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
2004/12/30 1,000 1,009 999 999 44,700
2004/12/29 999 1,000 985 995 41,300
2004/12/28 991 1,000 991 998 42,400
2004/12/27 988 988 981 987 17,300
2004/12/24 984 988 983 988 51,900
2004/12/22 981 984 962 983 32,900
2004/12/21 980 984 977 983 25,500
2004/12/20 984 984 972 980 51,700
2004/12/17 977 984 970 984 17,400
2004/12/16 966 984 966 977 62,800
2004/12/15 970 970 950 966 20,300
2004/12/14 954 974 954 973 48,100
2004/12/13 935 954 928 944 23,300
2004/12/10 937 964 925 928 91,400
2004/12/09 936 945 930 937 43,000
2004/12/08 950 951 911 936 55,500
2004/12/07 958 963 951 954 50,200
2004/12/06 961 980 960 963 27,800
2004/12/03 980 987 975 981 23,500
2004/12/02 980 994 975 993 46,900
2004/12/01 983 989 960 988 58,600
2004/11/30 966 982 962 982 39,800
2004/11/29 976 979 960 973 37,300
2004/11/26 960 971 960 968 46,300
2004/11/25 948 969 945 966 59,800
2004/11/24 912 967 912 950 65,700
2004/11/22 895 910 894 910 39,200
2004/11/19 896 902 895 901 18,700
2004/11/18 900 900 881 886 20,900
2004/11/17 894 904 891 891 14,300
2004/11/16 892 900 885 888 15,200
2004/11/15 895 907 891 902 18,500
2004/11/12 884 894 880 889 14,200
2004/11/11 898 899 880 886 17,300
2004/11/10 900 906 881 890 33,100
2004/11/09 900 900 891 900 14,300
2004/11/08 878 903 866 891 56,500
2004/11/05 855 880 853 878 37,700
2004/11/04 884 884 836 864 29,500
2004/11/02 866 883 866 883 18,200
2004/11/01 823 871 823 856 28,000
2004/10/29 845 874 842 853 32,200
2004/10/28 850 865 841 857 23,600
2004/10/27 845 854 840 840 21,900
2004/10/26 863 863 842 846 22,200
2004/10/25 861 871 840 864 32,700
2004/10/22 860 870 856 861 66,900
2004/10/21 870 870 846 856 54,000
2004/10/20 879 880 854 860 49,600
2004/10/19 879 880 870 879 25,500
2004/10/18 886 886 865 872 26,500
2004/10/15 885 893 871 874 22,900
2004/10/14 881 903 880 886 48,500
2004/10/13 913 914 892 895 14,100
2004/10/12 920 926 895 896 43,100
2004/10/08 916 920 907 920 25,600
2004/10/07 930 930 906 922 15,000
2004/10/06 934 935 921 930 19,800
2004/10/05 925 930 906 927 22,400
2004/10/04 900 930 897 922 60,300
2004/10/01 883 907 882 897 13,200
2004/09/30 890 900 881 881 12,900
2004/09/29 880 900 874 890 41,300
2004/09/28 878 878 866 866 15,900
2004/09/27 881 886 850 878 37,500
2004/09/24 893 904 890 892 14,700
2004/09/22 913 913 897 900 19,000
2004/09/21 920 920 903 905 17,600
2004/09/17 901 927 901 917 45,200
2004/09/16 902 918 898 898 26,300
2004/09/15 918 921 910 910 21,800
2004/09/14 908 915 903 913 29,300
2004/09/13 885 905 885 900 30,700
2004/09/10 897 898 877 893 168,200
2004/09/09 932 932 878 897 109,100
2004/09/08 940 940 888 916 86,200
2004/09/07 909 945 908 936 101,900
2004/09/06 945 949 910 939 73,100
2004/09/03 956 956 940 945 11,100
2004/09/02 942 955 942 955 37,900
2004/09/01 942 954 942 949 8,600
2004/08/31 954 954 939 941 11,100
2004/08/30 947 956 941 956 13,000
2004/08/27 955 955 947 955 8,300
2004/08/26 945 958 930 931 21,700
2004/08/25 929 955 929 952 23,200
2004/08/24 953 955 932 935 14,800
2004/08/23 956 965 947 953 28,500
2004/08/20 959 968 959 965 13,100
2004/08/19 960 960 931 959 9,200
2004/08/18 935 953 930 953 22,300
2004/08/17 924 939 924 925 8,200
2004/08/16 930 945 915 943 24,200
2004/08/13 927 945 927 940 39,700
2004/08/12 958 968 942 957 21,800
2004/08/11 976 976 951 967 43,600
2004/08/10 975 976 967 976 21,100
2004/08/09 963 975 953 975 19,900
2004/08/06 980 980 971 978 14,400
2004/08/05 998 1,000 983 993 12,000
2004/08/04 995 1,004 971 1,004 28,200
2004/08/03 1,018 1,018 986 1,001 29,900
2004/08/02 990 1,020 987 1,008 66,400
2004/07/30 985 990 985 990 20,000
2004/07/29 979 988 970 976 11,600
2004/07/28 967 990 967 989 36,900
2004/07/27 990 990 950 961 31,700
2004/07/26 960 990 960 980 17,300
2004/07/23 994 994 974 993 36,600
2004/07/22 978 994 970 985 45,600
2004/07/21 961 983 961 977 49,300
2004/07/20 968 970 951 951 36,100
2004/07/16 952 963 952 963 10,400
2004/07/15 950 968 950 955 41,300
2004/07/14 965 970 950 950 32,200
2004/07/13 964 964 950 963 16,900
2004/07/12 959 972 950 959 43,200
2004/07/09 935 945 928 945 29,100
2004/07/08 942 942 927 930 17,400
2004/07/07 942 946 924 932 30,100
2004/07/06 932 960 930 932 14,900
2004/07/05 968 968 932 932 13,900
2004/07/02 964 974 948 948 12,100
2004/07/01 969 979 965 971 27,500
2004/06/30 953 985 953 967 64,800
2004/06/29 945 955 941 953 54,100
2004/06/28 945 945 941 945 18,500
2004/06/25 944 944 935 941 26,000
2004/06/24 921 942 921 941 27,000
2004/06/23 935 939 921 921 12,500
2004/06/22 940 941 920 936 20,800
2004/06/21 948 948 937 937 13,800
2004/06/18 951 951 920 930 44,400
2004/06/17 920 954 911 950 90,300
2004/06/16 940 940 923 933 24,100
2004/06/15 935 935 923 930 14,700
2004/06/14 942 945 930 934 30,500
2004/06/11 909 942 909 942 122,700
2004/06/10 924 924 914 923 31,500
2004/06/09 913 924 905 924 73,200
2004/06/08 911 911 899 903 44,300
2004/06/07 905 923 903 908 58,800
2004/06/04 895 902 893 899 21,500
2004/06/03 915 915 890 895 46,400
2004/06/02 898 919 898 905 21,400
2004/06/01 920 922 900 907 26,800
2004/05/31 910 921 907 916 13,000
2004/05/28 900 910 897 910 34,000
2004/05/27 907 913 891 891 60,200
2004/05/26 896 902 888 897 35,300
2004/05/25 896 896 885 886 31,600
2004/05/24 908 914 900 906 21,400
2004/05/21 900 909 896 898 50,000
2004/05/20 900 925 887 890 73,500
2004/05/19 913 915 893 899 78,800
2004/05/18 890 915 882 903 40,200
2004/05/17 905 925 890 890 38,800
2004/05/14 901 911 893 895 46,600
2004/05/13 925 935 908 914 35,500
2004/05/12 920 940 910 935 74,400
2004/05/11 890 928 878 920 92,300
2004/05/10 910 914 845 890 69,300
2004/05/07 901 930 901 910 37,800
2004/05/06 927 928 901 901 18,700
2004/04/30 930 930 900 927 47,100
2004/04/28 938 940 924 930 34,700
2004/04/27 937 940 930 932 42,800
2004/04/26 938 938 920 920 30,100
2004/04/23 930 940 928 933 41,000
2004/04/22 940 941 934 937 32,700
2004/04/21 931 942 930 936 47,200
2004/04/20 940 950 932 946 31,200
2004/04/19 930 950 907 931 26,600
2004/04/16 929 933 925 931 35,500
2004/04/15 930 930 912 918 66,000
2004/04/14 915 937 915 930 80,100
2004/04/13 934 937 926 930 47,900
2004/04/12 922 945 922 934 62,200
2004/04/09 922 929 917 922 46,200
2004/04/08 925 929 920 923 37,000
2004/04/07 925 933 919 919 34,700
2004/04/06 922 935 919 929 120,500
2004/04/05 920 922 912 915 48,200
2004/04/02 910 920 908 913 39,100
2004/04/01 912 914 906 910 48,000
2004/03/31 901 913 901 913 46,900
2004/03/30 906 915 900 900 32,600
2004/03/29 915 923 907 915 29,800
2004/03/26 870 919 870 905 82,200
2004/03/25 926 931 911 920 47,000
2004/03/24 933 935 923 926 53,900
2004/03/23 930 930 920 925 48,100
2004/03/22 930 935 923 923 58,500
2004/03/19 912 945 911 926 112,300
2004/03/18 910 920 904 912 58,900
2004/03/17 884 900 884 900 76,000
2004/03/16 883 886 878 880 36,600
2004/03/15 875 885 869 872 27,200
2004/03/12 854 870 850 860 84,600
2004/03/11 886 886 870 884 70,100
2004/03/10 853 900 853 886 103,200
2004/03/09 835 855 831 849 79,700
2004/03/08 825 832 822 826 41,600
2004/03/05 816 825 812 824 34,100
2004/03/04 817 825 816 816 28,500
2004/03/03 825 825 815 815 31,800
2004/03/02 820 835 815 820 55,700
2004/03/01 809 815 808 809 43,900
2004/02/27 793 816 785 808 47,000
2004/02/26 783 795 783 795 10,000
2004/02/25 784 792 783 783 8,200
2004/02/24 798 798 784 794 16,200
2004/02/23 781 800 781 795 12,000
2004/02/20 798 798 780 781 26,500
2004/02/19 800 800 780 790 19,200
2004/02/18 797 804 790 797 23,200
2004/02/17 788 795 784 792 11,300
2004/02/16 776 790 776 785 17,100
2004/02/13 770 784 770 776 17,400
2004/02/12 765 768 761 764 14,100
2004/02/10 777 784 765 765 25,800
2004/02/09 768 778 768 777 10,700
2004/02/06 772 775 766 766 14,700
2004/02/05 768 777 768 772 10,300
2004/02/04 785 785 768 778 26,800
2004/02/03 796 796 761 785 44,400
2004/02/02 795 798 780 795 15,100
2004/01/30 777 798 771 779 25,800
2004/01/29 781 781 761 766 37,300
2004/01/28 792 802 785 789 19,100
2004/01/27 805 807 794 794 20,200
2004/01/26 806 806 799 800 30,100
2004/01/23 806 808 795 797 47,200
2004/01/22 806 817 804 806 39,100
2004/01/21 806 817 802 802 25,600
2004/01/20 808 813 802 802 52,100
2004/01/19 805 817 799 805 34,600
2004/01/16 788 806 788 801 25,300
2004/01/15 815 819 781 786 60,400
2004/01/14 814 817 800 815 36,300
2004/01/13 823 827 812 815 47,800
2004/01/09 822 827 822 823 27,200
2004/01/08 819 829 816 817 47,900
2004/01/07 806 824 806 816 21,300
2004/01/06 821 821 805 805 45,200
2004/01/05 826 829 816 821 22,300

このページの先頭へ