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

日東工業(6651)の株価時系列情報

日東工業(6651)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
1998/12/30 833 839 833 839 6,000
1998/12/29 830 835 830 832 10,000
1998/12/28 828 828 828 828 3,000
1998/12/25 824 838 824 828 19,000
1998/12/24 802 817 800 816 16,000
1998/12/22 781 802 780 802 39,000
1998/12/21 805 805 780 780 32,000
1998/12/18 814 815 805 805 29,000
1998/12/17 813 815 810 814 11,000
1998/12/15 817 817 810 810 8,000
1998/12/14 805 816 805 807 12,000
1998/12/11 805 810 805 805 32,000
1998/12/10 805 815 805 805 29,000
1998/12/09 805 805 805 805 21,000
1998/12/08 806 810 805 805 16,000
1998/12/07 805 819 805 815 23,000
1998/12/04 805 810 799 805 44,000
1998/12/03 835 835 825 825 36,000
1998/12/02 859 859 821 850 43,000
1998/12/01 879 880 855 863 65,000
1998/11/30 906 911 876 900 89,000
1998/11/27 921 935 920 920 66,000
1998/11/26 870 920 870 920 90,000
1998/11/25 829 871 824 865 100,000
1998/11/24 790 820 787 819 33,000
1998/11/20 720 730 720 730 14,000
1998/11/19 700 710 700 710 36,000
1998/11/18 680 705 673 700 56,000
1998/11/17 679 684 671 671 45,000
1998/11/16 680 689 671 671 26,000
1998/11/13 650 670 650 669 15,000
1998/11/12 650 662 650 650 32,000
1998/11/11 642 679 642 650 24,000
1998/11/10 640 641 636 641 15,000
1998/11/09 679 679 636 636 11,000
1998/11/06 650 651 625 625 19,000
1998/11/05 680 680 650 650 39,000
1998/11/04 610 699 610 679 20,000
1998/11/02 570 600 570 600 3,000
1998/10/30 570 570 550 551 23,000
1998/10/29 575 575 540 540 22,000
1998/10/28 590 592 580 582 25,000
1998/10/27 600 600 592 592 46,000
1998/10/26 613 613 598 600 63,000
1998/10/23 598 611 598 603 39,000
1998/10/22 600 610 590 598 95,000
1998/10/21 580 590 530 540 79,000
1998/10/20 592 592 550 573 30,000
1998/10/19 590 600 590 592 38,000
1998/10/16 596 600 591 591 32,000
1998/10/15 599 599 595 595 24,000
1998/10/14 602 602 599 599 23,000
1998/10/13 608 608 599 602 75,000
1998/10/12 574 609 568 598 79,000
1998/10/09 587 587 574 574 46,000
1998/10/08 610 610 580 587 89,000
1998/10/07 610 611 590 602 65,000
1998/10/06 655 660 601 611 43,000
1998/10/05 680 680 650 665 25,000
1998/10/02 700 700 680 690 26,000
1998/10/01 710 710 690 690 38,000
1998/09/30 720 730 700 710 39,000
1998/09/29 769 769 690 690 28,000
1998/09/28 821 821 750 770 19,000
1998/09/25 844 844 831 831 18,000
1998/09/24 859 859 830 850 23,000
1998/09/22 845 845 825 830 31,000
1998/09/21 870 870 845 845 28,000
1998/09/18 876 878 875 878 19,000
1998/09/17 874 880 873 875 60,000
1998/09/16 851 900 851 873 15,000
1998/09/14 852 852 850 850 16,000
1998/09/11 895 898 850 850 37,000
1998/09/10 909 910 908 908 22,000
1998/09/09 905 909 905 909 16,000
1998/09/08 897 917 897 910 12,000
1998/09/07 885 907 885 907 25,000
1998/09/04 901 902 880 880 48,000
1998/09/03 910 930 910 930 36,000
1998/09/02 930 980 930 980 51,000
1998/09/01 930 960 920 960 18,000
1998/08/31 931 941 920 920 18,000
1998/08/28 930 941 911 911 34,000
1998/08/27 915 950 915 950 18,000
1998/08/26 1,031 1,031 995 995 30,000
1998/08/25 1,057 1,057 1,050 1,050 5,000
1998/08/24 1,069 1,069 1,057 1,057 3,000
1998/08/21 1,057 1,057 1,057 1,057 3,000
1998/08/20 1,057 1,057 1,057 1,057 5,000
1998/08/19 1,070 1,070 1,030 1,060 5,000
1998/08/18 1,031 1,050 1,031 1,031 3,000
1998/08/17 1,030 1,030 1,020 1,030 4,000
1998/08/14 1,031 1,040 1,030 1,030 10,000
1998/08/13 1,030 1,030 1,030 1,030 5,000
1998/08/12 1,001 1,070 1,001 1,070 24,000
1998/08/11 1,070 1,070 1,061 1,070 20,000
1998/08/10 1,070 1,070 1,070 1,070 5,000
1998/08/07 1,070 1,075 1,070 1,070 24,000
1998/08/06 1,069 1,070 1,060 1,070 17,000
1998/08/05 1,099 1,100 1,070 1,070 16,000
1998/08/04 1,114 1,115 1,100 1,100 16,000
1998/08/03 1,090 1,116 1,090 1,115 37,000
1998/07/31 1,140 1,140 1,101 1,110 20,000
1998/07/30 1,130 1,130 1,100 1,100 6,000
1998/07/29 1,110 1,130 1,100 1,130 7,000
1998/07/28 1,103 1,110 1,098 1,110 16,000
1998/07/27 1,120 1,120 1,103 1,103 19,000
1998/07/24 1,120 1,120 1,101 1,120 9,000
1998/07/23 1,121 1,121 1,080 1,100 21,000
1998/07/22 1,111 1,115 1,105 1,105 49,000
1998/07/21 1,147 1,147 1,100 1,100 16,000
1998/07/17 1,148 1,148 1,147 1,148 27,000
1998/07/16 1,145 1,149 1,145 1,148 16,000
1998/07/15 1,149 1,150 1,149 1,149 14,000
1998/07/14 1,150 1,168 1,149 1,149 6,000
1998/07/13 1,177 1,177 1,155 1,169 18,000
1998/07/10 1,200 1,200 1,175 1,177 42,000
1998/07/09 1,175 1,175 1,151 1,175 52,000
1998/07/08 1,150 1,175 1,140 1,151 64,000
1998/07/07 1,149 1,149 1,110 1,131 41,000
1998/07/06 1,111 1,120 1,110 1,120 31,000
1998/07/03 1,150 1,150 1,100 1,100 23,000
1998/07/02 1,154 1,165 1,134 1,159 46,000
1998/07/01 1,120 1,120 1,110 1,110 26,000
1998/06/30 1,101 1,110 1,100 1,110 17,000
1998/06/29 1,080 1,100 1,080 1,097 39,000
1998/06/26 1,080 1,090 1,080 1,080 14,000
1998/06/25 1,081 1,096 1,080 1,080 35,000
1998/06/24 1,090 1,090 1,080 1,080 7,000
1998/06/23 1,104 1,104 1,090 1,091 21,000
1998/06/22 1,090 1,120 1,090 1,102 6,000
1998/06/19 1,112 1,112 1,090 1,090 10,000
1998/06/18 1,050 1,140 1,050 1,100 25,000
1998/06/17 1,051 1,070 1,045 1,045 25,000
1998/06/16 1,120 1,120 1,050 1,050 18,000
1998/06/15 1,119 1,119 1,100 1,100 12,000
1998/06/12 1,150 1,151 1,120 1,120 44,000
1998/06/11 1,168 1,168 1,160 1,160 10,000
1998/06/10 1,180 1,180 1,168 1,168 18,000
1998/06/09 1,160 1,180 1,160 1,180 11,000
1998/06/08 1,174 1,190 1,174 1,190 7,000
1998/06/05 1,200 1,201 1,194 1,194 29,000
1998/06/04 1,199 1,200 1,190 1,200 17,000
1998/06/03 1,171 1,200 1,171 1,200 35,000
1998/06/02 1,159 1,190 1,159 1,190 40,000
1998/06/01 1,165 1,170 1,164 1,165 42,000
1998/05/29 1,150 1,165 1,150 1,165 71,000
1998/05/28 1,170 1,175 1,160 1,160 31,000
1998/05/27 1,173 1,180 1,173 1,173 27,000
1998/05/26 1,190 1,190 1,171 1,172 7,000
1998/05/25 1,220 1,220 1,179 1,190 17,000
1998/05/22 1,244 1,245 1,220 1,220 14,000
1998/05/21 1,217 1,245 1,217 1,245 15,000
1998/05/20 1,270 1,270 1,216 1,216 21,000
1998/05/19 1,228 1,250 1,220 1,241 58,000
1998/05/18 1,229 1,230 1,227 1,227 9,000
1998/05/15 1,180 1,230 1,180 1,229 28,000
1998/05/14 1,190 1,200 1,180 1,200 22,000
1998/05/13 1,202 1,202 1,179 1,200 11,000
1998/05/12 1,230 1,230 1,228 1,229 25,000
1998/05/11 1,154 1,229 1,154 1,229 9,000
1998/05/08 1,196 1,196 1,151 1,151 24,000
1998/05/07 1,216 1,216 1,181 1,185 30,000
1998/05/06 1,250 1,250 1,210 1,215 36,000
1998/05/01 1,245 1,245 1,220 1,230 53,000
1998/04/30 1,260 1,270 1,245 1,245 31,000
1998/04/28 1,286 1,286 1,230 1,265 26,000
1998/04/27 1,325 1,325 1,261 1,286 40,000
1998/04/24 1,380 1,390 1,360 1,360 23,000
1998/04/23 1,380 1,390 1,360 1,360 27,000
1998/04/22 1,380 1,380 1,380 1,380 13,000
1998/04/21 1,380 1,380 1,360 1,360 5,000
1998/04/20 1,361 1,361 1,341 1,341 2,000
1998/04/17 1,450 1,450 1,340 1,361 31,000
1998/04/16 1,450 1,450 1,410 1,410 17,000
1998/04/15 1,475 1,475 1,440 1,440 66,000
1998/04/14 1,470 1,470 1,460 1,460 30,000
1998/04/13 1,465 1,470 1,450 1,470 38,000
1998/04/10 1,430 1,480 1,430 1,450 64,000
1998/04/09 1,420 1,430 1,390 1,430 62,000
1998/04/08 1,380 1,400 1,370 1,400 17,000
1998/04/07 1,370 1,380 1,350 1,380 18,000
1998/04/06 1,280 1,350 1,280 1,350 54,000
1998/04/03 1,340 1,350 1,300 1,300 30,000
1998/04/02 1,370 1,370 1,350 1,350 19,000
1998/04/01 1,410 1,420 1,370 1,370 22,000
1998/03/31 1,370 1,420 1,360 1,410 87,000
1998/03/30 1,360 1,380 1,360 1,370 29,000
1998/03/27 1,330 1,360 1,330 1,360 15,000
1998/03/26 1,340 1,360 1,320 1,320 21,000
1998/03/25 1,340 1,340 1,310 1,310 28,000
1998/03/24 1,330 1,340 1,310 1,340 7,000
1998/03/23 1,350 1,350 1,330 1,330 4,000
1998/03/20 1,380 1,390 1,380 1,380 12,000
1998/03/19 1,330 1,390 1,320 1,390 8,000
1998/03/18 1,360 1,400 1,350 1,350 13,000
1998/03/17 1,430 1,430 1,420 1,420 5,000
1998/03/16 1,440 1,440 1,430 1,440 38,000
1998/03/13 1,380 1,450 1,380 1,440 89,000
1998/03/12 1,400 1,420 1,400 1,420 43,000
1998/03/11 1,390 1,420 1,380 1,420 69,000
1998/03/10 1,370 1,380 1,330 1,380 47,000
1998/03/09 1,280 1,350 1,280 1,330 70,000
1998/03/06 1,270 1,310 1,270 1,310 52,000
1998/03/05 1,270 1,280 1,210 1,280 27,000
1998/03/04 1,270 1,270 1,250 1,250 32,000
1998/03/03 1,280 1,280 1,270 1,270 19,000
1998/03/02 1,230 1,250 1,210 1,240 17,000
1998/02/27 1,170 1,200 1,170 1,170 9,000
1998/02/26 1,160 1,170 1,150 1,150 18,000
1998/02/25 1,150 1,150 1,120 1,150 13,000
1998/02/24 1,200 1,200 1,150 1,150 15,000
1998/02/23 1,190 1,190 1,180 1,190 25,000
1998/02/20 1,200 1,200 1,190 1,190 9,000
1998/02/19 1,180 1,210 1,180 1,200 7,000
1998/02/18 1,200 1,200 1,190 1,190 7,000
1998/02/17 1,190 1,190 1,140 1,160 57,000
1998/02/16 1,270 1,270 1,190 1,200 78,000
1998/02/13 1,300 1,310 1,280 1,280 14,000
1998/02/12 1,290 1,300 1,290 1,300 19,000
1998/02/10 1,280 1,280 1,260 1,280 7,000
1998/02/09 1,270 1,270 1,250 1,260 6,000
1998/02/06 1,210 1,220 1,210 1,210 19,000
1998/02/05 1,240 1,240 1,180 1,210 34,000
1998/02/04 1,290 1,290 1,290 1,290 14,000
1998/02/03 1,290 1,310 1,290 1,310 25,000
1998/02/02 1,270 1,310 1,270 1,290 25,000
1998/01/30 1,290 1,320 1,260 1,310 65,000
1998/01/29 1,310 1,320 1,290 1,290 53,000
1998/01/28 1,280 1,300 1,270 1,300 14,000
1998/01/27 1,260 1,280 1,260 1,280 24,000
1998/01/26 1,160 1,250 1,160 1,240 36,000
1998/01/23 1,190 1,190 1,160 1,170 19,000
1998/01/22 1,220 1,220 1,190 1,190 23,000
1998/01/21 1,230 1,240 1,220 1,220 25,000
1998/01/20 1,220 1,240 1,210 1,220 23,000
1998/01/19 1,220 1,220 1,190 1,210 24,000
1998/01/16 1,100 1,160 1,100 1,160 22,000
1998/01/14 1,080 1,080 1,050 1,060 7,000
1998/01/13 1,030 1,030 1,030 1,030 4,000
1998/01/12 1,080 1,080 1,020 1,020 22,000
1998/01/09 1,080 1,080 1,080 1,080 8,000
1998/01/08 1,100 1,110 1,100 1,100 16,000
1998/01/07 1,100 1,110 1,100 1,110 19,000
1998/01/06 1,080 1,110 1,080 1,110 8,000
1998/01/05 1,070 1,090 1,060 1,080 8,000

このページの先頭へ