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 |
---|---|---|---|---|---|
2000/12/29 | 850 | 860 | 850 | 860 | 10,000 |
2000/12/28 | 832 | 850 | 832 | 850 | 19,000 |
2000/12/27 | 821 | 832 | 816 | 832 | 14,000 |
2000/12/26 | 820 | 821 | 810 | 821 | 15,000 |
2000/12/25 | 870 | 870 | 849 | 850 | 35,000 |
2000/12/22 | 830 | 833 | 810 | 810 | 25,000 |
2000/12/21 | 810 | 817 | 810 | 813 | 27,000 |
2000/12/20 | 852 | 870 | 835 | 870 | 27,000 |
2000/12/19 | 865 | 865 | 825 | 850 | 44,000 |
2000/12/18 | 878 | 878 | 862 | 865 | 25,000 |
2000/12/15 | 895 | 895 | 880 | 880 | 75,000 |
2000/12/14 | 895 | 902 | 895 | 895 | 96,000 |
2000/12/13 | 896 | 898 | 895 | 895 | 51,000 |
2000/12/12 | 890 | 900 | 889 | 890 | 81,000 |
2000/12/11 | 884 | 900 | 882 | 900 | 127,000 |
2000/12/08 | 850 | 850 | 839 | 841 | 61,000 |
2000/12/07 | 835 | 835 | 820 | 830 | 19,000 |
2000/12/06 | 845 | 850 | 835 | 835 | 9,000 |
2000/12/05 | 847 | 848 | 844 | 844 | 14,000 |
2000/12/04 | 850 | 850 | 847 | 847 | 13,000 |
2000/12/01 | 845 | 855 | 845 | 855 | 34,000 |
2000/11/30 | 845 | 846 | 815 | 815 | 21,000 |
2000/11/29 | 840 | 845 | 835 | 845 | 7,000 |
2000/11/28 | 845 | 845 | 835 | 835 | 27,000 |
2000/11/27 | 850 | 860 | 806 | 806 | 23,000 |
2000/11/24 | 825 | 870 | 815 | 860 | 40,000 |
2000/11/22 | 789 | 795 | 785 | 795 | 28,000 |
2000/11/21 | 748 | 790 | 748 | 790 | 62,000 |
2000/11/20 | 770 | 770 | 748 | 748 | 11,000 |
2000/11/17 | 731 | 736 | 720 | 736 | 15,000 |
2000/11/16 | 780 | 780 | 710 | 710 | 21,000 |
2000/11/15 | 770 | 790 | 770 | 780 | 27,000 |
2000/11/14 | 752 | 770 | 752 | 770 | 22,000 |
2000/11/13 | 760 | 760 | 750 | 751 | 27,000 |
2000/11/10 | 780 | 780 | 778 | 779 | 22,000 |
2000/11/09 | 769 | 770 | 766 | 770 | 28,000 |
2000/11/08 | 762 | 767 | 761 | 765 | 12,000 |
2000/11/07 | 751 | 768 | 751 | 760 | 8,000 |
2000/11/06 | 730 | 760 | 730 | 752 | 39,000 |
2000/11/02 | 744 | 744 | 743 | 743 | 14,000 |
2000/11/01 | 750 | 750 | 742 | 745 | 27,000 |
2000/10/31 | 766 | 766 | 751 | 751 | 27,000 |
2000/10/30 | 779 | 779 | 760 | 760 | 5,000 |
2000/10/27 | 781 | 781 | 780 | 780 | 4,000 |
2000/10/26 | 790 | 790 | 770 | 790 | 13,000 |
2000/10/25 | 788 | 788 | 770 | 770 | 15,000 |
2000/10/24 | 809 | 809 | 779 | 784 | 7,000 |
2000/10/23 | 802 | 822 | 802 | 809 | 14,000 |
2000/10/20 | 815 | 824 | 815 | 822 | 10,000 |
2000/10/19 | 730 | 815 | 730 | 810 | 44,000 |
2000/10/18 | 750 | 760 | 740 | 740 | 17,000 |
2000/10/17 | 800 | 800 | 744 | 750 | 32,000 |
2000/10/16 | 816 | 831 | 808 | 808 | 22,000 |
2000/10/13 | 800 | 817 | 770 | 803 | 25,000 |
2000/10/12 | 869 | 869 | 811 | 817 | 12,000 |
2000/10/11 | 881 | 890 | 880 | 880 | 20,000 |
2000/10/10 | 901 | 901 | 884 | 889 | 23,000 |
2000/10/06 | 900 | 902 | 891 | 891 | 30,000 |
2000/10/05 | 902 | 902 | 881 | 881 | 13,000 |
2000/10/04 | 905 | 910 | 899 | 900 | 53,000 |
2000/10/03 | 899 | 900 | 891 | 900 | 34,000 |
2000/10/02 | 870 | 879 | 870 | 879 | 22,000 |
2000/09/29 | 860 | 880 | 860 | 880 | 23,000 |
2000/09/28 | 866 | 870 | 850 | 850 | 8,000 |
2000/09/27 | 889 | 889 | 880 | 885 | 10,000 |
2000/09/26 | 905 | 910 | 890 | 890 | 28,000 |
2000/09/25 | 900 | 905 | 889 | 905 | 73,000 |
2000/09/22 | 895 | 900 | 885 | 895 | 50,000 |
2000/09/21 | 895 | 895 | 881 | 890 | 38,000 |
2000/09/20 | 895 | 900 | 892 | 899 | 25,000 |
2000/09/19 | 872 | 900 | 872 | 895 | 45,000 |
2000/09/18 | 860 | 871 | 860 | 871 | 8,000 |
2000/09/14 | 871 | 901 | 871 | 900 | 69,000 |
2000/09/13 | 865 | 885 | 865 | 865 | 38,000 |
2000/09/12 | 862 | 869 | 860 | 861 | 14,000 |
2000/09/11 | 880 | 880 | 860 | 870 | 39,000 |
2000/09/08 | 871 | 871 | 858 | 861 | 36,000 |
2000/09/07 | 855 | 874 | 855 | 870 | 17,000 |
2000/09/06 | 875 | 876 | 855 | 855 | 28,000 |
2000/09/05 | 881 | 885 | 875 | 885 | 29,000 |
2000/09/04 | 900 | 900 | 881 | 881 | 87,000 |
2000/09/01 | 862 | 895 | 860 | 891 | 59,000 |
2000/08/31 | 864 | 880 | 864 | 869 | 46,000 |
2000/08/30 | 880 | 883 | 871 | 871 | 43,000 |
2000/08/29 | 871 | 887 | 871 | 880 | 52,000 |
2000/08/28 | 879 | 890 | 876 | 880 | 92,000 |
2000/08/25 | 900 | 910 | 880 | 882 | 95,000 |
2000/08/24 | 850 | 911 | 850 | 900 | 315,000 |
2000/08/23 | 810 | 850 | 810 | 850 | 103,000 |
2000/08/22 | 800 | 810 | 797 | 801 | 72,000 |
2000/08/21 | 795 | 798 | 785 | 786 | 26,000 |
2000/08/18 | 786 | 800 | 783 | 790 | 53,000 |
2000/08/17 | 795 | 799 | 786 | 786 | 26,000 |
2000/08/16 | 783 | 795 | 780 | 795 | 56,000 |
2000/08/15 | 770 | 780 | 766 | 780 | 15,000 |
2000/08/14 | 780 | 780 | 770 | 770 | 12,000 |
2000/08/11 | 774 | 783 | 765 | 779 | 34,000 |
2000/08/10 | 780 | 780 | 766 | 774 | 32,000 |
2000/08/09 | 775 | 775 | 765 | 765 | 7,000 |
2000/08/08 | 780 | 780 | 770 | 780 | 14,000 |
2000/08/07 | 772 | 772 | 755 | 770 | 7,000 |
2000/08/04 | 780 | 789 | 752 | 772 | 81,000 |
2000/08/03 | 750 | 760 | 750 | 750 | 25,000 |
2000/08/02 | 780 | 780 | 751 | 777 | 17,000 |
2000/08/01 | 730 | 781 | 730 | 780 | 50,000 |
2000/07/31 | 730 | 759 | 711 | 711 | 78,000 |
2000/07/28 | 751 | 751 | 730 | 730 | 40,000 |
2000/07/27 | 760 | 761 | 751 | 751 | 40,000 |
2000/07/26 | 785 | 790 | 760 | 760 | 119,000 |
2000/07/25 | 780 | 780 | 770 | 775 | 36,000 |
2000/07/24 | 751 | 780 | 740 | 780 | 48,000 |
2000/07/21 | 770 | 770 | 751 | 751 | 13,000 |
2000/07/19 | 780 | 787 | 740 | 740 | 51,000 |
2000/07/18 | 780 | 798 | 777 | 780 | 87,000 |
2000/07/17 | 781 | 781 | 775 | 775 | 22,000 |
2000/07/14 | 769 | 784 | 765 | 777 | 19,000 |
2000/07/13 | 780 | 784 | 769 | 769 | 24,000 |
2000/07/12 | 795 | 796 | 781 | 783 | 25,000 |
2000/07/11 | 790 | 799 | 783 | 790 | 35,000 |
2000/07/10 | 800 | 800 | 780 | 797 | 46,000 |
2000/07/07 | 785 | 785 | 780 | 780 | 43,000 |
2000/07/06 | 782 | 785 | 777 | 785 | 50,000 |
2000/07/05 | 789 | 789 | 780 | 787 | 56,000 |
2000/07/04 | 785 | 800 | 780 | 799 | 79,000 |
2000/07/03 | 775 | 795 | 765 | 785 | 162,000 |
2000/06/30 | 720 | 780 | 720 | 765 | 185,000 |
2000/06/29 | 710 | 718 | 706 | 715 | 69,000 |
2000/06/28 | 701 | 705 | 697 | 700 | 96,000 |
2000/06/27 | 702 | 702 | 695 | 700 | 55,000 |
2000/06/26 | 702 | 702 | 698 | 700 | 19,000 |
2000/06/23 | 709 | 715 | 699 | 702 | 30,000 |
2000/06/22 | 700 | 720 | 696 | 699 | 92,000 |
2000/06/21 | 695 | 698 | 691 | 698 | 41,000 |
2000/06/20 | 670 | 694 | 670 | 694 | 17,000 |
2000/06/19 | 660 | 660 | 650 | 656 | 44,000 |
2000/06/16 | 660 | 660 | 651 | 660 | 18,000 |
2000/06/15 | 670 | 680 | 660 | 660 | 51,000 |
2000/06/14 | 703 | 703 | 680 | 685 | 43,000 |
2000/06/13 | 700 | 703 | 691 | 699 | 38,000 |
2000/06/12 | 695 | 695 | 692 | 695 | 36,000 |
2000/06/09 | 681 | 691 | 681 | 690 | 25,000 |
2000/06/08 | 695 | 695 | 680 | 681 | 10,000 |
2000/06/07 | 676 | 689 | 665 | 689 | 44,000 |
2000/06/06 | 695 | 698 | 680 | 680 | 21,000 |
2000/06/05 | 700 | 700 | 694 | 695 | 6,000 |
2000/06/02 | 691 | 691 | 680 | 680 | 13,000 |
2000/06/01 | 696 | 696 | 685 | 690 | 16,000 |
2000/05/31 | 700 | 705 | 694 | 697 | 28,000 |
2000/05/30 | 691 | 705 | 680 | 705 | 17,000 |
2000/05/29 | 686 | 698 | 681 | 681 | 30,000 |
2000/05/26 | 709 | 717 | 681 | 681 | 18,000 |
2000/05/25 | 730 | 730 | 715 | 717 | 31,000 |
2000/05/24 | 740 | 740 | 700 | 709 | 45,000 |
2000/05/23 | 740 | 756 | 735 | 743 | 174,000 |
2000/05/22 | 690 | 720 | 675 | 720 | 76,000 |
2000/05/19 | 675 | 700 | 675 | 700 | 53,000 |
2000/05/18 | 680 | 690 | 679 | 690 | 28,000 |
2000/05/17 | 680 | 690 | 680 | 690 | 32,000 |
2000/05/16 | 686 | 689 | 672 | 672 | 25,000 |
2000/05/15 | 675 | 686 | 668 | 686 | 15,000 |
2000/05/12 | 660 | 682 | 660 | 675 | 33,000 |
2000/05/11 | 685 | 685 | 655 | 660 | 30,000 |
2000/05/10 | 695 | 695 | 679 | 685 | 84,000 |
2000/05/09 | 653 | 679 | 650 | 679 | 81,000 |
2000/05/08 | 636 | 656 | 636 | 656 | 72,000 |
2000/05/02 | 639 | 639 | 626 | 636 | 22,000 |
2000/05/01 | 608 | 639 | 608 | 639 | 30,000 |
2000/04/28 | 609 | 609 | 589 | 590 | 31,000 |
2000/04/27 | 608 | 608 | 585 | 585 | 37,000 |
2000/04/26 | 609 | 609 | 609 | 609 | 2,000 |
2000/04/25 | 640 | 640 | 605 | 606 | 22,000 |
2000/04/24 | 612 | 612 | 601 | 612 | 12,000 |
2000/04/21 | 621 | 621 | 610 | 610 | 9,000 |
2000/04/20 | 590 | 650 | 582 | 589 | 28,000 |
2000/04/19 | 581 | 605 | 581 | 590 | 31,000 |
2000/04/18 | 600 | 601 | 570 | 581 | 31,000 |
2000/04/17 | 546 | 565 | 546 | 560 | 23,000 |
2000/04/14 | 640 | 640 | 620 | 622 | 40,000 |
2000/04/13 | 633 | 640 | 630 | 640 | 40,000 |
2000/04/12 | 625 | 640 | 615 | 620 | 124,000 |
2000/04/11 | 610 | 620 | 610 | 615 | 43,000 |
2000/04/10 | 615 | 615 | 590 | 590 | 98,000 |
2000/04/07 | 609 | 611 | 606 | 607 | 49,000 |
2000/04/06 | 598 | 609 | 598 | 608 | 17,000 |
2000/04/05 | 605 | 609 | 590 | 597 | 39,000 |
2000/04/04 | 610 | 614 | 585 | 585 | 58,000 |
2000/04/03 | 601 | 610 | 580 | 609 | 58,000 |
2000/03/31 | 610 | 615 | 604 | 604 | 23,000 |
2000/03/30 | 619 | 619 | 610 | 610 | 30,000 |
2000/03/29 | 607 | 625 | 605 | 605 | 36,000 |
2000/03/28 | 630 | 630 | 605 | 605 | 15,000 |
2000/03/27 | 601 | 630 | 601 | 621 | 37,000 |
2000/03/24 | 580 | 591 | 575 | 591 | 46,000 |
2000/03/23 | 570 | 570 | 560 | 570 | 57,000 |
2000/03/22 | 565 | 565 | 562 | 563 | 22,000 |
2000/03/21 | 570 | 570 | 560 | 564 | 47,000 |
2000/03/17 | 580 | 585 | 561 | 574 | 30,000 |
2000/03/16 | 572 | 580 | 572 | 580 | 22,000 |
2000/03/15 | 600 | 600 | 571 | 572 | 15,000 |
2000/03/14 | 610 | 610 | 590 | 590 | 16,000 |
2000/03/13 | 610 | 610 | 600 | 610 | 32,000 |
2000/03/10 | 629 | 629 | 610 | 616 | 95,000 |
2000/03/09 | 561 | 579 | 561 | 579 | 21,000 |
2000/03/08 | 560 | 580 | 550 | 560 | 33,000 |
2000/03/07 | 550 | 586 | 550 | 558 | 12,000 |
2000/03/06 | 586 | 590 | 550 | 552 | 21,000 |
2000/03/03 | 590 | 591 | 580 | 580 | 17,000 |
2000/03/02 | 585 | 590 | 580 | 583 | 34,000 |
2000/03/01 | 585 | 588 | 580 | 585 | 29,000 |
2000/02/29 | 590 | 590 | 580 | 580 | 16,000 |
2000/02/28 | 587 | 590 | 585 | 585 | 24,000 |
2000/02/25 | 598 | 598 | 581 | 585 | 14,000 |
2000/02/24 | 550 | 550 | 525 | 528 | 16,000 |
2000/02/23 | 528 | 564 | 521 | 560 | 13,000 |
2000/02/22 | 512 | 530 | 512 | 530 | 20,000 |
2000/02/21 | 551 | 551 | 510 | 520 | 18,000 |
2000/02/18 | 599 | 599 | 565 | 565 | 17,000 |
2000/02/17 | 580 | 584 | 580 | 581 | 12,000 |
2000/02/16 | 580 | 580 | 570 | 580 | 13,000 |
2000/02/15 | 600 | 600 | 590 | 600 | 13,000 |
2000/02/14 | 580 | 606 | 580 | 600 | 15,000 |
2000/02/10 | 610 | 610 | 580 | 580 | 55,000 |
2000/02/09 | 590 | 596 | 590 | 590 | 11,000 |
2000/02/08 | 599 | 599 | 589 | 599 | 11,000 |
2000/02/07 | 599 | 609 | 586 | 586 | 23,000 |
2000/02/04 | 605 | 609 | 596 | 600 | 21,000 |
2000/02/03 | 605 | 610 | 605 | 605 | 21,000 |
2000/02/02 | 605 | 605 | 583 | 603 | 10,000 |
2000/02/01 | 610 | 610 | 562 | 565 | 19,000 |
2000/01/31 | 611 | 611 | 600 | 610 | 17,000 |
2000/01/28 | 611 | 612 | 610 | 610 | 15,000 |
2000/01/27 | 600 | 610 | 600 | 610 | 49,000 |
2000/01/26 | 580 | 609 | 580 | 609 | 34,000 |
2000/01/25 | 580 | 581 | 565 | 581 | 54,000 |
2000/01/24 | 548 | 553 | 540 | 550 | 21,000 |
2000/01/21 | 540 | 547 | 537 | 547 | 16,000 |
2000/01/20 | 539 | 540 | 538 | 540 | 20,000 |
2000/01/19 | 540 | 540 | 538 | 540 | 34,000 |
2000/01/18 | 540 | 540 | 536 | 538 | 29,000 |
2000/01/17 | 540 | 548 | 536 | 536 | 11,000 |
2000/01/14 | 540 | 541 | 539 | 540 | 47,000 |
2000/01/13 | 539 | 545 | 539 | 540 | 23,000 |
2000/01/12 | 537 | 545 | 537 | 539 | 51,000 |
2000/01/11 | 582 | 582 | 537 | 537 | 46,000 |
2000/01/07 | 525 | 530 | 510 | 512 | 54,000 |
2000/01/06 | 520 | 530 | 510 | 525 | 16,000 |
2000/01/05 | 500 | 505 | 490 | 505 | 51,000 |
2000/01/04 | 510 | 510 | 485 | 500 | 56,000 |