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
2008/12/30 1,550 1,596 1,550 1,584 6,900
2008/12/29 1,610 1,615 1,561 1,580 32,900
2008/12/26 1,577 1,581 1,552 1,580 34,500
2008/12/25 1,513 1,567 1,513 1,547 57,500
2008/12/24 1,532 1,559 1,520 1,543 45,400
2008/12/22 1,555 1,581 1,543 1,561 30,300
2008/12/19 1,548 1,572 1,530 1,555 5,800
2008/12/18 1,550 1,569 1,520 1,550 17,900
2008/12/17 1,562 1,580 1,547 1,575 19,900
2008/12/16 1,551 1,557 1,550 1,557 8,200
2008/12/15 1,530 1,580 1,530 1,578 15,900
2008/12/12 1,629 1,630 1,480 1,480 45,000
2008/12/11 1,617 1,645 1,580 1,645 25,300
2008/12/10 1,629 1,629 1,567 1,587 20,700
2008/12/09 1,645 1,650 1,568 1,573 12,100
2008/12/08 1,585 1,616 1,564 1,615 15,100
2008/12/05 1,597 1,600 1,566 1,569 12,500
2008/12/04 1,601 1,609 1,550 1,597 15,100
2008/12/03 1,617 1,617 1,554 1,600 17,100
2008/12/02 1,553 1,614 1,549 1,600 22,400
2008/12/01 1,703 1,703 1,604 1,613 5,900
2008/11/28 1,659 1,686 1,623 1,674 8,300
2008/11/27 1,620 1,660 1,614 1,653 7,000
2008/11/26 1,716 1,716 1,635 1,635 12,200
2008/11/25 1,730 1,730 1,613 1,693 12,800
2008/11/21 1,572 1,650 1,508 1,645 13,100
2008/11/20 1,680 1,695 1,613 1,632 6,500
2008/11/19 1,661 1,699 1,661 1,686 8,100
2008/11/18 1,591 1,704 1,591 1,684 13,700
2008/11/17 1,610 1,704 1,600 1,651 11,800
2008/11/14 1,760 1,794 1,630 1,669 18,200
2008/11/13 1,650 1,734 1,650 1,704 15,000
2008/11/12 1,710 1,760 1,681 1,748 8,400
2008/11/11 1,819 1,819 1,765 1,770 7,400
2008/11/10 1,799 1,814 1,762 1,791 15,400
2008/11/07 1,750 1,834 1,731 1,764 15,500
2008/11/06 1,896 1,903 1,868 1,869 15,600
2008/11/05 1,830 1,925 1,807 1,925 30,600
2008/11/04 1,800 1,835 1,724 1,812 13,900
2008/10/31 1,733 1,782 1,688 1,770 37,800
2008/10/30 1,718 1,797 1,680 1,703 58,600
2008/10/29 1,683 1,718 1,628 1,718 31,600
2008/10/28 1,571 1,571 1,504 1,531 25,900
2008/10/27 1,633 1,645 1,547 1,571 20,400
2008/10/24 1,646 1,646 1,519 1,573 30,800
2008/10/23 1,537 1,610 1,500 1,586 22,500
2008/10/22 1,690 1,728 1,640 1,657 20,400
2008/10/21 1,799 1,830 1,658 1,700 32,000
2008/10/20 1,737 1,760 1,700 1,760 20,800
2008/10/17 1,650 1,699 1,611 1,699 19,800
2008/10/16 1,607 1,639 1,517 1,586 22,600
2008/10/15 1,511 1,700 1,491 1,640 53,700
2008/10/14 1,500 1,510 1,465 1,510 15,800
2008/10/10 1,300 1,329 1,259 1,310 33,200
2008/10/09 1,330 1,428 1,328 1,360 21,700
2008/10/08 1,420 1,457 1,340 1,341 48,200
2008/10/07 1,398 1,449 1,315 1,438 42,800
2008/10/06 1,680 1,700 1,540 1,568 15,100
2008/10/03 1,724 1,740 1,691 1,691 22,700
2008/10/02 1,875 1,876 1,807 1,814 13,500
2008/10/01 1,887 1,890 1,850 1,868 8,400
2008/09/30 1,840 1,873 1,820 1,857 10,200
2008/09/29 1,947 1,999 1,900 1,900 10,700
2008/09/26 2,030 2,035 1,902 1,943 22,200
2008/09/25 2,040 2,055 2,015 2,030 7,000
2008/09/24 2,090 2,100 2,040 2,100 10,900
2008/09/22 2,085 2,090 2,050 2,070 8,400
2008/09/19 2,020 2,045 1,951 2,045 19,500
2008/09/18 1,978 2,040 1,946 2,015 12,800
2008/09/17 1,938 1,978 1,938 1,978 14,600
2008/09/16 1,996 1,996 1,898 1,933 18,300
2008/09/12 2,015 2,035 2,010 2,025 16,400
2008/09/11 2,030 2,050 2,015 2,015 6,500
2008/09/10 2,010 2,110 2,005 2,050 17,200
2008/09/09 2,060 2,080 2,040 2,040 6,200
2008/09/08 2,060 2,110 2,060 2,100 13,200
2008/09/05 2,010 2,020 1,997 2,015 13,600
2008/09/04 2,065 2,065 2,035 2,035 8,600
2008/09/03 2,060 2,075 2,050 2,070 9,500
2008/09/02 2,065 2,095 2,020 2,035 13,900
2008/09/01 2,090 2,090 2,065 2,065 9,100
2008/08/29 2,060 2,125 2,055 2,125 22,800
2008/08/28 2,030 2,040 2,020 2,025 11,500
2008/08/27 2,020 2,050 2,020 2,035 1,800
2008/08/26 2,040 2,045 2,015 2,045 5,800
2008/08/25 2,050 2,050 2,025 2,040 7,400
2008/08/22 2,040 2,040 2,005 2,010 5,700
2008/08/21 2,025 2,030 2,005 2,015 6,000
2008/08/20 2,010 2,015 2,005 2,015 9,000
2008/08/19 2,010 2,050 2,005 2,010 13,600
2008/08/18 2,045 2,060 2,030 2,040 12,200
2008/08/15 2,020 2,045 2,020 2,045 8,000
2008/08/14 2,050 2,065 2,020 2,030 15,700
2008/08/13 2,070 2,100 2,040 2,050 11,700
2008/08/12 2,110 2,130 2,060 2,060 7,400
2008/08/11 2,075 2,115 2,060 2,105 6,600
2008/08/08 2,035 2,085 2,020 2,085 11,100
2008/08/07 2,180 2,180 2,050 2,065 13,100
2008/08/06 2,050 2,190 2,050 2,140 23,700
2008/08/05 2,040 2,045 2,000 2,010 11,600
2008/08/04 2,000 2,020 2,000 2,000 9,100
2008/08/01 2,075 2,095 2,020 2,025 17,300
2008/07/31 2,130 2,135 2,070 2,115 14,000
2008/07/30 2,095 2,145 2,095 2,105 10,100
2008/07/29 2,150 2,150 2,055 2,085 18,800
2008/07/28 2,195 2,195 2,110 2,120 11,100
2008/07/25 2,115 2,190 2,115 2,130 9,200
2008/07/24 2,130 2,155 2,105 2,155 12,300
2008/07/23 2,145 2,150 2,110 2,125 15,600
2008/07/22 2,105 2,135 2,080 2,135 8,600
2008/07/18 2,090 2,100 2,070 2,070 7,800
2008/07/17 2,065 2,080 2,055 2,075 5,700
2008/07/16 2,050 2,065 2,050 2,055 10,600
2008/07/15 2,050 2,065 2,050 2,055 10,700
2008/07/14 2,050 2,080 2,045 2,060 22,500
2008/07/11 2,060 2,075 2,055 2,055 11,700
2008/07/10 2,060 2,095 2,050 2,060 12,000
2008/07/09 2,095 2,100 2,055 2,055 7,800
2008/07/08 2,115 2,120 2,070 2,070 16,600
2008/07/07 2,100 2,130 2,100 2,130 7,800
2008/07/04 2,125 2,125 2,085 2,100 10,700
2008/07/03 2,120 2,120 2,080 2,105 24,000
2008/07/02 2,155 2,155 2,080 2,085 11,700
2008/07/01 2,145 2,145 2,110 2,125 16,400
2008/06/30 2,100 2,105 2,085 2,090 10,900
2008/06/27 2,105 2,110 2,065 2,080 14,500
2008/06/26 2,155 2,155 2,105 2,115 11,500
2008/06/25 2,085 2,115 2,070 2,115 21,500
2008/06/24 2,105 2,105 2,090 2,100 10,500
2008/06/23 2,085 2,100 2,060 2,090 12,900
2008/06/20 2,130 2,135 2,085 2,085 15,700
2008/06/19 2,155 2,155 2,110 2,110 10,100
2008/06/18 2,170 2,185 2,155 2,165 15,400
2008/06/17 2,145 2,190 2,140 2,165 15,800
2008/06/16 2,140 2,170 2,130 2,140 18,600
2008/06/13 2,145 2,150 2,130 2,140 23,800
2008/06/12 2,145 2,165 2,135 2,155 18,700
2008/06/11 2,140 2,165 2,140 2,145 13,500
2008/06/10 2,155 2,190 2,140 2,140 11,300
2008/06/09 2,195 2,195 2,150 2,150 12,900
2008/06/06 2,245 2,275 2,215 2,215 31,800
2008/06/05 2,185 2,225 2,185 2,225 41,600
2008/06/04 2,110 2,180 2,085 2,180 37,800
2008/06/03 2,100 2,100 2,065 2,075 25,000
2008/06/02 2,120 2,125 2,095 2,120 16,700
2008/05/30 2,085 2,110 2,070 2,100 27,500
2008/05/29 2,110 2,110 2,045 2,065 28,900
2008/05/28 2,050 2,085 2,035 2,040 24,200
2008/05/27 2,070 2,100 2,040 2,050 46,600
2008/05/26 2,155 2,165 2,080 2,080 23,200
2008/05/23 2,130 2,155 2,125 2,130 16,200
2008/05/22 2,125 2,190 2,085 2,155 17,100
2008/05/21 2,185 2,185 2,105 2,125 24,100
2008/05/20 2,190 2,205 2,155 2,180 23,400
2008/05/19 2,160 2,195 2,160 2,195 23,100
2008/05/16 2,170 2,190 2,140 2,160 23,100
2008/05/15 2,115 2,165 2,115 2,165 34,700
2008/05/14 2,065 2,090 2,035 2,075 25,600
2008/05/13 2,045 2,075 2,045 2,060 11,000
2008/05/12 2,075 2,075 2,030 2,035 32,500
2008/05/09 2,135 2,135 2,090 2,090 10,700
2008/05/08 2,135 2,150 2,125 2,135 15,600
2008/05/07 2,150 2,170 2,105 2,125 18,600
2008/05/02 2,125 2,135 2,105 2,120 13,300
2008/05/01 2,115 2,115 2,105 2,105 8,300
2008/04/30 2,105 2,155 2,105 2,135 15,400
2008/04/28 2,105 2,125 2,100 2,125 18,600
2008/04/25 2,055 2,085 2,055 2,085 29,000
2008/04/24 2,060 2,075 2,055 2,055 22,500
2008/04/23 2,075 2,095 2,070 2,085 9,500
2008/04/22 2,085 2,090 2,065 2,080 8,700
2008/04/21 2,080 2,085 2,055 2,080 18,100
2008/04/18 2,075 2,075 2,055 2,075 6,500
2008/04/17 2,080 2,080 2,040 2,050 14,500
2008/04/16 2,020 2,045 2,020 2,045 17,700
2008/04/15 2,030 2,030 2,000 2,020 14,200
2008/04/14 2,055 2,055 2,000 2,030 26,300
2008/04/11 2,020 2,060 2,015 2,055 11,700
2008/04/10 2,005 2,010 2,000 2,005 11,800
2008/04/09 2,090 2,100 2,005 2,025 27,300
2008/04/08 2,095 2,115 2,090 2,090 10,700
2008/04/07 2,120 2,160 2,085 2,110 27,600
2008/04/04 2,245 2,250 2,110 2,130 32,400
2008/04/03 2,225 2,245 2,220 2,225 17,300
2008/04/02 2,275 2,295 2,215 2,260 29,800
2008/04/01 2,230 2,255 2,180 2,255 17,700
2008/03/31 2,245 2,245 2,160 2,225 35,700
2008/03/28 2,235 2,260 2,185 2,260 20,600
2008/03/27 2,260 2,265 2,180 2,230 28,400
2008/03/26 2,270 2,270 2,210 2,265 27,100
2008/03/25 2,315 2,315 2,265 2,295 49,900
2008/03/24 2,265 2,270 2,240 2,240 21,200
2008/03/21 2,230 2,245 2,230 2,240 24,400
2008/03/19 2,160 2,220 2,125 2,215 25,300
2008/03/18 2,060 2,085 2,040 2,080 18,300
2008/03/17 2,135 2,140 2,075 2,090 16,900
2008/03/14 2,190 2,195 2,135 2,135 37,300
2008/03/13 2,185 2,205 2,140 2,150 28,400
2008/03/12 2,220 2,225 2,180 2,190 16,900
2008/03/11 2,120 2,155 2,105 2,140 27,800
2008/03/10 2,170 2,185 2,130 2,145 22,900
2008/03/07 2,200 2,200 2,135 2,175 19,100
2008/03/06 2,195 2,220 2,190 2,210 39,900
2008/03/05 2,185 2,215 2,180 2,180 28,300
2008/03/04 2,205 2,230 2,180 2,195 28,500
2008/03/03 2,270 2,275 2,200 2,210 35,200
2008/02/29 2,310 2,335 2,285 2,310 22,900
2008/02/28 2,345 2,370 2,330 2,345 15,500
2008/02/27 2,320 2,375 2,320 2,360 37,400
2008/02/26 2,330 2,350 2,240 2,265 28,300
2008/02/25 2,235 2,270 2,235 2,260 19,600
2008/02/22 2,200 2,230 2,200 2,230 14,500
2008/02/21 2,190 2,240 2,190 2,230 17,700
2008/02/20 2,250 2,250 2,200 2,200 18,400
2008/02/19 2,260 2,280 2,220 2,265 20,000
2008/02/18 2,260 2,280 2,230 2,250 23,200
2008/02/15 2,245 2,270 2,210 2,265 20,100
2008/02/14 2,240 2,250 2,235 2,245 23,400
2008/02/13 2,225 2,240 2,205 2,215 19,500
2008/02/12 2,175 2,220 2,165 2,210 53,100
2008/02/08 2,190 2,215 2,180 2,180 39,800
2008/02/07 2,180 2,195 2,140 2,195 29,200
2008/02/06 2,190 2,210 2,150 2,175 31,600
2008/02/05 2,240 2,250 2,225 2,250 14,000
2008/02/04 2,200 2,250 2,200 2,245 22,000
2008/02/01 2,155 2,180 2,125 2,165 22,300
2008/01/31 2,065 2,150 2,005 2,150 40,900
2008/01/30 2,095 2,125 2,055 2,070 26,600
2008/01/29 2,080 2,100 2,060 2,090 15,600
2008/01/28 2,105 2,140 2,040 2,045 31,400
2008/01/25 1,951 2,060 1,951 2,060 30,100
2008/01/24 1,930 1,950 1,914 1,950 20,100
2008/01/23 1,889 1,935 1,861 1,900 30,300
2008/01/22 1,882 1,905 1,828 1,829 37,400
2008/01/21 2,030 2,035 1,941 1,942 36,400
2008/01/18 1,960 2,065 1,915 2,040 44,500
2008/01/17 1,920 1,989 1,920 1,985 31,400
2008/01/16 1,900 1,957 1,881 1,910 43,000
2008/01/15 2,055 2,085 1,980 1,995 37,900
2008/01/11 2,110 2,120 2,080 2,085 30,000
2008/01/10 2,130 2,135 2,105 2,105 14,800
2008/01/09 2,075 2,125 2,055 2,125 21,700
2008/01/08 2,090 2,100 2,070 2,070 22,000
2008/01/07 2,150 2,150 2,075 2,095 33,200
2008/01/04 2,200 2,205 2,110 2,115 16,600

このページの先頭へ