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
2001/12/28 820 820 805 820 13,500
2001/12/27 830 830 800 820 11,800
2001/12/26 867 867 832 832 6,300
2001/12/25 867 867 856 867 16,600
2001/12/21 870 890 826 827 19,900
2001/12/20 838 870 838 860 16,400
2001/12/19 831 880 826 838 11,500
2001/12/18 870 870 831 838 15,900
2001/12/17 884 890 850 850 8,600
2001/12/14 820 899 820 894 50,600
2001/12/13 882 891 880 887 4,800
2001/12/12 900 900 880 892 17,100
2001/12/11 910 910 885 890 17,300
2001/12/10 944 944 913 920 39,000
2001/12/07 900 900 892 894 28,200
2001/12/06 890 900 876 895 10,500
2001/12/05 826 890 826 890 9,200
2001/12/04 835 839 810 825 11,800
2001/12/03 881 886 835 839 6,600
2001/11/30 851 859 837 851 4,900
2001/11/29 862 867 850 851 3,900
2001/11/28 890 900 868 869 5,600
2001/11/27 900 900 895 898 3,000
2001/11/26 869 900 860 900 8,500
2001/11/22 870 870 850 870 22,000
2001/11/21 840 860 840 850 8,200
2001/11/20 871 872 841 841 8,000
2001/11/19 869 874 866 866 7,200
2001/11/16 900 900 872 889 7,000
2001/11/15 874 900 874 900 17,700
2001/11/14 876 880 871 874 5,300
2001/11/13 864 876 860 876 18,100
2001/11/12 870 870 853 864 20,600
2001/11/09 880 881 868 880 16,000
2001/11/08 896 896 876 880 10,800
2001/11/07 876 890 875 886 12,200
2001/11/06 900 900 895 896 10,900
2001/11/05 892 900 892 900 9,400
2001/11/02 900 910 870 872 13,600
2001/11/01 880 905 865 874 13,400
2001/10/31 880 887 871 880 12,700
2001/10/30 897 917 886 895 3,900
2001/10/29 925 925 895 917 9,400
2001/10/26 933 933 919 925 13,000
2001/10/25 912 924 910 923 26,200
2001/10/24 891 900 891 899 15,800
2001/10/23 897 897 883 892 37,000
2001/10/22 908 940 907 907 19,800
2001/10/19 900 910 890 908 16,600
2001/10/18 909 910 900 900 10,800
2001/10/17 905 910 881 910 20,300
2001/10/16 894 909 894 905 3,700
2001/10/15 909 909 860 875 2,200
2001/10/12 905 910 900 910 18,500
2001/10/11 900 905 892 902 18,700
2001/10/10 910 910 895 898 43,600
2001/10/09 890 910 870 899 55,200
2001/10/05 852 877 852 870 19,400
2001/10/04 910 910 899 900 17,600
2001/10/03 910 911 900 900 19,400
2001/10/02 849 900 849 900 20,400
2001/10/01 900 900 876 899 24,800
2001/09/28 835 900 835 890 34,200
2001/09/27 840 840 807 825 14,400
2001/09/26 870 890 838 838 13,200
2001/09/25 879 879 850 866 37,200
2001/09/21 800 800 761 785 10,600
2001/09/20 800 802 780 800 19,800
2001/09/19 790 847 789 837 22,900
2001/09/18 805 840 792 793 65,800
2001/09/17 857 857 807 807 25,100
2001/09/14 901 911 881 907 31,200
2001/09/13 811 865 811 861 28,900
2001/09/12 861 861 861 861 3,900
2001/09/11 906 921 906 911 10,800
2001/09/10 968 978 968 975 42,300
2001/09/07 960 970 950 956 20,200
2001/09/06 941 972 941 960 19,400
2001/09/05 923 950 910 950 24,000
2001/09/04 911 921 890 921 47,900
2001/09/03 962 970 932 961 23,700
2001/08/31 971 993 960 975 9,800
2001/08/30 960 1,010 960 1,010 7,400
2001/08/29 959 1,013 959 1,010 9,800
2001/08/28 1,043 1,043 1,005 1,005 25,600
2001/08/27 1,023 1,050 1,023 1,050 23,500
2001/08/24 1,040 1,050 1,022 1,023 21,400
2001/08/23 1,011 1,030 1,000 1,017 7,100
2001/08/22 991 1,026 991 1,022 13,100
2001/08/21 1,046 1,050 1,000 1,025 36,500
2001/08/20 1,050 1,052 1,031 1,050 27,500
2001/08/17 1,050 1,066 1,045 1,060 23,000
2001/08/16 1,045 1,056 1,045 1,056 19,000
2001/08/15 1,046 1,055 1,043 1,055 24,200
2001/08/14 1,025 1,061 1,025 1,046 39,000
2001/08/13 985 1,025 985 1,025 17,200
2001/08/10 1,045 1,045 1,038 1,045 58,000
2001/08/09 1,030 1,030 1,000 1,024 25,200
2001/08/08 1,040 1,040 1,006 1,030 15,200
2001/08/07 1,030 1,040 1,030 1,040 9,100
2001/08/06 1,029 1,030 1,010 1,028 3,500
2001/08/03 1,029 1,050 1,029 1,043 8,100
2001/08/02 1,031 1,050 1,030 1,049 38,600
2001/08/01 990 1,050 990 1,030 69,200
2001/07/31 980 998 980 998 106,000
2001/07/30 979 980 970 980 17,000
2001/07/27 989 996 988 988 29,000
2001/07/26 990 1,000 990 996 41,000
2001/07/25 987 1,000 987 1,000 23,000
2001/07/24 988 1,000 980 997 48,000
2001/07/23 983 1,000 979 1,000 26,000
2001/07/19 975 990 975 984 23,000
2001/07/18 979 980 975 976 26,000
2001/07/17 976 980 975 980 16,000
2001/07/16 969 976 969 976 20,000
2001/07/13 930 950 930 939 5,000
2001/07/12 930 930 910 913 26,000
2001/07/11 922 928 920 920 15,000
2001/07/10 979 981 920 920 62,000
2001/07/09 975 975 941 941 17,000
2001/07/06 999 999 974 984 9,000
2001/07/05 1,008 1,010 1,001 1,001 13,000
2001/07/04 1,005 1,007 1,005 1,007 10,000
2001/07/03 1,030 1,040 1,016 1,016 9,000
2001/07/02 1,050 1,050 1,029 1,029 18,000
2001/06/29 1,065 1,065 1,050 1,055 35,000
2001/06/28 1,030 1,050 1,020 1,050 12,000
2001/06/27 1,057 1,057 1,020 1,020 16,000
2001/06/26 1,050 1,061 1,035 1,061 45,000
2001/06/25 1,011 1,060 1,011 1,060 79,000
2001/06/22 1,020 1,020 1,001 1,010 18,000
2001/06/21 1,000 1,010 1,000 1,010 16,000
2001/06/20 1,010 1,010 1,006 1,006 7,000
2001/06/19 1,010 1,014 990 1,014 23,000
2001/06/18 1,010 1,020 1,010 1,010 12,000
2001/06/15 1,001 1,001 987 1,000 31,000
2001/06/14 1,000 1,020 999 1,001 13,000
2001/06/13 1,020 1,030 1,000 1,030 21,000
2001/06/12 1,050 1,050 1,017 1,017 44,000
2001/06/11 1,010 1,060 1,010 1,050 184,000
2001/06/08 995 1,010 995 1,009 81,000
2001/06/07 990 992 984 990 20,000
2001/06/06 990 997 986 990 12,000
2001/06/05 1,020 1,020 980 984 13,000
2001/06/04 1,038 1,038 1,001 1,018 27,000
2001/06/01 995 1,018 995 1,018 40,000
2001/05/31 999 999 977 983 46,000
2001/05/30 1,000 1,013 1,000 1,000 13,000
2001/05/29 1,050 1,050 1,045 1,045 33,000
2001/05/28 1,063 1,065 1,055 1,060 34,000
2001/05/25 1,057 1,070 1,057 1,062 51,000
2001/05/24 1,055 1,060 1,055 1,057 62,000
2001/05/23 1,069 1,069 1,050 1,060 111,000
2001/05/22 1,050 1,070 1,020 1,069 200,000
2001/05/21 959 1,005 952 1,004 49,000
2001/05/18 946 969 946 949 11,000
2001/05/17 950 956 949 954 24,000
2001/05/16 970 980 950 960 65,000
2001/05/15 976 980 970 970 27,000
2001/05/14 960 987 960 980 36,000
2001/05/11 960 979 960 960 14,000
2001/05/10 971 972 960 960 25,000
2001/05/09 980 980 951 951 42,000
2001/05/08 986 989 980 985 51,000
2001/05/07 950 1,000 950 985 101,000
2001/05/02 944 948 938 948 43,000
2001/05/01 902 937 902 937 93,000
2001/04/27 900 900 894 899 15,000
2001/04/26 894 899 885 893 40,000
2001/04/25 895 895 865 865 17,000
2001/04/24 892 892 853 853 10,000
2001/04/23 890 895 875 895 15,000
2001/04/20 888 891 883 883 67,000
2001/04/19 880 889 880 889 19,000
2001/04/18 850 880 850 865 12,000
2001/04/17 858 858 856 856 32,000
2001/04/16 856 856 856 856 1,000
2001/04/13 870 870 850 850 37,000
2001/04/12 880 880 864 864 8,000
2001/04/11 870 880 861 880 17,000
2001/04/10 874 880 874 880 29,000
2001/04/09 871 875 869 870 53,000
2001/04/06 880 880 870 870 20,000
2001/04/05 879 879 869 875 15,000
2001/04/04 869 880 869 879 18,000
2001/04/03 860 870 860 869 24,000
2001/04/02 854 858 850 858 18,000
2001/03/30 870 870 851 853 38,000
2001/03/29 869 880 869 878 16,000
2001/03/28 869 873 867 872 21,000
2001/03/27 860 879 855 870 21,000
2001/03/26 880 880 820 870 89,000
2001/03/23 830 830 825 830 18,000
2001/03/22 822 830 822 829 31,000
2001/03/21 820 823 820 823 19,000
2001/03/19 815 832 815 820 41,000
2001/03/16 811 821 811 816 10,000
2001/03/15 800 811 791 811 32,000
2001/03/14 826 827 810 810 39,000
2001/03/13 836 836 821 836 31,000
2001/03/12 890 890 860 861 69,000
2001/03/09 850 850 840 840 53,000
2001/03/08 842 856 840 850 21,000
2001/03/07 841 842 840 841 20,000
2001/03/06 835 850 835 840 19,000
2001/03/05 846 850 840 840 9,000
2001/03/02 850 850 835 850 24,000
2001/03/01 849 850 830 850 15,000
2001/02/28 852 852 847 850 12,000
2001/02/27 850 855 850 852 25,000
2001/02/26 845 845 844 845 8,000
2001/02/23 850 850 830 845 35,000
2001/02/22 832 832 821 831 30,000
2001/02/21 845 852 831 832 7,000
2001/02/20 845 845 845 845 1,000
2001/02/19 850 850 847 847 5,000
2001/02/16 876 876 852 852 4,000
2001/02/15 861 890 851 881 40,000
2001/02/14 900 900 890 897 41,000
2001/02/13 900 900 890 890 45,000
2001/02/09 870 894 870 890 95,000
2001/02/08 864 880 864 880 42,000
2001/02/07 855 869 855 865 21,000
2001/02/06 877 880 859 860 45,000
2001/02/05 851 890 850 883 41,000
2001/02/02 870 870 851 851 15,000
2001/02/01 860 860 849 853 10,000
2001/01/31 840 850 838 850 14,000
2001/01/30 840 850 830 850 13,000
2001/01/29 840 850 840 840 8,000
2001/01/26 830 840 830 840 13,000
2001/01/25 879 879 840 849 15,000
2001/01/24 855 865 855 855 40,000
2001/01/23 860 869 855 860 21,000
2001/01/22 860 870 859 860 39,000
2001/01/19 873 873 840 840 33,000
2001/01/18 855 880 855 869 42,000
2001/01/17 854 855 835 855 34,000
2001/01/16 855 855 840 855 16,000
2001/01/15 800 855 800 855 34,000
2001/01/12 851 853 840 850 55,000
2001/01/11 850 855 840 855 41,000
2001/01/10 855 855 844 850 40,000
2001/01/09 855 855 848 850 26,000
2001/01/05 852 870 852 855 9,000
2001/01/04 880 880 850 850 13,000

このページの先頭へ