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
1999/12/30 522 522 510 510 17,000
1999/12/29 529 530 520 520 21,000
1999/12/28 531 531 530 530 9,000
1999/12/27 525 530 520 530 19,000
1999/12/24 535 535 522 522 48,000
1999/12/22 525 525 510 511 70,000
1999/12/21 540 541 525 525 57,000
1999/12/20 550 560 530 540 19,000
1999/12/17 559 559 540 542 41,000
1999/12/16 530 540 530 538 36,000
1999/12/15 550 550 520 520 140,000
1999/12/14 565 565 540 540 111,000
1999/12/13 589 589 575 575 34,000
1999/12/10 600 612 590 590 91,000
1999/12/09 590 591 580 580 8,000
1999/12/08 593 593 585 585 53,000
1999/12/07 600 614 590 593 38,000
1999/12/06 600 610 600 610 26,000
1999/12/03 610 610 590 608 72,000
1999/12/02 650 650 590 590 43,000
1999/12/01 651 666 641 650 23,000
1999/11/30 666 666 650 650 28,000
1999/11/29 665 667 665 666 25,000
1999/11/26 640 670 640 665 20,000
1999/11/25 680 680 640 640 38,000
1999/11/24 675 676 650 650 71,000
1999/11/22 660 670 660 666 32,000
1999/11/19 641 659 641 659 41,000
1999/11/18 639 641 619 620 59,000
1999/11/17 581 599 580 599 54,000
1999/11/16 580 600 571 571 59,000
1999/11/15 585 585 574 580 94,000
1999/11/12 619 624 565 565 83,000
1999/11/11 640 658 628 629 27,000
1999/11/10 679 679 649 649 39,000
1999/11/09 659 660 651 659 47,000
1999/11/08 676 676 653 669 44,000
1999/11/05 689 689 676 676 12,000
1999/11/04 691 692 670 689 26,000
1999/11/02 670 670 661 670 19,000
1999/11/01 692 692 670 670 20,000
1999/10/29 651 682 651 682 37,000
1999/10/28 670 677 670 670 12,000
1999/10/27 641 674 640 670 32,000
1999/10/26 670 670 641 641 28,000
1999/10/25 715 715 670 670 40,000
1999/10/22 704 704 695 695 21,000
1999/10/21 726 726 698 699 20,000
1999/10/20 690 697 676 676 27,000
1999/10/19 675 675 660 673 38,000
1999/10/18 630 682 630 650 79,000
1999/10/15 680 680 630 630 111,000
1999/10/14 712 713 680 691 71,000
1999/10/13 730 730 710 712 80,000
1999/10/12 780 780 735 735 68,000
1999/10/08 750 750 730 735 34,000
1999/10/07 760 770 750 751 78,000
1999/10/06 761 765 760 760 30,000
1999/10/05 779 779 771 771 13,000
1999/10/04 820 821 789 789 14,000
1999/10/01 830 835 829 830 51,000
1999/09/30 766 831 766 830 47,000
1999/09/29 790 790 770 771 30,000
1999/09/28 769 771 760 770 32,000
1999/09/27 762 770 762 770 3,000
1999/09/24 780 780 760 768 32,000
1999/09/22 780 780 770 780 27,000
1999/09/21 785 790 780 780 18,000
1999/09/20 776 786 775 780 62,000
1999/09/17 771 780 765 775 89,000
1999/09/16 800 800 760 790 32,000
1999/09/14 800 807 800 803 18,000
1999/09/13 818 825 815 819 18,000
1999/09/10 820 821 815 815 63,000
1999/09/09 812 838 812 818 19,000
1999/09/08 840 840 811 811 61,000
1999/09/07 846 849 840 840 33,000
1999/09/06 830 836 830 836 10,000
1999/09/03 834 834 830 830 11,000
1999/09/02 841 841 835 835 24,000
1999/09/01 850 851 842 850 26,000
1999/08/31 860 861 850 861 45,000
1999/08/30 883 883 871 874 24,000
1999/08/27 870 890 870 883 25,000
1999/08/26 870 872 870 870 29,000
1999/08/25 865 870 865 870 11,000
1999/08/24 870 870 865 865 5,000
1999/08/23 860 860 860 860 5,000
1999/08/20 860 860 850 860 5,000
1999/08/19 859 870 859 860 8,000
1999/08/18 870 899 856 860 98,000
1999/08/17 870 871 870 870 10,000
1999/08/16 850 870 850 870 17,000
1999/08/13 844 850 844 850 18,000
1999/08/12 840 845 840 840 13,000
1999/08/11 841 851 840 840 17,000
1999/08/10 820 820 820 820 6,000
1999/08/09 832 832 810 810 30,000
1999/08/06 852 852 840 845 22,000
1999/08/05 880 880 865 865 17,000
1999/08/04 898 898 887 889 15,000
1999/08/03 900 904 899 904 17,000
1999/08/02 910 915 907 907 15,000
1999/07/30 926 926 910 920 4,000
1999/07/29 935 935 901 914 15,000
1999/07/28 890 920 885 920 12,000
1999/07/27 920 920 890 890 15,000
1999/07/26 900 920 900 920 27,000
1999/07/23 928 928 903 910 33,000
1999/07/22 980 980 928 928 24,000
1999/07/21 995 995 979 980 40,000
1999/07/19 1,000 1,000 990 995 85,000
1999/07/16 960 985 958 985 90,000
1999/07/15 950 960 925 950 85,000
1999/07/14 950 955 939 940 40,000
1999/07/13 950 960 940 950 35,000
1999/07/12 926 927 925 925 30,000
1999/07/09 935 935 910 925 38,000
1999/07/08 942 950 935 935 43,000
1999/07/07 970 970 940 942 37,000
1999/07/06 975 975 955 970 41,000
1999/07/05 912 980 910 955 69,000
1999/07/02 922 922 900 900 53,000
1999/07/01 877 900 877 900 26,000
1999/06/30 875 880 873 875 44,000
1999/06/29 880 882 872 872 41,000
1999/06/28 876 887 876 887 19,000
1999/06/25 880 880 875 875 27,000
1999/06/24 915 915 888 890 49,000
1999/06/23 884 925 880 915 201,000
1999/06/22 883 890 875 875 81,000
1999/06/21 835 864 835 863 51,000
1999/06/18 830 839 826 831 36,000
1999/06/17 839 840 825 835 11,000
1999/06/16 840 840 820 821 28,000
1999/06/15 829 860 829 840 78,000
1999/06/14 825 825 822 824 89,000
1999/06/11 821 829 821 821 98,000
1999/06/10 820 820 819 819 44,000
1999/06/09 810 820 810 820 10,000
1999/06/08 810 810 810 810 4,000
1999/06/07 810 830 810 811 12,000
1999/06/04 818 820 818 820 3,000
1999/06/03 829 829 829 829 6,000
1999/06/02 826 830 826 830 11,000
1999/06/01 824 824 818 824 25,000
1999/05/31 828 828 824 824 15,000
1999/05/28 832 832 828 828 6,000
1999/05/27 830 834 830 832 17,000
1999/05/26 825 825 820 825 11,000
1999/05/25 830 830 824 825 17,000
1999/05/24 836 836 806 830 10,000
1999/05/21 790 796 790 796 9,000
1999/05/20 832 832 780 790 10,000
1999/05/19 832 832 832 832 4,000
1999/05/18 849 849 836 836 32,000
1999/05/17 826 834 826 829 7,000
1999/05/14 834 834 834 834 2,000
1999/05/13 826 834 826 834 16,000
1999/05/12 850 850 826 826 14,000
1999/05/11 850 850 850 850 18,000
1999/05/10 850 860 850 850 26,000
1999/05/07 860 867 850 850 18,000
1999/05/06 863 863 855 855 14,000
1999/04/30 841 855 841 853 21,000
1999/04/28 840 852 832 851 13,000
1999/04/27 849 850 828 850 27,000
1999/04/26 860 860 830 835 19,000
1999/04/23 826 837 825 825 13,000
1999/04/22 820 825 820 825 12,000
1999/04/21 822 833 822 830 16,000
1999/04/20 863 863 821 821 22,000
1999/04/19 859 864 859 860 16,000
1999/04/16 878 885 869 869 13,000
1999/04/15 879 879 860 870 17,000
1999/04/14 900 900 875 889 36,000
1999/04/13 880 905 880 900 65,000
1999/04/12 890 899 870 872 70,000
1999/04/09 860 890 860 890 58,000
1999/04/08 852 865 852 858 59,000
1999/04/07 840 849 830 834 131,000
1999/04/06 807 830 799 830 116,000
1999/04/05 808 809 799 800 127,000
1999/04/02 780 787 775 778 111,000
1999/04/01 805 805 770 775 61,000
1999/03/31 814 815 802 810 36,000
1999/03/30 811 821 810 815 35,000
1999/03/29 780 800 770 800 13,000
1999/03/26 780 780 770 770 18,000
1999/03/25 785 790 780 780 41,000
1999/03/24 799 799 785 785 21,000
1999/03/23 800 811 800 800 22,000
1999/03/19 796 800 796 800 10,000
1999/03/18 822 822 791 795 24,000
1999/03/17 803 819 800 817 14,000
1999/03/16 790 808 790 797 34,000
1999/03/15 786 786 774 775 53,000
1999/03/12 799 799 786 786 55,000
1999/03/11 829 830 819 819 19,000
1999/03/10 830 840 830 839 35,000
1999/03/09 840 840 830 830 12,000
1999/03/08 832 850 832 840 16,000
1999/03/05 790 832 790 831 41,000
1999/03/04 770 770 770 770 5,000
1999/03/03 780 780 770 770 12,000
1999/03/02 765 770 761 770 43,000
1999/03/01 758 765 758 765 17,000
1999/02/26 751 758 751 758 27,000
1999/02/25 766 766 750 750 39,000
1999/02/24 770 771 761 765 15,000
1999/02/23 799 799 760 780 25,000
1999/02/22 800 800 780 799 12,000
1999/02/19 800 800 800 800 16,000
1999/02/18 820 820 800 810 29,000
1999/02/17 820 820 810 811 33,000
1999/02/16 825 830 820 820 53,000
1999/02/15 800 820 800 820 25,000
1999/02/12 790 800 790 800 10,000
1999/02/10 788 789 788 788 89,000
1999/02/09 800 800 785 786 11,000
1999/02/08 785 785 785 785 5,000
1999/02/05 793 793 783 788 9,000
1999/02/04 780 803 780 793 8,000
1999/02/03 805 805 805 805 44,000
1999/02/02 828 828 814 814 23,000
1999/02/01 820 824 820 822 23,000
1999/01/29 828 828 820 820 14,000
1999/01/28 820 821 801 820 19,000
1999/01/27 820 820 810 820 11,000
1999/01/26 816 820 816 820 28,000
1999/01/25 825 827 825 825 47,000
1999/01/22 835 835 828 828 16,000
1999/01/21 825 828 820 828 25,000
1999/01/20 803 828 803 828 18,000
1999/01/19 845 845 828 828 17,000
1999/01/18 795 849 795 840 17,000
1999/01/14 809 809 787 787 15,000
1999/01/13 814 814 791 808 9,000
1999/01/12 819 819 815 815 20,000
1999/01/11 819 819 819 819 12,000
1999/01/08 828 828 819 819 22,000
1999/01/07 837 837 833 833 20,000
1999/01/06 837 837 833 833 10,000
1999/01/05 850 850 837 837 16,000
1999/01/04 839 839 833 833 11,000

このページの先頭へ