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
2010/12/30 2,125 2,134 2,091 2,110 7,000
2010/12/29 2,144 2,149 2,129 2,140 15,800
2010/12/28 2,125 2,143 2,111 2,136 14,100
2010/12/27 2,067 2,126 2,067 2,109 9,300
2010/12/24 2,107 2,112 2,066 2,074 21,100
2010/12/22 2,142 2,142 2,083 2,091 9,200
2010/12/21 2,142 2,144 2,131 2,131 8,700
2010/12/20 2,115 2,149 2,115 2,147 12,400
2010/12/17 2,140 2,145 2,100 2,140 16,800
2010/12/16 2,128 2,142 2,128 2,139 12,300
2010/12/15 2,140 2,146 2,124 2,146 9,600
2010/12/14 2,142 2,150 2,123 2,150 9,900
2010/12/13 2,082 2,134 2,062 2,132 14,400
2010/12/10 2,149 2,149 2,100 2,109 28,500
2010/12/09 2,168 2,168 2,056 2,116 16,700
2010/12/08 2,160 2,160 2,040 2,140 37,700
2010/12/07 2,129 2,129 2,094 2,116 17,400
2010/12/06 2,080 2,104 2,076 2,100 9,900
2010/12/03 2,100 2,104 2,078 2,100 10,700
2010/12/02 2,057 2,100 2,057 2,073 8,400
2010/12/01 2,032 2,060 2,010 2,033 17,000
2010/11/30 2,068 2,100 2,055 2,055 9,700
2010/11/29 2,072 2,134 2,070 2,097 13,600
2010/11/26 2,129 2,129 2,087 2,096 8,600
2010/11/25 2,026 2,122 2,024 2,101 20,800
2010/11/24 2,046 2,063 2,038 2,041 7,500
2010/11/22 2,059 2,074 2,046 2,065 9,500
2010/11/19 2,100 2,100 2,067 2,069 7,400
2010/11/18 2,037 2,087 1,950 2,068 11,200
2010/11/17 1,995 2,038 1,995 2,036 6,600
2010/11/16 2,032 2,053 1,997 2,024 10,000
2010/11/15 2,023 2,050 2,023 2,034 5,500
2010/11/12 2,081 2,091 2,024 2,025 14,000
2010/11/11 2,095 2,118 2,060 2,080 15,400
2010/11/10 2,088 2,147 2,069 2,095 22,700
2010/11/09 2,087 2,100 2,066 2,099 14,100
2010/11/08 2,054 2,088 2,054 2,088 16,400
2010/11/05 1,996 2,089 1,996 2,054 27,700
2010/11/04 1,942 2,022 1,942 1,989 17,200
2010/11/02 1,915 1,937 1,893 1,911 11,900
2010/11/01 1,879 1,948 1,879 1,912 21,000
2010/10/29 1,909 1,929 1,883 1,897 20,700
2010/10/28 1,943 1,949 1,911 1,911 28,100
2010/10/27 1,934 1,977 1,932 1,960 14,900
2010/10/26 1,933 1,971 1,917 1,920 12,700
2010/10/25 1,961 1,979 1,913 1,934 20,900
2010/10/22 1,962 1,994 1,953 1,977 14,800
2010/10/21 2,001 2,001 1,951 1,962 15,100
2010/10/20 2,010 2,010 1,967 1,982 22,800
2010/10/19 1,976 2,089 1,973 2,041 18,700
2010/10/18 1,989 2,032 1,980 1,997 10,300
2010/10/15 1,986 2,012 1,959 1,972 18,000
2010/10/14 1,965 2,025 1,965 2,010 17,100
2010/10/13 1,968 2,006 1,931 1,964 17,100
2010/10/12 2,075 2,076 1,969 1,969 31,900
2010/10/08 2,099 2,101 2,035 2,062 24,300
2010/10/07 2,096 2,120 2,092 2,109 12,600
2010/10/06 2,089 2,120 2,074 2,118 11,200
2010/10/05 2,031 2,120 2,031 2,092 18,200
2010/10/04 2,112 2,120 2,042 2,054 36,300
2010/10/01 2,150 2,162 2,095 2,101 31,400
2010/09/30 2,240 2,240 2,140 2,150 12,100
2010/09/29 2,167 2,250 2,153 2,249 33,100
2010/09/28 2,163 2,221 2,142 2,217 28,000
2010/09/27 2,090 2,178 2,061 2,177 26,500
2010/09/24 2,055 2,066 2,038 2,041 20,100
2010/09/22 2,097 2,125 2,059 2,059 9,100
2010/09/21 2,135 2,149 2,109 2,113 13,800
2010/09/17 2,070 2,187 2,063 2,135 24,900
2010/09/16 2,078 2,089 2,037 2,071 4,200
2010/09/15 2,046 2,090 2,032 2,058 13,200
2010/09/14 2,066 2,080 2,044 2,053 12,000
2010/09/13 2,101 2,114 2,064 2,078 10,000
2010/09/10 2,063 2,111 2,063 2,101 30,500
2010/09/09 2,100 2,113 2,085 2,113 9,200
2010/09/08 2,079 2,087 2,053 2,081 9,000
2010/09/07 2,073 2,100 2,073 2,079 5,800
2010/09/06 2,087 2,117 2,051 2,115 16,000
2010/09/03 2,023 2,064 2,000 2,048 7,200
2010/09/02 2,027 2,028 1,991 2,023 9,500
2010/09/01 2,000 2,016 1,986 2,008 14,600
2010/08/31 2,048 2,074 1,979 1,984 14,500
2010/08/30 2,066 2,122 2,066 2,087 12,800
2010/08/27 2,003 2,050 2,003 2,050 19,200
2010/08/26 2,035 2,039 2,001 2,030 8,500
2010/08/25 1,989 2,035 1,989 2,035 23,600
2010/08/24 1,963 1,982 1,954 1,982 11,100
2010/08/23 1,964 2,000 1,950 1,962 15,200
2010/08/20 1,988 2,007 1,970 1,985 8,000
2010/08/19 2,000 2,012 1,991 2,012 5,500
2010/08/18 1,999 2,015 1,974 2,004 8,200
2010/08/17 1,972 1,997 1,930 1,985 9,700
2010/08/16 1,949 1,981 1,940 1,972 6,400
2010/08/13 1,941 1,963 1,917 1,961 9,300
2010/08/12 1,902 1,955 1,902 1,952 14,800
2010/08/11 1,986 1,987 1,935 1,940 10,500
2010/08/10 2,028 2,030 2,014 2,021 8,100
2010/08/09 2,020 2,036 1,988 2,033 8,600
2010/08/06 1,974 2,034 1,951 2,030 20,800
2010/08/05 1,950 1,980 1,944 1,980 9,300
2010/08/04 1,972 1,972 1,904 1,913 8,600
2010/08/03 1,950 1,984 1,947 1,972 7,100
2010/08/02 1,904 1,961 1,904 1,935 7,000
2010/07/30 1,980 1,980 1,899 1,920 15,000
2010/07/29 2,004 2,004 1,978 1,981 10,700
2010/07/28 1,981 2,010 1,980 2,006 15,500
2010/07/27 1,997 1,997 1,976 1,993 8,200
2010/07/26 1,997 1,997 1,950 1,993 12,700
2010/07/23 1,918 1,985 1,907 1,964 14,400
2010/07/22 1,816 1,882 1,816 1,882 18,600
2010/07/21 1,869 1,869 1,802 1,815 19,300
2010/07/20 1,869 1,869 1,820 1,848 15,000
2010/07/16 1,933 1,933 1,891 1,904 7,400
2010/07/15 1,983 1,983 1,947 1,950 5,700
2010/07/14 1,972 2,000 1,929 1,991 13,500
2010/07/13 1,964 1,969 1,932 1,932 9,800
2010/07/12 1,988 1,988 1,963 1,963 4,600
2010/07/09 1,979 1,992 1,931 1,983 12,400
2010/07/08 1,918 1,945 1,917 1,945 11,500
2010/07/07 1,919 1,919 1,825 1,878 10,800
2010/07/06 1,891 1,923 1,877 1,920 6,700
2010/07/05 1,885 1,925 1,879 1,905 6,700
2010/07/02 1,924 1,928 1,884 1,903 11,300
2010/07/01 1,953 1,953 1,913 1,923 9,700
2010/06/30 1,968 1,972 1,859 1,953 16,300
2010/06/29 1,995 1,999 1,962 1,969 11,600
2010/06/28 1,979 1,980 1,962 1,980 5,700
2010/06/25 1,971 1,983 1,963 1,965 8,100
2010/06/24 1,976 1,976 1,920 1,956 4,600
2010/06/23 1,952 1,990 1,952 1,961 8,100
2010/06/22 1,967 2,000 1,965 2,000 9,600
2010/06/21 1,957 1,985 1,938 1,972 5,100
2010/06/18 1,927 1,947 1,920 1,930 5,200
2010/06/17 1,900 1,934 1,879 1,927 5,100
2010/06/16 1,905 1,941 1,880 1,940 18,700
2010/06/15 1,914 1,918 1,877 1,916 4,800
2010/06/14 1,860 1,915 1,860 1,915 7,700
2010/06/11 1,838 1,895 1,798 1,877 24,900
2010/06/10 1,824 1,836 1,800 1,821 10,800
2010/06/09 1,827 1,827 1,787 1,797 9,800
2010/06/08 1,774 1,791 1,766 1,787 4,800
2010/06/07 1,800 1,800 1,775 1,777 6,000
2010/06/04 1,817 1,878 1,817 1,842 8,500
2010/06/03 1,781 1,831 1,764 1,797 7,200
2010/06/02 1,763 1,779 1,751 1,752 10,500
2010/06/01 1,775 1,795 1,767 1,775 6,600
2010/05/31 1,759 1,800 1,757 1,790 17,800
2010/05/28 1,806 1,806 1,756 1,759 24,200
2010/05/27 1,768 1,808 1,763 1,766 22,600
2010/05/26 1,864 1,864 1,769 1,769 24,700
2010/05/25 1,832 1,872 1,780 1,809 20,200
2010/05/24 1,812 1,862 1,799 1,831 18,800
2010/05/21 1,793 1,806 1,772 1,772 17,900
2010/05/20 1,801 1,833 1,792 1,793 17,200
2010/05/19 1,790 1,804 1,778 1,799 21,800
2010/05/18 1,798 1,838 1,790 1,791 19,400
2010/05/17 1,865 1,868 1,792 1,793 15,900
2010/05/14 1,915 1,924 1,880 1,880 15,700
2010/05/13 1,926 1,926 1,900 1,910 8,300
2010/05/12 1,930 1,930 1,886 1,887 23,100
2010/05/11 1,985 1,985 1,899 1,900 13,100
2010/05/10 1,920 1,943 1,913 1,938 7,400
2010/05/07 1,948 1,948 1,921 1,925 14,500
2010/05/06 2,000 2,044 1,987 1,988 25,300
2010/04/30 2,048 2,067 2,028 2,031 15,800
2010/04/28 2,010 2,020 2,002 2,002 13,800
2010/04/27 2,045 2,067 2,040 2,067 6,400
2010/04/26 2,049 2,078 2,036 2,076 14,800
2010/04/23 1,996 2,038 1,996 2,023 11,800
2010/04/22 2,034 2,034 1,990 2,016 10,800
2010/04/21 2,049 2,088 2,046 2,058 18,700
2010/04/20 2,016 2,038 1,992 2,010 10,100
2010/04/19 2,039 2,040 1,988 2,001 9,600
2010/04/16 2,062 2,078 2,050 2,050 10,300
2010/04/15 2,120 2,120 2,077 2,077 6,100
2010/04/14 2,075 2,107 2,071 2,093 12,600
2010/04/13 2,116 2,118 2,042 2,075 15,500
2010/04/12 2,096 2,107 2,087 2,087 7,600
2010/04/09 2,060 2,090 2,060 2,082 8,500
2010/04/08 2,080 2,107 2,080 2,081 14,400
2010/04/07 2,123 2,140 2,118 2,126 8,000
2010/04/06 2,139 2,139 2,092 2,095 12,000
2010/04/05 2,081 2,134 2,081 2,114 13,900
2010/04/02 2,150 2,150 2,092 2,101 15,500
2010/04/01 2,099 2,150 2,099 2,113 28,800
2010/03/31 2,211 2,211 2,088 2,088 29,900
2010/03/30 2,135 2,213 2,093 2,213 24,600
2010/03/29 2,148 2,148 2,103 2,131 21,500
2010/03/26 2,100 2,160 2,090 2,160 51,700
2010/03/25 2,082 2,097 2,080 2,095 16,600
2010/03/24 2,079 2,085 2,064 2,081 10,900
2010/03/23 2,065 2,076 2,064 2,066 9,000
2010/03/19 2,060 2,084 2,060 2,080 9,500
2010/03/18 2,061 2,070 2,060 2,060 8,800
2010/03/17 2,059 2,075 2,053 2,073 10,200
2010/03/16 2,059 2,068 2,042 2,058 5,500
2010/03/15 2,042 2,075 2,042 2,062 10,300
2010/03/12 2,070 2,073 2,032 2,070 16,600
2010/03/11 2,055 2,069 2,046 2,069 8,100
2010/03/10 2,048 2,059 2,014 2,014 5,900
2010/03/09 2,047 2,052 2,013 2,047 10,800
2010/03/08 2,020 2,048 2,020 2,047 16,800
2010/03/05 1,978 2,025 1,978 2,016 10,300
2010/03/04 1,969 1,974 1,954 1,968 12,300
2010/03/03 1,935 1,969 1,932 1,969 9,200
2010/03/02 1,979 1,985 1,945 1,965 10,800
2010/03/01 1,932 1,975 1,926 1,956 14,000
2010/02/26 1,950 1,976 1,947 1,954 10,300
2010/02/25 1,894 1,945 1,887 1,935 22,700
2010/02/24 1,916 1,916 1,848 1,854 8,800
2010/02/23 1,934 1,934 1,894 1,898 4,600
2010/02/22 1,869 1,944 1,869 1,908 12,400
2010/02/19 1,910 1,910 1,848 1,869 8,700
2010/02/18 1,885 1,901 1,885 1,901 8,100
2010/02/17 1,905 1,917 1,900 1,908 5,900
2010/02/16 1,878 1,884 1,872 1,872 3,800
2010/02/15 1,887 1,887 1,835 1,850 7,300
2010/02/12 1,855 1,865 1,813 1,865 13,400
2010/02/10 1,804 1,871 1,782 1,815 17,400
2010/02/09 1,840 1,840 1,770 1,799 15,300
2010/02/08 1,888 1,888 1,841 1,845 12,700
2010/02/05 1,882 1,945 1,870 1,887 10,800
2010/02/04 1,926 1,966 1,905 1,922 8,700
2010/02/03 1,920 1,979 1,906 1,906 11,200
2010/02/02 1,868 1,928 1,851 1,919 9,500
2010/02/01 1,886 1,887 1,832 1,886 10,100
2010/01/29 1,947 1,949 1,892 1,907 12,400
2010/01/28 1,927 1,951 1,909 1,930 9,100
2010/01/27 1,960 1,962 1,926 1,927 11,100
2010/01/26 1,981 2,006 1,955 1,955 11,100
2010/01/25 2,005 2,009 1,986 1,986 9,300
2010/01/22 2,015 2,015 1,985 2,010 12,700
2010/01/21 2,015 2,048 1,995 2,040 13,100
2010/01/20 2,026 2,037 2,007 2,021 8,500
2010/01/19 2,041 2,045 2,025 2,037 4,900
2010/01/18 2,050 2,059 2,032 2,034 7,600
2010/01/15 2,060 2,060 2,031 2,060 12,700
2010/01/14 2,060 2,091 2,030 2,081 12,800
2010/01/13 2,078 2,098 2,062 2,062 8,200
2010/01/12 2,050 2,085 2,050 2,084 10,100
2010/01/08 2,010 2,059 2,010 2,048 17,600
2010/01/07 2,026 2,026 2,018 2,019 4,800
2010/01/06 2,041 2,041 2,009 2,026 9,900
2010/01/05 2,045 2,045 2,007 2,045 16,800
2010/01/04 2,020 2,048 2,005 2,021 10,800

このページの先頭へ