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 |
---|---|---|---|---|---|
2002/12/30 | 654 | 666 | 650 | 650 | 3,100 |
2002/12/27 | 680 | 681 | 670 | 674 | 31,600 |
2002/12/26 | 655 | 674 | 655 | 671 | 56,200 |
2002/12/25 | 642 | 657 | 636 | 655 | 47,000 |
2002/12/24 | 640 | 640 | 629 | 632 | 58,800 |
2002/12/20 | 632 | 633 | 622 | 628 | 192,300 |
2002/12/19 | 630 | 632 | 603 | 612 | 39,200 |
2002/12/18 | 638 | 639 | 625 | 625 | 31,900 |
2002/12/17 | 636 | 639 | 635 | 638 | 34,500 |
2002/12/16 | 638 | 640 | 635 | 636 | 75,600 |
2002/12/13 | 640 | 645 | 635 | 637 | 84,500 |
2002/12/12 | 650 | 650 | 640 | 640 | 11,900 |
2002/12/11 | 645 | 650 | 640 | 647 | 12,600 |
2002/12/10 | 650 | 650 | 630 | 645 | 45,600 |
2002/12/09 | 658 | 658 | 647 | 650 | 31,000 |
2002/12/06 | 661 | 662 | 651 | 657 | 24,000 |
2002/12/05 | 670 | 670 | 656 | 664 | 20,800 |
2002/12/04 | 661 | 674 | 650 | 651 | 37,700 |
2002/12/03 | 693 | 693 | 630 | 661 | 49,900 |
2002/12/02 | 700 | 700 | 683 | 683 | 24,000 |
2002/11/29 | 699 | 711 | 695 | 695 | 32,500 |
2002/11/28 | 723 | 725 | 681 | 709 | 21,200 |
2002/11/27 | 730 | 740 | 715 | 723 | 21,000 |
2002/11/26 | 735 | 750 | 700 | 700 | 18,700 |
2002/11/25 | 686 | 745 | 686 | 730 | 43,900 |
2002/11/22 | 690 | 690 | 675 | 686 | 21,900 |
2002/11/21 | 683 | 694 | 676 | 681 | 62,300 |
2002/11/20 | 630 | 687 | 630 | 678 | 38,600 |
2002/11/19 | 628 | 637 | 626 | 637 | 30,400 |
2002/11/18 | 659 | 664 | 620 | 628 | 26,100 |
2002/11/15 | 665 | 673 | 650 | 659 | 61,400 |
2002/11/14 | 681 | 688 | 654 | 662 | 25,300 |
2002/11/13 | 700 | 706 | 688 | 688 | 11,000 |
2002/11/12 | 701 | 714 | 700 | 714 | 24,500 |
2002/11/11 | 726 | 726 | 701 | 716 | 28,900 |
2002/11/08 | 748 | 748 | 728 | 730 | 27,400 |
2002/11/07 | 731 | 735 | 725 | 734 | 25,000 |
2002/11/06 | 740 | 754 | 728 | 731 | 39,600 |
2002/11/05 | 700 | 760 | 700 | 760 | 39,500 |
2002/11/01 | 740 | 740 | 724 | 724 | 23,400 |
2002/10/31 | 770 | 786 | 739 | 751 | 19,400 |
2002/10/30 | 792 | 797 | 775 | 786 | 23,700 |
2002/10/29 | 790 | 800 | 780 | 792 | 8,200 |
2002/10/28 | 784 | 791 | 775 | 775 | 56,500 |
2002/10/25 | 783 | 791 | 776 | 789 | 42,400 |
2002/10/24 | 785 | 786 | 775 | 783 | 29,100 |
2002/10/23 | 770 | 785 | 750 | 782 | 54,100 |
2002/10/22 | 791 | 791 | 765 | 771 | 65,600 |
2002/10/21 | 749 | 791 | 748 | 781 | 41,200 |
2002/10/18 | 711 | 742 | 711 | 722 | 94,600 |
2002/10/17 | 682 | 702 | 682 | 702 | 44,000 |
2002/10/16 | 668 | 688 | 668 | 682 | 78,500 |
2002/10/15 | 675 | 690 | 660 | 668 | 37,200 |
2002/10/11 | 641 | 663 | 641 | 655 | 31,700 |
2002/10/10 | 645 | 655 | 644 | 648 | 56,900 |
2002/10/09 | 642 | 650 | 640 | 645 | 50,700 |
2002/10/08 | 651 | 651 | 622 | 632 | 49,700 |
2002/10/07 | 711 | 711 | 669 | 674 | 32,400 |
2002/10/04 | 707 | 724 | 706 | 719 | 28,900 |
2002/10/03 | 721 | 750 | 700 | 747 | 41,300 |
2002/10/02 | 788 | 788 | 685 | 701 | 132,100 |
2002/10/01 | 810 | 818 | 770 | 779 | 66,700 |
2002/09/30 | 890 | 897 | 825 | 829 | 25,900 |
2002/09/27 | 900 | 905 | 898 | 905 | 34,100 |
2002/09/26 | 905 | 905 | 888 | 900 | 16,600 |
2002/09/25 | 900 | 906 | 890 | 905 | 39,400 |
2002/09/24 | 904 | 904 | 880 | 890 | 31,700 |
2002/09/20 | 905 | 915 | 900 | 909 | 30,600 |
2002/09/19 | 909 | 918 | 892 | 905 | 46,000 |
2002/09/18 | 908 | 909 | 895 | 909 | 14,500 |
2002/09/17 | 910 | 919 | 905 | 909 | 69,300 |
2002/09/13 | 910 | 910 | 889 | 900 | 64,400 |
2002/09/12 | 910 | 915 | 899 | 905 | 18,600 |
2002/09/11 | 928 | 929 | 895 | 900 | 75,100 |
2002/09/10 | 911 | 919 | 901 | 919 | 75,300 |
2002/09/09 | 880 | 914 | 880 | 911 | 30,100 |
2002/09/06 | 885 | 885 | 865 | 870 | 35,100 |
2002/09/05 | 885 | 886 | 875 | 885 | 23,600 |
2002/09/04 | 873 | 889 | 871 | 889 | 21,200 |
2002/09/03 | 888 | 888 | 862 | 873 | 22,800 |
2002/09/02 | 879 | 885 | 869 | 885 | 31,400 |
2002/08/30 | 882 | 906 | 880 | 889 | 16,500 |
2002/08/29 | 906 | 920 | 881 | 895 | 30,500 |
2002/08/28 | 900 | 901 | 880 | 886 | 38,300 |
2002/08/27 | 929 | 929 | 901 | 908 | 19,700 |
2002/08/26 | 920 | 930 | 900 | 930 | 18,200 |
2002/08/23 | 930 | 935 | 900 | 900 | 61,100 |
2002/08/22 | 921 | 935 | 891 | 935 | 58,200 |
2002/08/21 | 910 | 939 | 900 | 931 | 53,300 |
2002/08/20 | 885 | 905 | 871 | 905 | 61,000 |
2002/08/19 | 885 | 901 | 866 | 875 | 22,900 |
2002/08/16 | 885 | 890 | 859 | 865 | 46,700 |
2002/08/15 | 866 | 886 | 865 | 865 | 20,100 |
2002/08/14 | 864 | 899 | 864 | 896 | 19,900 |
2002/08/13 | 873 | 883 | 873 | 883 | 24,800 |
2002/08/12 | 925 | 925 | 893 | 894 | 27,000 |
2002/08/09 | 900 | 930 | 899 | 930 | 55,800 |
2002/08/08 | 899 | 902 | 888 | 900 | 20,400 |
2002/08/07 | 884 | 895 | 879 | 879 | 15,700 |
2002/08/06 | 870 | 877 | 861 | 864 | 17,500 |
2002/08/05 | 870 | 895 | 864 | 894 | 20,900 |
2002/08/02 | 869 | 870 | 860 | 863 | 20,900 |
2002/08/01 | 885 | 885 | 871 | 873 | 17,700 |
2002/07/31 | 920 | 920 | 885 | 885 | 13,100 |
2002/07/30 | 897 | 913 | 892 | 905 | 11,000 |
2002/07/29 | 900 | 905 | 880 | 891 | 23,700 |
2002/07/26 | 920 | 928 | 905 | 906 | 16,200 |
2002/07/25 | 921 | 954 | 913 | 916 | 41,700 |
2002/07/24 | 969 | 969 | 901 | 901 | 24,100 |
2002/07/23 | 924 | 975 | 924 | 975 | 43,900 |
2002/07/22 | 921 | 962 | 921 | 934 | 39,600 |
2002/07/19 | 935 | 952 | 907 | 951 | 23,900 |
2002/07/18 | 921 | 965 | 898 | 965 | 62,100 |
2002/07/17 | 917 | 930 | 876 | 921 | 39,900 |
2002/07/16 | 900 | 930 | 900 | 917 | 42,000 |
2002/07/15 | 945 | 945 | 925 | 929 | 17,400 |
2002/07/12 | 934 | 948 | 925 | 930 | 22,900 |
2002/07/11 | 915 | 940 | 915 | 934 | 22,400 |
2002/07/10 | 935 | 955 | 930 | 935 | 99,200 |
2002/07/09 | 910 | 937 | 910 | 935 | 56,800 |
2002/07/08 | 936 | 940 | 900 | 915 | 28,600 |
2002/07/05 | 935 | 942 | 928 | 939 | 26,800 |
2002/07/04 | 934 | 935 | 924 | 933 | 35,100 |
2002/07/03 | 930 | 935 | 910 | 935 | 41,100 |
2002/07/02 | 905 | 920 | 898 | 920 | 32,500 |
2002/07/01 | 911 | 945 | 911 | 915 | 36,900 |
2002/06/28 | 938 | 950 | 931 | 950 | 99,300 |
2002/06/27 | 910 | 940 | 908 | 938 | 107,600 |
2002/06/26 | 900 | 925 | 880 | 910 | 103,800 |
2002/06/25 | 900 | 905 | 877 | 900 | 41,100 |
2002/06/24 | 850 | 889 | 843 | 885 | 69,400 |
2002/06/21 | 886 | 887 | 841 | 860 | 61,600 |
2002/06/20 | 876 | 877 | 840 | 877 | 65,700 |
2002/06/19 | 914 | 915 | 851 | 856 | 293,100 |
2002/06/18 | 967 | 967 | 896 | 924 | 168,100 |
2002/06/17 | 960 | 963 | 920 | 947 | 231,600 |
2002/06/14 | 990 | 1,004 | 930 | 931 | 413,300 |
2002/06/13 | 968 | 980 | 968 | 980 | 678,200 |
2002/06/12 | 820 | 900 | 820 | 880 | 166,200 |
2002/06/11 | 813 | 819 | 803 | 819 | 6,600 |
2002/06/10 | 819 | 832 | 803 | 803 | 36,900 |
2002/06/07 | 801 | 824 | 801 | 819 | 31,700 |
2002/06/06 | 822 | 826 | 805 | 806 | 26,800 |
2002/06/05 | 838 | 840 | 831 | 831 | 17,400 |
2002/06/04 | 840 | 840 | 826 | 838 | 31,600 |
2002/06/03 | 838 | 840 | 815 | 830 | 28,400 |
2002/05/31 | 823 | 830 | 815 | 823 | 18,400 |
2002/05/30 | 834 | 834 | 819 | 823 | 19,800 |
2002/05/29 | 830 | 837 | 826 | 830 | 7,200 |
2002/05/28 | 830 | 830 | 820 | 830 | 22,800 |
2002/05/27 | 845 | 847 | 829 | 830 | 22,300 |
2002/05/24 | 822 | 825 | 812 | 825 | 29,800 |
2002/05/23 | 835 | 835 | 808 | 822 | 37,300 |
2002/05/22 | 804 | 830 | 798 | 830 | 42,700 |
2002/05/21 | 804 | 808 | 795 | 808 | 28,100 |
2002/05/20 | 802 | 828 | 801 | 804 | 66,500 |
2002/05/17 | 800 | 818 | 797 | 814 | 30,400 |
2002/05/16 | 780 | 800 | 778 | 800 | 35,600 |
2002/05/15 | 780 | 780 | 760 | 768 | 31,700 |
2002/05/14 | 775 | 775 | 765 | 769 | 12,500 |
2002/05/13 | 770 | 771 | 769 | 770 | 4,000 |
2002/05/10 | 774 | 776 | 768 | 775 | 26,700 |
2002/05/09 | 776 | 776 | 766 | 774 | 21,400 |
2002/05/08 | 760 | 763 | 755 | 756 | 15,300 |
2002/05/07 | 770 | 770 | 750 | 760 | 20,700 |
2002/05/02 | 769 | 779 | 769 | 770 | 32,700 |
2002/05/01 | 780 | 794 | 767 | 767 | 36,800 |
2002/04/30 | 754 | 777 | 751 | 770 | 13,900 |
2002/04/26 | 758 | 772 | 751 | 753 | 26,600 |
2002/04/25 | 768 | 768 | 758 | 758 | 24,500 |
2002/04/24 | 773 | 775 | 756 | 768 | 33,400 |
2002/04/23 | 796 | 796 | 778 | 779 | 20,000 |
2002/04/22 | 790 | 800 | 786 | 795 | 39,800 |
2002/04/19 | 790 | 795 | 787 | 791 | 28,200 |
2002/04/18 | 786 | 796 | 780 | 780 | 13,600 |
2002/04/17 | 793 | 793 | 776 | 787 | 12,200 |
2002/04/16 | 762 | 777 | 762 | 763 | 28,900 |
2002/04/15 | 800 | 801 | 766 | 770 | 17,900 |
2002/04/12 | 806 | 807 | 782 | 806 | 16,200 |
2002/04/11 | 808 | 808 | 790 | 790 | 6,900 |
2002/04/10 | 800 | 808 | 782 | 808 | 36,600 |
2002/04/09 | 809 | 810 | 800 | 805 | 20,700 |
2002/04/08 | 810 | 810 | 797 | 805 | 7,600 |
2002/04/05 | 785 | 802 | 785 | 797 | 15,400 |
2002/04/04 | 783 | 819 | 781 | 803 | 18,600 |
2002/04/03 | 792 | 793 | 782 | 783 | 16,000 |
2002/04/02 | 785 | 794 | 774 | 794 | 6,700 |
2002/04/01 | 795 | 795 | 761 | 771 | 12,900 |
2002/03/29 | 800 | 800 | 780 | 790 | 25,800 |
2002/03/28 | 799 | 799 | 781 | 790 | 12,700 |
2002/03/27 | 800 | 805 | 798 | 802 | 12,200 |
2002/03/26 | 798 | 804 | 790 | 800 | 3,200 |
2002/03/25 | 804 | 804 | 760 | 798 | 28,500 |
2002/03/22 | 820 | 820 | 800 | 805 | 15,200 |
2002/03/20 | 810 | 818 | 810 | 810 | 16,600 |
2002/03/19 | 826 | 826 | 808 | 816 | 17,900 |
2002/03/18 | 822 | 822 | 815 | 816 | 13,900 |
2002/03/15 | 805 | 819 | 798 | 814 | 60,200 |
2002/03/14 | 813 | 820 | 800 | 800 | 10,100 |
2002/03/13 | 850 | 865 | 805 | 806 | 23,700 |
2002/03/12 | 880 | 880 | 860 | 870 | 13,000 |
2002/03/11 | 870 | 878 | 850 | 860 | 36,700 |
2002/03/08 | 796 | 830 | 796 | 820 | 99,700 |
2002/03/07 | 801 | 815 | 800 | 815 | 57,900 |
2002/03/06 | 800 | 805 | 795 | 805 | 30,900 |
2002/03/05 | 807 | 810 | 792 | 795 | 19,200 |
2002/03/04 | 802 | 810 | 800 | 805 | 28,300 |
2002/03/01 | 800 | 810 | 775 | 805 | 25,100 |
2002/02/28 | 800 | 805 | 796 | 800 | 38,200 |
2002/02/27 | 798 | 800 | 789 | 800 | 33,600 |
2002/02/26 | 764 | 775 | 764 | 775 | 6,800 |
2002/02/25 | 781 | 781 | 762 | 764 | 20,200 |
2002/02/22 | 740 | 753 | 740 | 751 | 22,100 |
2002/02/21 | 766 | 775 | 740 | 740 | 18,700 |
2002/02/20 | 740 | 770 | 740 | 766 | 5,100 |
2002/02/19 | 770 | 774 | 750 | 752 | 13,200 |
2002/02/18 | 750 | 750 | 745 | 750 | 6,000 |
2002/02/15 | 770 | 770 | 741 | 750 | 5,100 |
2002/02/14 | 750 | 775 | 750 | 761 | 26,100 |
2002/02/13 | 750 | 755 | 740 | 750 | 19,100 |
2002/02/12 | 750 | 750 | 739 | 750 | 30,900 |
2002/02/08 | 710 | 732 | 710 | 729 | 33,700 |
2002/02/07 | 719 | 727 | 715 | 727 | 15,400 |
2002/02/06 | 715 | 725 | 715 | 725 | 23,100 |
2002/02/05 | 730 | 730 | 715 | 719 | 6,000 |
2002/02/04 | 750 | 750 | 720 | 730 | 11,200 |
2002/02/01 | 738 | 741 | 720 | 720 | 12,900 |
2002/01/31 | 752 | 764 | 736 | 737 | 13,300 |
2002/01/30 | 756 | 760 | 755 | 757 | 7,100 |
2002/01/29 | 772 | 773 | 770 | 770 | 3,700 |
2002/01/28 | 751 | 770 | 751 | 770 | 3,900 |
2002/01/25 | 783 | 783 | 751 | 751 | 23,600 |
2002/01/24 | 765 | 774 | 747 | 753 | 10,300 |
2002/01/23 | 758 | 775 | 749 | 775 | 25,300 |
2002/01/22 | 815 | 815 | 751 | 759 | 25,500 |
2002/01/21 | 770 | 845 | 764 | 845 | 14,600 |
2002/01/18 | 735 | 788 | 734 | 788 | 15,000 |
2002/01/17 | 745 | 745 | 715 | 726 | 18,500 |
2002/01/16 | 777 | 777 | 745 | 745 | 14,000 |
2002/01/15 | 750 | 780 | 750 | 780 | 9,700 |
2002/01/11 | 780 | 780 | 750 | 750 | 37,800 |
2002/01/10 | 798 | 798 | 780 | 780 | 25,700 |
2002/01/09 | 798 | 800 | 787 | 800 | 12,100 |
2002/01/08 | 820 | 820 | 800 | 800 | 16,300 |
2002/01/07 | 820 | 820 | 810 | 820 | 6,100 |
2002/01/04 | 820 | 820 | 810 | 820 | 2,300 |