/06 2,685 2,690 2,660 2,670 24,900
2007/02/05 2,695 2,695 2,655 2,655 34,200
2007/02/02 2,680 2,695 2,670 2,685 35,000
2007/02/01 2,640 2,675 2,625 2,660 53,100
2007/01/31 2,610 2,630 2,610 2,620 28,800
2007/01/30 2,625 2,635 2,600 2,610 31,300
2007/01/29 2,590 2,615 2,580 2,610 45,700
2007/01/26 2,570 2,600 2,570 2,600 44,300
2007/01/25 2,590 2,630 2,575 2,610 62,200
2007/01/24 2,590 2,595 2,580 2,595 27,800
2007/01/23 2,595 2,595 2,585 2,590 16,600
2007/01/22 2,585 2,600 2,585 2,590 18,400
2007/01/19 2,585 2,585 2,565 2,570 22,500
2007/01/18 2,585 2,595 2,560 2,575 20,900
2007/01/17 2,580 2,595 2,555 2,585 32,400
2007/01/16 2,595 2,605 2,580 2,600 20,500
2007/01/15 2,570 2,605 2,570 2,595 20,000
2007/01/12 2,595 2,600 2,560 2,570 23,900
2007/01/11 2,540 2,590 2,540 2,560 17,100
2007/01/10 2,590 2,590 2,535 2,540 28,100
2007/01/09 2,575 2,600 2,570 2,590 12,400
2007/01/05 2,620 2,620 2,570 2,580 27,600
2007/01/04 2,600 2,620 2,600 2,620 7,100

このページの先頭へ