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
2012/12/28 1,842 1,845 1,831 1,831 5,200
2012/12/27 1,850 1,850 1,836 1,840 9,800
2012/12/26 1,850 1,850 1,823 1,842 9,400
2012/12/25 1,850 1,850 1,840 1,842 6,600
2012/12/21 1,848 1,850 1,820 1,840 7,100
2012/12/20 1,836 1,855 1,830 1,837 6,200
2012/12/19 1,826 1,860 1,810 1,836 11,600
2012/12/18 1,839 1,840 1,798 1,807 11,300
2012/12/17 1,847 1,849 1,831 1,831 3,700
2012/12/14 1,819 1,848 1,819 1,819 18,300
2012/12/13 1,850 1,851 1,826 1,826 8,700
2012/12/12 1,860 1,860 1,831 1,831 6,800
2012/12/11 1,858 1,858 1,832 1,837 3,100
2012/12/10 1,821 1,850 1,821 1,850 6,400
2012/12/07 1,840 1,841 1,828 1,836 1,600
2012/12/06 1,826 1,868 1,824 1,852 8,700
2012/12/05 1,806 1,825 1,790 1,825 4,700
2012/12/04 1,822 1,823 1,800 1,801 5,900
2012/12/03 1,826 1,829 1,805 1,814 7,200
2012/11/30 1,846 1,846 1,752 1,752 11,600
2012/11/29 1,840 1,854 1,840 1,846 5,000
2012/11/28 1,855 1,855 1,845 1,852 2,000
2012/11/27 1,849 1,860 1,833 1,860 11,700
2012/11/26 1,839 1,847 1,838 1,847 7,700
2012/11/22 1,822 1,830 1,813 1,830 7,600
2012/11/21 1,812 1,815 1,803 1,813 2,500
2012/11/20 1,804 1,810 1,784 1,785 4,900
2012/11/19 1,806 1,807 1,747 1,802 3,400
2012/11/16 1,749 1,780 1,749 1,780 4,300
2012/11/15 1,737 1,755 1,717 1,755 5,400
2012/11/14 1,738 1,756 1,727 1,737 4,700
2012/11/13 1,753 1,771 1,725 1,734 9,500
2012/11/12 1,757 1,781 1,752 1,754 7,100
2012/11/09 1,781 1,781 1,756 1,756 6,400
2012/11/08 1,786 1,789 1,751 1,780 8,500
2012/11/07 1,817 1,817 1,787 1,793 5,800
2012/11/06 1,825 1,825 1,817 1,822 1,700
2012/11/05 1,837 1,837 1,826 1,826 1,400
2012/11/02 1,817 1,834 1,813 1,834 4,500
2012/11/01 1,801 1,813 1,801 1,807 3,000
2012/10/31 1,800 1,827 1,800 1,804 5,900
2012/10/30 1,815 1,825 1,801 1,809 5,400
2012/10/29 1,828 1,829 1,802 1,815 3,800
2012/10/26 1,817 1,820 1,791 1,816 4,500
2012/10/25 1,823 1,823 1,797 1,820 8,600
2012/10/24 1,829 1,836 1,807 1,825 6,600
2012/10/23 1,827 1,843 1,809 1,843 3,800
2012/10/22 1,848 1,859 1,817 1,844 2,900
2012/10/19 1,808 1,860 1,808 1,860 7,100
2012/10/18 1,830 1,858 1,816 1,835 13,000
2012/10/17 1,797 1,820 1,797 1,816 5,400
2012/10/16 1,777 1,789 1,750 1,786 7,600
2012/10/15 1,780 1,808 1,780 1,793 3,200
2012/10/12 1,780 1,788 1,779 1,780 2,700
2012/10/11 1,774 1,825 1,764 1,764 7,200
2012/10/10 1,745 1,798 1,745 1,774 2,800
2012/10/09 1,780 1,798 1,779 1,781 5,000
2012/10/05 1,737 1,789 1,737 1,780 3,300
2012/10/04 1,731 1,780 1,731 1,771 2,300
2012/10/03 1,791 1,796 1,740 1,747 9,200
2012/10/02 1,820 1,820 1,802 1,803 3,200
2012/10/01 1,841 1,841 1,804 1,820 2,700
2012/09/28 1,849 1,849 1,811 1,845 3,500
2012/09/27 1,822 1,849 1,820 1,834 3,700
2012/09/26 1,809 1,852 1,807 1,842 6,100
2012/09/25 1,825 1,865 1,805 1,865 9,700
2012/09/24 1,782 1,805 1,782 1,799 6,100
2012/09/21 1,807 1,847 1,807 1,821 7,300
2012/09/20 1,867 1,867 1,821 1,821 4,200
2012/09/19 1,851 1,863 1,821 1,862 7,000
2012/09/18 1,831 1,850 1,814 1,850 5,900
2012/09/14 1,835 1,850 1,819 1,831 14,600
2012/09/13 1,820 1,823 1,801 1,822 3,300
2012/09/12 1,808 1,820 1,805 1,820 3,500
2012/09/11 1,761 1,803 1,748 1,803 4,000
2012/09/10 1,772 1,797 1,760 1,797 4,600
2012/09/07 1,778 1,778 1,768 1,772 3,900
2012/09/06 1,747 1,770 1,695 1,770 6,900
2012/09/05 1,735 1,766 1,685 1,722 6,700
2012/09/04 1,783 1,783 1,752 1,770 9,300
2012/09/03 1,812 1,824 1,772 1,780 6,900
2012/08/31 1,814 1,825 1,800 1,812 9,300
2012/08/30 1,815 1,815 1,790 1,815 4,300
2012/08/29 1,814 1,814 1,785 1,810 4,700
2012/08/28 1,800 1,810 1,782 1,782 8,700
2012/08/27 1,802 1,820 1,792 1,800 5,700
2012/08/24 1,789 1,829 1,775 1,801 12,700
2012/08/23 1,754 1,787 1,754 1,778 5,600
2012/08/22 1,789 1,798 1,775 1,794 6,700
2012/08/21 1,757 1,788 1,754 1,788 7,600
2012/08/20 1,756 1,760 1,749 1,757 2,100
2012/08/17 1,724 1,755 1,724 1,755 7,300
2012/08/16 1,705 1,726 1,699 1,723 8,200
2012/08/15 1,689 1,704 1,674 1,698 5,000
2012/08/14 1,676 1,695 1,670 1,688 6,300
2012/08/13 1,681 1,685 1,666 1,666 3,800
2012/08/10 1,722 1,722 1,686 1,707 6,400
2012/08/09 1,713 1,719 1,681 1,719 7,300
2012/08/08 1,645 1,675 1,645 1,673 6,600
2012/08/07 1,614 1,633 1,614 1,621 4,100
2012/08/06 1,623 1,623 1,604 1,614 6,000
2012/08/03 1,660 1,683 1,613 1,613 8,400
2012/08/02 1,687 1,687 1,658 1,662 3,900
2012/08/01 1,673 1,677 1,657 1,657 3,400
2012/07/31 1,739 1,739 1,586 1,673 8,000
2012/07/30 1,709 1,709 1,700 1,701 700
2012/07/27 1,740 1,740 1,700 1,708 5,500
2012/07/26 1,694 1,708 1,662 1,708 9,200
2012/07/25 1,685 1,687 1,636 1,654 7,500
2012/07/24 1,740 1,740 1,650 1,684 13,500
2012/07/23 1,761 1,761 1,728 1,730 7,200
2012/07/20 1,760 1,760 1,717 1,750 6,500
2012/07/19 1,762 1,774 1,750 1,769 6,900
2012/07/18 1,776 1,776 1,751 1,751 2,500
2012/07/17 1,755 1,770 1,751 1,770 4,700
2012/07/13 1,753 1,779 1,753 1,755 6,400
2012/07/12 1,761 1,767 1,707 1,753 9,200
2012/07/11 1,736 1,761 1,722 1,750 5,900
2012/07/10 1,751 1,780 1,750 1,752 7,400
2012/07/09 1,750 1,785 1,715 1,751 10,700
2012/07/06 1,754 1,770 1,750 1,761 9,300
2012/07/05 1,747 1,765 1,742 1,754 11,000
2012/07/04 1,723 1,725 1,696 1,725 11,600
2012/07/03 1,669 1,673 1,637 1,672 8,300
2012/07/02 1,641 1,659 1,631 1,631 8,200
2012/06/29 1,627 1,666 1,626 1,631 12,100
2012/06/28 1,667 1,691 1,638 1,642 5,300
2012/06/27 1,655 1,660 1,630 1,650 3,600
2012/06/26 1,632 1,651 1,620 1,645 11,300
2012/06/25 1,664 1,664 1,624 1,632 5,800
2012/06/22 1,612 1,644 1,594 1,631 3,200
2012/06/21 1,618 1,623 1,601 1,622 5,400
2012/06/20 1,585 1,627 1,585 1,618 2,800
2012/06/19 1,600 1,605 1,572 1,585 4,600
2012/06/18 1,605 1,611 1,562 1,591 7,200
2012/06/15 1,588 1,598 1,555 1,565 5,400
2012/06/14 1,564 1,568 1,559 1,568 4,400
2012/06/13 1,587 1,592 1,579 1,580 3,600
2012/06/12 1,581 1,604 1,571 1,604 8,500
2012/06/11 1,625 1,646 1,600 1,602 5,700
2012/06/08 1,645 1,645 1,583 1,625 23,200
2012/06/07 1,620 1,644 1,594 1,644 7,200
2012/06/06 1,601 1,620 1,600 1,620 4,900
2012/06/05 1,560 1,594 1,554 1,579 8,400
2012/06/04 1,598 1,598 1,547 1,566 10,900
2012/06/01 1,601 1,636 1,593 1,623 11,300
2012/05/31 1,600 1,657 1,600 1,641 8,900
2012/05/30 1,620 1,650 1,609 1,616 11,400
2012/05/29 1,602 1,655 1,590 1,642 6,900
2012/05/28 1,652 1,658 1,613 1,618 7,400
2012/05/25 1,614 1,642 1,596 1,642 8,700
2012/05/24 1,650 1,651 1,611 1,614 14,700
2012/05/23 1,674 1,682 1,650 1,659 12,900
2012/05/22 1,710 1,739 1,674 1,681 12,000
2012/05/21 1,710 1,740 1,700 1,704 12,700
2012/05/18 1,740 1,765 1,717 1,741 14,300
2012/05/17 1,760 1,791 1,736 1,771 7,700
2012/05/16 1,750 1,771 1,740 1,760 10,700
2012/05/15 1,745 1,780 1,740 1,761 13,300
2012/05/14 1,760 1,786 1,745 1,765 12,400
2012/05/11 1,794 1,805 1,768 1,769 7,000
2012/05/10 1,775 1,795 1,770 1,790 3,500
2012/05/09 1,800 1,801 1,781 1,786 11,400
2012/05/08 1,787 1,825 1,780 1,825 8,300
2012/05/07 1,761 1,804 1,759 1,787 5,000
2012/05/02 1,759 1,796 1,759 1,794 6,900
2012/05/01 1,785 1,785 1,758 1,758 6,900
2012/04/27 1,792 1,799 1,772 1,785 5,200
2012/04/26 1,784 1,804 1,784 1,804 7,300
2012/04/25 1,774 1,804 1,774 1,804 7,000
2012/04/24 1,810 1,810 1,780 1,783 4,600
2012/04/23 1,795 1,818 1,794 1,803 4,300
2012/04/20 1,798 1,798 1,785 1,794 3,400
2012/04/19 1,819 1,819 1,803 1,805 6,000
2012/04/18 1,818 1,823 1,801 1,819 18,700
2012/04/17 1,780 1,807 1,774 1,793 8,200
2012/04/16 1,758 1,787 1,755 1,780 8,200
2012/04/13 1,754 1,769 1,750 1,757 6,300
2012/04/12 1,795 1,795 1,738 1,767 14,400
2012/04/11 1,720 1,764 1,710 1,757 11,200
2012/04/10 1,746 1,750 1,731 1,731 7,000
2012/04/09 1,770 1,770 1,743 1,743 5,500
2012/04/06 1,786 1,786 1,758 1,779 7,100
2012/04/05 1,780 1,789 1,772 1,786 5,400
2012/04/04 1,818 1,821 1,777 1,796 20,100
2012/04/03 1,842 1,842 1,820 1,820 10,100
2012/04/02 1,838 1,844 1,826 1,844 19,900
2012/03/30 1,828 1,833 1,815 1,833 12,000
2012/03/29 1,808 1,827 1,795 1,824 14,300
2012/03/28 1,839 1,845 1,803 1,824 45,000
2012/03/27 1,817 1,836 1,817 1,834 102,300
2012/03/26 1,816 1,826 1,811 1,811 34,300
2012/03/23 1,823 1,827 1,808 1,811 25,500
2012/03/22 1,821 1,844 1,820 1,822 19,800
2012/03/21 1,830 1,841 1,822 1,822 32,300
2012/03/19 1,830 1,845 1,828 1,828 25,300
2012/03/16 1,822 1,830 1,812 1,825 19,000
2012/03/15 1,815 1,834 1,809 1,809 28,000
2012/03/14 1,850 1,850 1,820 1,820 15,300
2012/03/13 1,837 1,847 1,822 1,823 12,800
2012/03/12 1,856 1,856 1,831 1,836 18,100
2012/03/09 1,850 1,862 1,839 1,855 25,300
2012/03/08 1,846 1,848 1,830 1,836 10,600
2012/03/07 1,821 1,840 1,819 1,840 10,400
2012/03/06 1,853 1,860 1,823 1,826 16,300
2012/03/05 1,849 1,873 1,843 1,850 14,500
2012/03/02 1,852 1,861 1,831 1,849 12,300
2012/03/01 1,864 1,874 1,830 1,842 13,800
2012/02/29 1,888 1,889 1,849 1,853 12,900
2012/02/28 1,867 1,890 1,853 1,865 16,100
2012/02/27 1,886 1,886 1,851 1,867 13,600
2012/02/24 1,880 1,880 1,859 1,863 6,700
2012/02/23 1,863 1,864 1,836 1,841 7,700
2012/02/22 1,848 1,864 1,836 1,845 10,000
2012/02/21 1,843 1,850 1,823 1,835 5,500
2012/02/20 1,840 1,856 1,840 1,841 6,100
2012/02/17 1,850 1,858 1,839 1,839 10,100
2012/02/16 1,865 1,888 1,837 1,849 10,200
2012/02/15 1,856 1,889 1,853 1,888 7,700
2012/02/14 1,835 1,859 1,831 1,859 4,800
2012/02/13 1,836 1,900 1,827 1,830 10,400
2012/02/10 1,868 1,868 1,832 1,836 8,000
2012/02/09 1,884 1,890 1,858 1,858 11,300
2012/02/08 1,837 1,917 1,830 1,917 23,400
2012/02/07 1,825 1,830 1,822 1,830 4,700
2012/02/06 1,817 1,820 1,811 1,819 4,300
2012/02/03 1,806 1,809 1,800 1,800 2,500
2012/02/02 1,784 1,814 1,784 1,806 7,200
2012/02/01 1,775 1,793 1,763 1,784 7,400
2012/01/31 1,767 1,780 1,760 1,760 5,900
2012/01/30 1,765 1,768 1,761 1,761 4,800
2012/01/27 1,781 1,792 1,760 1,771 8,300
2012/01/26 1,826 1,826 1,800 1,804 5,900
2012/01/25 1,816 1,826 1,800 1,826 7,000
2012/01/24 1,833 1,840 1,805 1,816 3,300
2012/01/23 1,810 1,820 1,804 1,813 2,000
2012/01/20 1,802 1,818 1,799 1,807 6,500
2012/01/19 1,810 1,810 1,781 1,795 4,400
2012/01/18 1,769 1,805 1,769 1,771 4,800
2012/01/17 1,748 1,770 1,748 1,767 2,300
2012/01/16 1,752 1,770 1,750 1,756 4,800
2012/01/13 1,794 1,795 1,775 1,790 3,400
2012/01/12 1,809 1,809 1,763 1,765 3,900
2012/01/11 1,807 1,824 1,790 1,809 2,000
2012/01/10 1,801 1,822 1,801 1,806 8,000
2012/01/06 1,801 1,805 1,780 1,780 3,800
2012/01/05 1,789 1,791 1,758 1,789 4,400
2012/01/04 1,766 1,800 1,763 1,789 12,300

このページの先頭へ