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
2010/12/30 936 964 918 919 113,800
2010/12/29 884 929 884 927 63,200
2010/12/28 887 889 878 883 18,100
2010/12/27 883 889 879 884 24,100
2010/12/24 890 892 880 882 28,700
2010/12/22 904 913 894 899 64,600
2010/12/21 883 917 883 902 59,800
2010/12/20 930 935 880 892 113,300
2010/12/17 915 930 914 930 83,100
2010/12/16 919 925 912 923 45,300
2010/12/15 917 918 896 918 51,400
2010/12/14 925 927 902 917 69,700
2010/12/13 911 931 911 923 78,200
2010/12/10 907 912 901 901 111,600
2010/12/09 911 912 898 907 42,000
2010/12/08 885 917 885 905 83,100
2010/12/07 899 899 883 895 41,900
2010/12/06 883 899 883 899 57,300
2010/12/03 880 890 864 868 40,700
2010/12/02 879 879 852 876 60,200
2010/12/01 860 864 850 857 40,100
2010/11/30 865 875 860 863 103,100
2010/11/29 863 877 862 864 65,500
2010/11/26 878 888 866 866 38,900
2010/11/25 887 892 877 881 83,000
2010/11/24 875 897 875 884 61,500
2010/11/22 878 900 878 897 71,100
2010/11/19 921 933 873 875 133,200
2010/11/18 885 916 885 914 97,300
2010/11/17 882 900 882 896 51,700
2010/11/16 897 910 879 903 96,200
2010/11/15 884 892 871 887 72,900
2010/11/12 893 906 885 889 58,700
2010/11/11 891 911 885 908 96,400
2010/11/10 900 925 890 900 105,800
2010/11/09 898 902 883 898 143,300
2010/11/08 854 899 845 897 130,200
2010/11/05 805 866 801 857 186,200
2010/11/04 798 801 788 792 56,400
2010/11/02 786 798 751 785 98,300
2010/11/01 730 800 724 788 132,300
2010/10/29 710 734 707 731 58,900
2010/10/28 727 730 712 716 89,400
2010/10/27 725 735 722 731 30,300
2010/10/26 723 743 723 724 28,900
2010/10/25 724 749 719 725 49,200
2010/10/22 709 736 706 728 64,200
2010/10/21 691 750 690 712 66,800
2010/10/20 689 694 687 690 44,500
2010/10/19 698 713 689 689 37,900
2010/10/18 683 703 682 698 21,300
2010/10/15 690 694 685 687 22,300
2010/10/14 690 714 690 701 48,500
2010/10/13 707 718 697 700 31,300
2010/10/12 738 739 704 707 77,400
2010/10/08 733 744 732 733 34,000
2010/10/07 730 742 727 741 25,000
2010/10/06 733 733 722 729 29,200
2010/10/05 701 745 690 726 44,600
2010/10/04 707 711 685 709 50,700
2010/10/01 713 721 704 711 17,000
2010/09/30 748 749 712 713 21,600
2010/09/29 726 748 722 748 31,100
2010/09/28 730 756 711 728 22,300
2010/09/27 720 729 712 729 29,300
2010/09/24 712 718 705 705 34,800
2010/09/22 734 735 725 725 27,600
2010/09/21 774 776 745 746 39,300
2010/09/17 747 774 747 774 37,100
2010/09/16 757 757 730 740 26,600
2010/09/15 741 761 724 754 39,300
2010/09/14 748 748 722 733 23,500
2010/09/13 744 758 735 740 11,500
2010/09/10 730 770 728 741 101,900
2010/09/09 718 728 707 723 25,200
2010/09/08 727 727 698 703 12,300
2010/09/07 739 739 727 728 11,800
2010/09/06 715 731 707 731 19,300
2010/09/03 718 730 705 712 18,500
2010/09/02 701 717 696 703 31,200
2010/09/01 690 719 690 701 44,100
2010/08/31 713 714 690 690 28,000
2010/08/30 721 745 709 713 24,300
2010/08/27 676 708 676 707 36,100
2010/08/26 671 682 661 677 29,800
2010/08/25 666 695 660 675 32,500
2010/08/24 690 693 671 675 37,500
2010/08/23 720 731 690 692 39,900
2010/08/20 732 737 718 720 38,700
2010/08/19 719 733 718 732 28,200
2010/08/18 735 739 717 723 33,600
2010/08/17 726 740 700 727 23,200
2010/08/16 734 741 724 734 18,900
2010/08/13 737 748 729 744 24,100
2010/08/12 730 744 716 740 36,600
2010/08/11 762 765 723 742 44,800
2010/08/10 775 782 763 765 52,900
2010/08/09 764 774 760 770 29,200
2010/08/06 755 770 755 768 33,300
2010/08/05 754 763 743 754 49,600
2010/08/04 769 769 740 749 51,300
2010/08/03 787 788 776 780 33,800
2010/08/02 777 787 763 776 45,900
2010/07/30 808 811 772 777 57,300
2010/07/29 825 829 811 813 31,900
2010/07/28 834 842 823 834 27,800
2010/07/27 826 843 822 832 20,200
2010/07/26 838 853 826 833 12,700
2010/07/23 838 848 816 836 24,100
2010/07/22 808 834 808 813 20,500
2010/07/21 850 850 810 816 38,100
2010/07/20 835 853 816 835 37,000
2010/07/16 863 863 830 835 32,900
2010/07/15 886 886 865 865 24,200
2010/07/14 878 896 875 886 29,900
2010/07/13 898 915 868 870 39,900
2010/07/12 901 911 880 886 78,800
2010/07/09 874 909 867 894 88,600
2010/07/08 856 878 856 867 24,100
2010/07/07 841 852 828 841 37,800
2010/07/06 822 856 822 853 34,600
2010/07/05 822 856 821 834 48,200
2010/07/02 807 820 805 818 40,900
2010/07/01 811 815 777 802 73,200
2010/06/30 837 837 806 827 73,000
2010/06/29 852 868 830 838 42,500
2010/06/28 862 878 830 847 77,700
2010/06/25 895 895 867 877 41,700
2010/06/24 891 910 885 898 28,800
2010/06/23 912 927 898 901 57,200
2010/06/22 943 946 921 931 37,100
2010/06/21 935 952 933 943 66,700
2010/06/18 906 930 906 920 39,100
2010/06/17 905 927 898 906 32,800
2010/06/16 906 924 889 908 53,100
2010/06/15 893 897 864 888 14,600
2010/06/14 904 910 890 902 40,800
2010/06/11 910 910 897 899 59,800
2010/06/10 875 898 875 895 48,900
2010/06/09 886 886 863 875 44,800
2010/06/08 880 900 880 886 23,900
2010/06/07 901 914 884 885 29,000
2010/06/04 913 955 911 931 44,500
2010/06/03 902 925 902 916 47,200
2010/06/02 880 905 880 892 54,200
2010/06/01 888 895 881 894 32,200
2010/05/31 887 918 877 891 41,300
2010/05/28 891 907 876 887 62,000
2010/05/27 881 899 878 883 85,500
2010/05/26 876 890 870 881 56,300
2010/05/25 905 905 883 889 60,500
2010/05/24 931 931 910 912 82,600
2010/05/21 948 948 912 941 91,000
2010/05/20 978 988 948 963 59,000
2010/05/19 967 978 950 978 53,400
2010/05/18 1,000 1,000 973 982 48,100
2010/05/17 985 1,030 975 1,014 119,600
2010/05/14 1,043 1,044 1,000 1,006 80,100
2010/05/13 1,059 1,059 1,031 1,050 42,000
2010/05/12 1,078 1,080 1,043 1,046 138,500
2010/05/11 1,050 1,115 1,044 1,068 229,300
2010/05/10 980 1,037 980 1,027 132,000
2010/05/07 945 975 937 975 132,700
2010/05/06 979 979 922 955 149,200
2010/04/30 992 999 988 994 60,100
2010/04/28 1,010 1,010 970 992 150,000
2010/04/27 1,040 1,040 1,013 1,023 49,500
2010/04/26 1,060 1,060 1,030 1,054 47,200
2010/04/23 1,025 1,053 1,025 1,050 58,900
2010/04/22 1,038 1,043 1,017 1,036 57,200
2010/04/21 1,009 1,048 1,009 1,037 79,100
2010/04/20 1,019 1,022 996 997 52,800
2010/04/19 1,030 1,053 1,007 1,018 56,000
2010/04/16 1,060 1,062 1,037 1,043 31,500
2010/04/15 1,013 1,065 1,013 1,049 73,800
2010/04/14 1,026 1,039 1,000 1,021 35,700
2010/04/13 1,035 1,045 1,014 1,026 38,900
2010/04/12 1,040 1,054 1,035 1,041 58,900
2010/04/09 1,007 1,038 1,003 1,035 45,900
2010/04/08 1,014 1,027 980 1,018 53,000
2010/04/07 1,010 1,038 1,010 1,035 36,400
2010/04/06 1,030 1,030 1,002 1,011 50,300
2010/04/05 1,010 1,024 1,009 1,022 47,800
2010/04/02 990 1,008 976 1,004 62,300
2010/04/01 962 984 962 982 44,200
2010/03/31 980 981 965 977 36,900
2010/03/30 985 985 942 975 41,900
2010/03/29 961 977 950 977 37,500
2010/03/26 950 967 927 965 44,900
2010/03/25 949 949 929 939 42,400
2010/03/24 936 948 930 947 40,100
2010/03/23 929 939 925 932 20,300
2010/03/19 939 946 936 944 32,500
2010/03/18 951 951 933 936 28,800
2010/03/17 944 952 940 950 59,700
2010/03/16 926 941 920 940 61,300
2010/03/15 916 928 916 928 45,000
2010/03/12 904 914 888 914 43,500
2010/03/11 915 915 902 906 18,700
2010/03/10 893 913 890 908 54,100
2010/03/09 889 895 856 890 25,000
2010/03/08 894 894 879 885 27,900
2010/03/05 868 880 867 879 31,900
2010/03/04 870 870 852 853 24,300
2010/03/03 863 869 848 869 44,200
2010/03/02 844 860 841 860 50,800
2010/03/01 831 855 831 848 31,900
2010/02/26 826 849 815 839 61,200
2010/02/25 834 843 810 812 102,200
2010/02/24 832 837 826 832 47,900
2010/02/23 880 880 833 841 135,600
2010/02/22 885 892 873 877 90,400
2010/02/19 908 910 875 882 45,300
2010/02/18 899 920 896 908 23,200
2010/02/17 883 898 877 894 48,000
2010/02/16 885 886 858 868 27,400
2010/02/15 867 898 867 870 18,400
2010/02/12 875 875 858 874 26,300
2010/02/10 874 893 861 867 62,800
2010/02/09 857 878 850 873 45,400
2010/02/08 885 894 868 872 40,500
2010/02/05 888 906 880 895 28,200
2010/02/04 925 926 902 918 21,700
2010/02/03 910 927 895 923 31,800
2010/02/02 879 913 864 902 42,100
2010/02/01 900 910 889 894 36,600
2010/01/29 951 951 920 925 33,700
2010/01/28 925 946 925 940 40,000
2010/01/27 944 965 935 940 37,900
2010/01/26 968 987 947 949 43,500
2010/01/25 943 978 941 968 46,100
2010/01/22 961 968 942 957 43,500
2010/01/21 964 992 960 988 38,000
2010/01/20 970 976 947 963 42,400
2010/01/19 989 993 962 970 56,800
2010/01/18 956 960 954 959 38,000
2010/01/15 993 993 972 986 34,900
2010/01/14 972 996 972 990 41,100
2010/01/13 994 1,004 976 981 42,800
2010/01/12 983 995 978 993 51,700
2010/01/08 967 987 962 982 62,100
2010/01/07 952 965 935 961 25,500
2010/01/06 955 956 931 952 25,600
2010/01/05 977 977 930 940 42,900
2010/01/04 933 967 933 967 60,400

このページの先頭へ