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
2009/12/30 929 942 902 920 38,800
2009/12/29 911 932 911 919 44,100
2009/12/28 942 948 919 920 59,000
2009/12/25 943 951 921 940 49,400
2009/12/24 949 954 940 943 38,300
2009/12/22 940 968 935 959 79,500
2009/12/21 911 945 911 938 51,400
2009/12/18 923 926 910 916 60,100
2009/12/17 940 940 919 923 34,500
2009/12/16 940 950 921 926 56,000
2009/12/15 940 950 928 938 67,500
2009/12/14 926 938 917 938 67,500
2009/12/11 931 936 915 936 76,200
2009/12/10 930 949 923 928 107,200
2009/12/09 940 940 925 927 38,400
2009/12/08 919 956 910 939 149,600
2009/12/07 910 912 893 912 124,500
2009/12/04 905 916 892 912 48,100
2009/12/03 907 926 902 925 96,600
2009/12/02 906 914 887 901 93,300
2009/12/01 884 907 874 900 131,700
2009/11/30 854 883 854 883 113,400
2009/11/27 853 865 846 854 60,000
2009/11/26 844 867 840 863 89,400
2009/11/25 823 862 815 854 137,700
2009/11/24 862 862 823 823 46,000
2009/11/20 845 862 838 861 78,400
2009/11/19 845 851 815 844 106,700
2009/11/18 858 878 849 857 98,300
2009/11/17 854 868 841 868 88,400
2009/11/16 836 859 836 845 68,900
2009/11/13 847 871 837 846 134,700
2009/11/12 838 850 827 840 116,500
2009/11/11 853 855 821 834 62,600
2009/11/10 845 871 843 854 88,200
2009/11/09 838 844 827 839 30,100
2009/11/06 851 855 829 839 57,300
2009/11/05 857 861 842 850 66,600
2009/11/04 857 875 834 862 82,200
2009/11/02 876 890 857 876 64,500
2009/10/30 905 917 898 910 40,100
2009/10/29 901 902 880 889 78,800
2009/10/28 916 921 896 908 81,700
2009/10/27 918 918 893 909 45,000
2009/10/26 912 920 900 917 65,000
2009/10/23 908 920 905 909 57,300
2009/10/22 919 919 878 917 52,800
2009/10/21 907 922 901 920 92,700
2009/10/20 882 903 874 901 146,800
2009/10/19 867 885 851 882 43,000
2009/10/16 866 876 852 865 33,700
2009/10/15 888 888 870 875 41,500
2009/10/14 880 882 863 878 61,800
2009/10/13 886 889 866 875 88,700
2009/10/09 878 883 868 882 40,000
2009/10/08 891 897 871 878 52,600
2009/10/07 853 884 853 881 38,700
2009/10/06 857 857 835 852 71,900
2009/10/05 864 874 846 857 52,700
2009/10/02 871 874 852 874 66,800
2009/10/01 885 897 864 878 64,600
2009/09/30 891 903 884 900 58,400
2009/09/29 888 893 875 890 39,700
2009/09/28 886 888 878 888 50,800
2009/09/25 929 929 882 896 86,800
2009/09/24 885 913 885 913 88,100
2009/09/18 884 890 878 890 63,100
2009/09/17 881 887 875 884 69,800
2009/09/16 876 891 875 876 74,600
2009/09/15 873 882 872 876 55,500
2009/09/14 871 875 857 870 48,100
2009/09/11 895 907 880 885 115,500
2009/09/10 877 900 877 899 86,100
2009/09/09 870 880 860 873 68,900
2009/09/08 842 875 834 866 67,400
2009/09/07 842 846 832 839 34,400
2009/09/04 835 840 824 832 51,200
2009/09/03 855 856 835 840 70,900
2009/09/02 855 868 850 865 59,400
2009/09/01 885 885 866 878 82,800
2009/08/31 910 921 877 890 83,900
2009/08/28 885 900 872 895 91,400
2009/08/27 871 878 857 875 96,900
2009/08/26 863 895 850 887 93,200
2009/08/25 858 877 858 863 40,600
2009/08/24 868 872 860 868 39,300
2009/08/21 848 851 834 848 45,700
2009/08/20 849 862 846 853 88,000
2009/08/19 840 851 840 844 61,700
2009/08/18 846 849 830 835 67,100
2009/08/17 868 868 843 853 69,900
2009/08/14 862 868 856 865 90,500
2009/08/13 862 869 851 852 82,700
2009/08/12 873 882 860 861 93,800
2009/08/11 887 896 874 882 50,300
2009/08/10 880 890 878 887 94,400
2009/08/07 875 875 854 870 40,400
2009/08/06 865 878 863 869 46,300
2009/08/05 875 878 857 860 65,800
2009/08/04 916 916 873 878 100,100
2009/08/03 864 887 863 886 78,200
2009/07/31 890 892 850 863 219,300
2009/07/30 929 934 905 909 40,900
2009/07/29 908 934 908 920 31,400
2009/07/28 933 934 907 918 35,500
2009/07/27 951 956 920 943 38,600
2009/07/24 952 956 936 950 33,600
2009/07/23 946 962 938 938 47,200
2009/07/22 934 958 934 958 39,600
2009/07/21 897 935 897 924 58,500
2009/07/17 902 915 883 901 61,100
2009/07/16 915 921 873 882 57,100
2009/07/15 921 921 887 890 57,800
2009/07/14 916 929 893 911 68,900
2009/07/13 952 952 891 893 64,100
2009/07/10 978 983 913 942 122,100
2009/07/09 984 987 966 977 61,700
2009/07/08 990 1,008 982 1,000 119,700
2009/07/07 990 998 981 990 48,200
2009/07/06 993 994 976 978 53,800
2009/07/03 966 993 966 992 40,200
2009/07/02 987 1,000 980 986 45,500
2009/07/01 1,013 1,013 996 997 68,400
2009/06/30 1,002 1,020 1,002 1,013 42,200
2009/06/29 1,020 1,020 1,003 1,008 43,500
2009/06/26 1,020 1,021 991 1,006 104,200
2009/06/25 1,009 1,024 1,000 1,018 64,100
2009/06/24 990 1,017 981 1,008 72,600
2009/06/23 973 997 973 980 60,000
2009/06/22 982 1,027 982 1,002 85,800
2009/06/19 1,030 1,039 991 992 90,800
2009/06/18 1,035 1,035 1,001 1,020 63,100
2009/06/17 968 1,050 967 1,028 202,800
2009/06/16 980 989 962 968 137,300
2009/06/15 1,040 1,040 1,003 1,012 56,800
2009/06/12 1,035 1,045 1,003 1,021 123,900
2009/06/11 1,013 1,080 1,007 1,026 162,300
2009/06/10 985 1,008 980 1,003 154,800
2009/06/09 977 995 958 975 146,900
2009/06/08 931 989 919 973 197,800
2009/06/05 963 995 929 931 477,800
2009/06/04 903 903 897 903 215,000
2009/06/03 778 819 776 803 59,900
2009/06/02 790 792 781 788 26,000
2009/06/01 773 798 763 781 27,700
2009/05/29 779 782 770 774 32,500
2009/05/28 769 785 757 776 43,700
2009/05/27 806 814 786 787 20,300
2009/05/26 780 800 774 796 20,700
2009/05/25 790 801 778 790 32,900
2009/05/22 781 790 774 789 21,700
2009/05/21 790 794 781 791 28,100
2009/05/20 791 816 790 800 53,500
2009/05/19 786 795 777 789 29,400
2009/05/18 791 791 756 766 47,900
2009/05/15 792 797 787 791 56,600
2009/05/14 787 806 786 793 52,800
2009/05/13 825 831 812 817 27,500
2009/05/12 834 847 824 835 33,300
2009/05/11 828 839 820 834 58,400
2009/05/08 811 821 797 821 44,800
2009/05/07 825 829 800 809 44,800
2009/05/01 815 820 803 815 25,600
2009/04/30 780 825 780 815 62,100
2009/04/28 790 817 767 782 85,100
2009/04/27 772 788 758 780 55,300
2009/04/24 775 796 770 782 49,600
2009/04/23 776 793 764 784 58,700
2009/04/22 793 797 773 778 51,700
2009/04/21 770 795 755 789 60,200
2009/04/20 759 780 756 779 74,300
2009/04/17 738 769 735 751 34,800
2009/04/16 748 769 737 739 42,300
2009/04/15 760 764 738 754 54,900
2009/04/14 786 793 761 763 49,400
2009/04/13 786 800 782 791 17,400
2009/04/10 789 796 769 779 42,100
2009/04/09 762 790 759 789 45,900
2009/04/08 768 778 764 766 62,800
2009/04/07 783 790 771 788 41,200
2009/04/06 784 790 771 782 45,900
2009/04/03 774 785 762 779 47,800
2009/04/02 775 786 754 774 71,100
2009/04/01 758 788 758 774 40,900
2009/03/31 753 791 749 754 94,900
2009/03/30 811 826 770 772 88,600
2009/03/27 860 874 831 831 100,300
2009/03/26 825 845 815 845 42,200
2009/03/25 819 829 812 829 73,400
2009/03/24 800 819 798 814 64,200
2009/03/23 770 798 768 798 64,900
2009/03/19 763 782 763 777 66,100
2009/03/18 748 770 746 753 78,000
2009/03/17 724 750 724 744 90,800
2009/03/16 680 747 680 743 121,800
2009/03/13 672 695 660 660 141,500
2009/03/12 709 717 709 713 19,100
2009/03/11 723 736 713 729 38,400
2009/03/10 730 743 695 695 81,000
2009/03/09 729 748 717 730 44,100
2009/03/06 733 750 701 719 94,400
2009/03/05 703 731 695 723 50,200
2009/03/04 687 709 666 693 114,000
2009/03/03 672 708 671 701 37,700
2009/03/02 691 698 671 682 53,100
2009/02/27 720 724 710 720 45,800
2009/02/26 728 740 708 718 57,200
2009/02/25 740 757 723 738 41,200
2009/02/24 734 744 720 742 50,300
2009/02/23 720 747 710 742 56,200
2009/02/20 710 733 710 726 60,800
2009/02/19 701 718 696 710 33,600
2009/02/18 695 723 695 721 26,300
2009/02/17 702 710 698 703 18,900
2009/02/16 717 726 690 709 50,500
2009/02/13 702 720 695 708 51,700
2009/02/12 700 706 686 691 32,800
2009/02/10 700 727 700 709 69,000
2009/02/09 697 704 681 681 54,900
2009/02/06 694 717 689 695 30,500
2009/02/05 710 719 683 684 39,100
2009/02/04 692 715 692 708 29,000
2009/02/03 700 720 692 692 39,000
2009/02/02 701 719 692 703 30,600
2009/01/30 716 736 707 722 39,500
2009/01/29 757 765 719 736 26,500
2009/01/28 751 766 731 740 16,000
2009/01/27 733 781 725 750 66,600
2009/01/26 726 745 709 715 48,600
2009/01/23 751 772 732 736 25,900
2009/01/22 771 792 761 776 35,400
2009/01/21 771 783 751 752 47,200
2009/01/20 798 810 775 791 49,500
2009/01/19 813 823 787 793 32,200
2009/01/16 793 819 793 810 42,300
2009/01/15 789 827 787 803 45,800
2009/01/14 781 830 770 809 32,400
2009/01/13 782 791 764 771 73,600
2009/01/09 795 822 794 812 35,500
2009/01/08 817 817 781 787 26,000
2009/01/07 826 850 824 827 38,500
2009/01/06 816 830 806 824 23,900
2009/01/05 823 830 812 818 8,100

このページの先頭へ