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 |
---|---|---|---|---|---|
2014/12/30 | 2,200 | 2,211 | 2,188 | 2,195 | 50,200 |
2014/12/29 | 2,270 | 2,273 | 2,242 | 2,253 | 21,100 |
2014/12/26 | 2,257 | 2,271 | 2,231 | 2,255 | 29,600 |
2014/12/25 | 2,210 | 2,246 | 2,209 | 2,237 | 27,600 |
2014/12/24 | 2,192 | 2,225 | 2,192 | 2,209 | 33,900 |
2014/12/22 | 2,188 | 2,192 | 2,158 | 2,170 | 22,200 |
2014/12/19 | 2,133 | 2,150 | 2,118 | 2,138 | 28,000 |
2014/12/18 | 2,129 | 2,146 | 2,114 | 2,115 | 24,000 |
2014/12/17 | 2,091 | 2,125 | 2,091 | 2,109 | 27,000 |
2014/12/16 | 2,115 | 2,124 | 2,085 | 2,113 | 37,900 |
2014/12/15 | 2,198 | 2,200 | 2,150 | 2,161 | 28,000 |
2014/12/12 | 2,210 | 2,248 | 2,210 | 2,214 | 31,200 |
2014/12/11 | 2,220 | 2,230 | 2,181 | 2,223 | 21,400 |
2014/12/10 | 2,249 | 2,256 | 2,235 | 2,239 | 34,800 |
2014/12/09 | 2,274 | 2,275 | 2,232 | 2,235 | 23,900 |
2014/12/08 | 2,295 | 2,296 | 2,269 | 2,273 | 39,700 |
2014/12/05 | 2,276 | 2,279 | 2,259 | 2,272 | 24,000 |
2014/12/04 | 2,279 | 2,293 | 2,261 | 2,264 | 31,800 |
2014/12/03 | 2,292 | 2,296 | 2,268 | 2,281 | 45,600 |
2014/12/02 | 2,234 | 2,247 | 2,224 | 2,242 | 21,100 |
2014/12/01 | 2,251 | 2,262 | 2,219 | 2,244 | 30,100 |
2014/11/28 | 2,267 | 2,287 | 2,240 | 2,251 | 30,200 |
2014/11/27 | 2,276 | 2,297 | 2,240 | 2,267 | 57,500 |
2014/11/26 | 2,252 | 2,283 | 2,246 | 2,260 | 71,300 |
2014/11/25 | 2,222 | 2,272 | 2,220 | 2,230 | 79,200 |
2014/11/21 | 2,194 | 2,195 | 2,167 | 2,177 | 70,600 |
2014/11/20 | 2,195 | 2,209 | 2,167 | 2,194 | 70,400 |
2014/11/19 | 2,188 | 2,195 | 2,171 | 2,175 | 72,900 |
2014/11/18 | 2,177 | 2,182 | 2,157 | 2,170 | 74,500 |
2014/11/17 | 2,111 | 2,178 | 2,110 | 2,139 | 89,600 |
2014/11/14 | 2,111 | 2,124 | 2,100 | 2,111 | 47,800 |
2014/11/13 | 2,108 | 2,110 | 2,098 | 2,103 | 38,100 |
2014/11/12 | 2,107 | 2,116 | 2,094 | 2,100 | 53,200 |
2014/11/11 | 2,121 | 2,131 | 2,100 | 2,104 | 35,800 |
2014/11/10 | 2,120 | 2,124 | 2,096 | 2,106 | 40,000 |
2014/11/07 | 2,119 | 2,120 | 2,101 | 2,105 | 38,400 |
2014/11/06 | 2,110 | 2,118 | 2,096 | 2,104 | 44,700 |
2014/11/05 | 2,100 | 2,116 | 2,092 | 2,098 | 58,300 |
2014/11/04 | 2,100 | 2,138 | 2,085 | 2,110 | 67,400 |
2014/10/31 | 2,100 | 2,106 | 2,092 | 2,100 | 35,600 |
2014/10/30 | 2,109 | 2,109 | 2,090 | 2,090 | 17,100 |
2014/10/29 | 2,100 | 2,105 | 2,089 | 2,099 | 18,100 |
2014/10/28 | 2,110 | 2,110 | 2,061 | 2,076 | 22,000 |
2014/10/27 | 2,107 | 2,123 | 2,099 | 2,111 | 19,400 |
2014/10/24 | 2,140 | 2,140 | 2,094 | 2,098 | 46,800 |
2014/10/23 | 2,100 | 2,104 | 2,084 | 2,092 | 21,900 |
2014/10/22 | 2,118 | 2,128 | 2,084 | 2,100 | 43,200 |
2014/10/21 | 2,075 | 2,078 | 2,049 | 2,061 | 22,000 |
2014/10/20 | 2,059 | 2,070 | 2,029 | 2,045 | 24,800 |
2014/10/17 | 2,031 | 2,031 | 1,961 | 1,984 | 30,300 |
2014/10/16 | 2,063 | 2,092 | 2,013 | 2,020 | 26,300 |
2014/10/15 | 2,095 | 2,105 | 2,061 | 2,077 | 23,100 |
2014/10/14 | 2,060 | 2,100 | 2,060 | 2,088 | 40,900 |
2014/10/10 | 2,061 | 2,078 | 2,060 | 2,067 | 21,700 |
2014/10/09 | 2,095 | 2,106 | 2,089 | 2,090 | 18,500 |
2014/10/08 | 2,091 | 2,107 | 2,082 | 2,087 | 27,500 |
2014/10/07 | 2,120 | 2,144 | 2,120 | 2,126 | 28,200 |
2014/10/06 | 2,133 | 2,147 | 2,125 | 2,140 | 43,500 |
2014/10/03 | 2,081 | 2,100 | 2,070 | 2,083 | 15,000 |
2014/10/02 | 2,102 | 2,126 | 2,082 | 2,091 | 47,900 |
2014/10/01 | 2,130 | 2,132 | 2,111 | 2,117 | 38,400 |
2014/09/30 | 2,153 | 2,153 | 2,110 | 2,128 | 57,600 |
2014/09/29 | 2,072 | 2,224 | 2,072 | 2,103 | 131,100 |
2014/09/26 | 2,061 | 2,085 | 2,061 | 2,067 | 22,700 |
2014/09/25 | 2,094 | 2,094 | 2,061 | 2,090 | 25,000 |
2014/09/24 | 2,078 | 2,085 | 2,056 | 2,079 | 20,800 |
2014/09/22 | 2,069 | 2,080 | 2,056 | 2,065 | 27,900 |
2014/09/19 | 2,111 | 2,111 | 2,097 | 2,109 | 20,600 |
2014/09/18 | 2,091 | 2,107 | 2,091 | 2,098 | 16,100 |
2014/09/17 | 2,094 | 2,099 | 2,086 | 2,091 | 4,700 |
2014/09/16 | 2,094 | 2,108 | 2,092 | 2,096 | 14,700 |
2014/09/12 | 2,100 | 2,111 | 2,090 | 2,100 | 32,700 |
2014/09/11 | 2,108 | 2,108 | 2,085 | 2,095 | 7,100 |
2014/09/10 | 2,095 | 2,105 | 2,085 | 2,097 | 15,100 |
2014/09/09 | 2,096 | 2,101 | 2,085 | 2,097 | 6,700 |
2014/09/08 | 2,120 | 2,120 | 2,081 | 2,096 | 8,300 |
2014/09/05 | 2,095 | 2,114 | 2,080 | 2,100 | 14,700 |
2014/09/04 | 2,115 | 2,115 | 2,094 | 2,095 | 22,300 |
2014/09/03 | 2,100 | 2,110 | 2,093 | 2,096 | 9,800 |
2014/09/02 | 2,085 | 2,104 | 2,080 | 2,096 | 11,900 |
2014/09/01 | 2,100 | 2,117 | 2,083 | 2,100 | 13,900 |
2014/08/29 | 2,105 | 2,117 | 2,099 | 2,103 | 13,100 |
2014/08/28 | 2,092 | 2,105 | 2,083 | 2,105 | 13,900 |
2014/08/27 | 2,080 | 2,100 | 2,076 | 2,092 | 16,300 |
2014/08/26 | 2,063 | 2,095 | 2,063 | 2,080 | 35,300 |
2014/08/25 | 2,069 | 2,069 | 2,043 | 2,051 | 13,600 |
2014/08/22 | 2,041 | 2,050 | 2,010 | 2,032 | 11,300 |
2014/08/21 | 2,031 | 2,045 | 2,030 | 2,044 | 15,200 |
2014/08/20 | 2,034 | 2,046 | 2,013 | 2,037 | 23,200 |
2014/08/19 | 2,065 | 2,065 | 2,045 | 2,047 | 11,000 |
2014/08/18 | 2,063 | 2,065 | 2,052 | 2,052 | 3,300 |
2014/08/15 | 2,039 | 2,045 | 2,027 | 2,045 | 6,100 |
2014/08/14 | 2,019 | 2,039 | 2,019 | 2,039 | 7,900 |
2014/08/13 | 2,020 | 2,033 | 2,010 | 2,018 | 8,700 |
2014/08/12 | 1,970 | 2,013 | 1,970 | 1,999 | 8,500 |
2014/08/11 | 1,990 | 1,994 | 1,957 | 1,985 | 18,200 |
2014/08/08 | 2,019 | 2,041 | 1,900 | 1,916 | 31,900 |
2014/08/07 | 1,960 | 1,995 | 1,960 | 1,982 | 9,000 |
2014/08/06 | 1,970 | 1,983 | 1,957 | 1,960 | 21,300 |
2014/08/05 | 2,028 | 2,030 | 1,995 | 1,997 | 14,700 |
2014/08/04 | 2,031 | 2,049 | 2,031 | 2,033 | 11,000 |
2014/08/01 | 2,050 | 2,060 | 2,025 | 2,032 | 13,700 |
2014/07/31 | 2,075 | 2,079 | 2,066 | 2,073 | 10,800 |
2014/07/30 | 2,075 | 2,075 | 2,065 | 2,075 | 9,800 |
2014/07/29 | 2,075 | 2,075 | 2,069 | 2,074 | 11,000 |
2014/07/28 | 2,075 | 2,075 | 2,051 | 2,055 | 9,000 |
2014/07/25 | 2,060 | 2,073 | 2,060 | 2,070 | 8,200 |
2014/07/24 | 2,075 | 2,075 | 2,065 | 2,072 | 7,000 |
2014/07/23 | 2,067 | 2,075 | 2,060 | 2,063 | 6,800 |
2014/07/22 | 2,078 | 2,094 | 2,029 | 2,076 | 9,900 |
2014/07/18 | 2,053 | 2,070 | 2,045 | 2,049 | 7,300 |
2014/07/17 | 2,077 | 2,096 | 2,075 | 2,075 | 7,100 |
2014/07/16 | 2,057 | 2,130 | 2,057 | 2,097 | 21,100 |
2014/07/15 | 2,048 | 2,067 | 2,047 | 2,057 | 5,500 |
2014/07/14 | 2,075 | 2,075 | 2,059 | 2,060 | 5,200 |
2014/07/11 | 2,054 | 2,076 | 2,002 | 2,057 | 12,900 |
2014/07/10 | 2,066 | 2,073 | 2,060 | 2,060 | 6,800 |
2014/07/09 | 2,070 | 2,074 | 2,065 | 2,067 | 11,800 |
2014/07/08 | 2,083 | 2,105 | 2,080 | 2,097 | 10,900 |
2014/07/07 | 2,100 | 2,106 | 2,083 | 2,083 | 14,400 |
2014/07/04 | 2,099 | 2,128 | 2,090 | 2,122 | 23,400 |
2014/07/03 | 2,090 | 2,090 | 2,064 | 2,085 | 9,800 |
2014/07/02 | 2,088 | 2,088 | 2,049 | 2,072 | 18,500 |
2014/07/01 | 2,088 | 2,088 | 2,071 | 2,073 | 42,100 |
2014/06/30 | 2,035 | 2,079 | 2,023 | 2,077 | 36,900 |
2014/06/27 | 2,038 | 2,050 | 2,018 | 2,036 | 34,400 |
2014/06/26 | 1,980 | 2,088 | 1,979 | 2,053 | 69,000 |
2014/06/25 | 1,973 | 1,978 | 1,954 | 1,962 | 7,000 |
2014/06/24 | 1,951 | 1,975 | 1,939 | 1,973 | 19,500 |
2014/06/23 | 1,955 | 1,955 | 1,933 | 1,935 | 9,100 |
2014/06/20 | 1,950 | 1,958 | 1,917 | 1,943 | 21,000 |
2014/06/19 | 1,935 | 1,963 | 1,913 | 1,963 | 17,200 |
2014/06/18 | 1,927 | 1,935 | 1,911 | 1,928 | 5,600 |
2014/06/17 | 1,932 | 1,932 | 1,838 | 1,917 | 15,800 |
2014/06/16 | 1,920 | 1,929 | 1,907 | 1,920 | 4,800 |
2014/06/13 | 1,898 | 1,929 | 1,893 | 1,925 | 21,100 |
2014/06/12 | 1,907 | 1,923 | 1,897 | 1,918 | 6,000 |
2014/06/11 | 1,910 | 1,929 | 1,906 | 1,923 | 8,600 |
2014/06/10 | 1,910 | 1,921 | 1,901 | 1,906 | 9,400 |
2014/06/09 | 1,892 | 1,905 | 1,888 | 1,896 | 6,700 |
2014/06/06 | 1,929 | 1,929 | 1,875 | 1,888 | 17,800 |
2014/06/05 | 1,919 | 1,929 | 1,906 | 1,920 | 11,600 |
2014/06/04 | 1,921 | 1,938 | 1,912 | 1,920 | 16,500 |
2014/06/03 | 1,960 | 1,960 | 1,915 | 1,942 | 7,500 |
2014/06/02 | 1,945 | 1,965 | 1,943 | 1,948 | 9,100 |
2014/05/30 | 1,950 | 1,951 | 1,940 | 1,943 | 12,600 |
2014/05/29 | 1,945 | 1,950 | 1,933 | 1,947 | 10,000 |
2014/05/28 | 1,945 | 1,949 | 1,923 | 1,940 | 18,000 |
2014/05/27 | 1,942 | 1,942 | 1,927 | 1,937 | 3,800 |
2014/05/26 | 1,933 | 1,945 | 1,903 | 1,945 | 17,100 |
2014/05/23 | 1,883 | 1,898 | 1,870 | 1,896 | 7,800 |
2014/05/22 | 1,877 | 1,879 | 1,853 | 1,877 | 9,000 |
2014/05/21 | 1,844 | 1,867 | 1,844 | 1,866 | 5,900 |
2014/05/20 | 1,849 | 1,863 | 1,846 | 1,850 | 8,000 |
2014/05/19 | 1,851 | 1,875 | 1,850 | 1,859 | 6,000 |
2014/05/16 | 1,858 | 1,863 | 1,841 | 1,851 | 9,900 |
2014/05/15 | 1,872 | 1,883 | 1,866 | 1,883 | 6,200 |
2014/05/14 | 1,897 | 1,902 | 1,891 | 1,900 | 8,400 |
2014/05/13 | 1,900 | 1,906 | 1,889 | 1,897 | 9,700 |
2014/05/12 | 1,855 | 1,900 | 1,855 | 1,889 | 13,600 |
2014/05/09 | 1,861 | 1,885 | 1,854 | 1,866 | 19,400 |
2014/05/08 | 1,860 | 1,911 | 1,860 | 1,885 | 15,900 |
2014/05/07 | 1,869 | 1,900 | 1,860 | 1,892 | 19,700 |
2014/05/02 | 1,886 | 1,886 | 1,864 | 1,885 | 4,800 |
2014/05/01 | 1,855 | 1,885 | 1,855 | 1,885 | 9,800 |
2014/04/30 | 1,861 | 1,879 | 1,857 | 1,860 | 8,000 |
2014/04/28 | 1,856 | 1,860 | 1,844 | 1,855 | 7,800 |
2014/04/25 | 1,844 | 1,871 | 1,820 | 1,855 | 16,000 |
2014/04/24 | 1,851 | 1,858 | 1,838 | 1,844 | 21,000 |
2014/04/23 | 1,873 | 1,914 | 1,845 | 1,861 | 31,600 |
2014/04/22 | 1,846 | 1,848 | 1,833 | 1,833 | 8,000 |
2014/04/21 | 1,837 | 1,855 | 1,830 | 1,836 | 6,900 |
2014/04/18 | 1,864 | 1,864 | 1,844 | 1,855 | 5,500 |
2014/04/17 | 1,855 | 1,866 | 1,842 | 1,844 | 10,000 |
2014/04/16 | 1,839 | 1,848 | 1,836 | 1,848 | 6,100 |
2014/04/15 | 1,827 | 1,838 | 1,817 | 1,819 | 12,400 |
2014/04/14 | 1,829 | 1,837 | 1,817 | 1,818 | 6,700 |
2014/04/11 | 1,815 | 1,848 | 1,815 | 1,832 | 17,300 |
2014/04/10 | 1,857 | 1,862 | 1,837 | 1,837 | 16,900 |
2014/04/09 | 1,858 | 1,860 | 1,843 | 1,846 | 27,400 |
2014/04/08 | 1,861 | 1,867 | 1,857 | 1,857 | 16,100 |
2014/04/07 | 1,908 | 1,958 | 1,859 | 1,860 | 67,000 |
2014/04/04 | 1,898 | 1,916 | 1,897 | 1,900 | 31,200 |
2014/04/03 | 1,894 | 1,903 | 1,889 | 1,896 | 11,400 |
2014/04/02 | 1,900 | 1,915 | 1,892 | 1,892 | 38,300 |
2014/04/01 | 1,913 | 1,929 | 1,900 | 1,927 | 50,700 |
2014/03/31 | 1,900 | 1,906 | 1,890 | 1,900 | 37,200 |
2014/03/28 | 1,927 | 1,928 | 1,898 | 1,900 | 50,500 |
2014/03/27 | 1,899 | 1,943 | 1,888 | 1,910 | 126,800 |
2014/03/26 | 1,900 | 1,902 | 1,890 | 1,900 | 182,200 |
2014/03/25 | 1,900 | 1,917 | 1,897 | 1,899 | 66,700 |
2014/03/24 | 1,937 | 1,937 | 1,879 | 1,894 | 60,700 |
2014/03/20 | 1,891 | 1,891 | 1,857 | 1,857 | 19,800 |
2014/03/19 | 1,881 | 1,887 | 1,870 | 1,871 | 28,400 |
2014/03/18 | 1,871 | 1,890 | 1,859 | 1,869 | 24,600 |
2014/03/17 | 1,860 | 1,870 | 1,853 | 1,854 | 36,700 |
2014/03/14 | 1,859 | 1,876 | 1,853 | 1,853 | 48,200 |
2014/03/13 | 1,855 | 1,874 | 1,855 | 1,867 | 20,800 |
2014/03/12 | 1,860 | 1,867 | 1,853 | 1,854 | 17,400 |
2014/03/11 | 1,865 | 1,873 | 1,861 | 1,865 | 30,200 |
2014/03/10 | 1,870 | 1,876 | 1,860 | 1,865 | 11,100 |
2014/03/07 | 1,875 | 1,887 | 1,863 | 1,875 | 32,400 |
2014/03/06 | 1,875 | 1,880 | 1,869 | 1,877 | 15,200 |
2014/03/05 | 1,875 | 1,876 | 1,864 | 1,873 | 13,800 |
2014/03/04 | 1,871 | 1,879 | 1,860 | 1,875 | 15,700 |
2014/03/03 | 1,850 | 1,880 | 1,846 | 1,873 | 22,700 |
2014/02/28 | 1,850 | 1,862 | 1,837 | 1,850 | 33,000 |
2014/02/27 | 1,850 | 1,858 | 1,847 | 1,850 | 29,400 |
2014/02/26 | 1,878 | 1,880 | 1,845 | 1,848 | 23,800 |
2014/02/25 | 1,870 | 1,881 | 1,865 | 1,870 | 19,400 |
2014/02/24 | 1,890 | 1,895 | 1,868 | 1,874 | 17,600 |
2014/02/21 | 1,840 | 1,876 | 1,840 | 1,871 | 13,900 |
2014/02/20 | 1,847 | 1,868 | 1,840 | 1,849 | 13,100 |
2014/02/19 | 1,850 | 1,865 | 1,848 | 1,848 | 5,200 |
2014/02/18 | 1,820 | 1,862 | 1,810 | 1,851 | 20,500 |
2014/02/17 | 1,814 | 1,829 | 1,807 | 1,822 | 6,000 |
2014/02/14 | 1,823 | 1,830 | 1,797 | 1,807 | 10,500 |
2014/02/13 | 1,827 | 1,833 | 1,821 | 1,823 | 8,600 |
2014/02/12 | 1,819 | 1,834 | 1,812 | 1,823 | 14,300 |
2014/02/10 | 1,815 | 1,815 | 1,797 | 1,803 | 9,100 |
2014/02/07 | 1,780 | 1,795 | 1,774 | 1,785 | 12,900 |
2014/02/06 | 1,750 | 1,800 | 1,750 | 1,779 | 21,300 |
2014/02/05 | 1,740 | 1,761 | 1,740 | 1,759 | 23,500 |
2014/02/04 | 1,798 | 1,798 | 1,722 | 1,736 | 40,900 |
2014/02/03 | 1,830 | 1,835 | 1,805 | 1,807 | 13,400 |
2014/01/31 | 1,818 | 1,834 | 1,804 | 1,831 | 19,500 |
2014/01/30 | 1,839 | 1,839 | 1,811 | 1,813 | 21,900 |
2014/01/29 | 1,830 | 1,847 | 1,827 | 1,839 | 13,500 |
2014/01/28 | 1,835 | 1,850 | 1,820 | 1,820 | 21,400 |
2014/01/27 | 1,850 | 1,850 | 1,823 | 1,835 | 39,300 |
2014/01/24 | 1,870 | 1,872 | 1,854 | 1,860 | 18,200 |
2014/01/23 | 1,888 | 1,888 | 1,867 | 1,871 | 30,400 |
2014/01/22 | 1,875 | 1,891 | 1,867 | 1,875 | 65,100 |
2014/01/21 | 1,875 | 1,892 | 1,872 | 1,872 | 30,800 |
2014/01/20 | 1,875 | 1,900 | 1,865 | 1,896 | 18,600 |
2014/01/17 | 1,848 | 1,932 | 1,848 | 1,850 | 118,800 |
2014/01/16 | 1,850 | 1,867 | 1,838 | 1,848 | 14,600 |
2014/01/15 | 1,849 | 1,853 | 1,829 | 1,850 | 46,700 |
2014/01/14 | 1,889 | 1,889 | 1,820 | 1,823 | 38,700 |
2014/01/10 | 1,883 | 1,890 | 1,871 | 1,889 | 9,500 |
2014/01/09 | 1,895 | 1,895 | 1,866 | 1,883 | 7,000 |
2014/01/08 | 1,877 | 1,890 | 1,871 | 1,886 | 5,300 |
2014/01/07 | 1,893 | 1,893 | 1,868 | 1,873 | 8,100 |
2014/01/06 | 1,901 | 1,913 | 1,890 | 1,891 | 21,600 |