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
2011/12/30 870 885 861 885 14,000
2011/12/29 857 861 843 860 10,900
2011/12/28 844 855 844 852 6,700
2011/12/27 845 851 841 850 6,700
2011/12/26 849 860 849 857 8,000
2011/12/22 865 868 854 855 17,000
2011/12/21 882 882 866 872 14,200
2011/12/20 841 872 841 867 39,000
2011/12/19 837 843 822 839 23,100
2011/12/16 859 865 840 840 25,000
2011/12/15 875 875 859 861 22,000
2011/12/14 886 888 876 876 14,200
2011/12/13 872 893 870 887 23,900
2011/12/12 879 895 876 884 41,300
2011/12/09 881 892 873 874 98,900
2011/12/08 881 891 876 881 42,700
2011/12/07 901 908 876 893 80,600
2011/12/06 929 934 905 906 49,000
2011/12/05 921 930 915 928 38,500
2011/12/02 927 932 918 921 52,800
2011/12/01 929 933 917 918 37,900
2011/11/30 934 946 886 919 138,500
2011/11/29 920 934 916 934 71,400
2011/11/28 915 926 910 918 20,500
2011/11/25 904 932 900 900 38,300
2011/11/24 900 905 888 902 45,100
2011/11/22 896 910 890 899 56,500
2011/11/21 894 903 894 896 23,300
2011/11/18 931 935 890 894 92,700
2011/11/17 920 932 912 931 41,900
2011/11/16 910 917 909 912 28,900
2011/11/15 923 923 902 910 49,100
2011/11/14 920 935 917 923 36,900
2011/11/11 914 939 912 920 38,000
2011/11/10 920 920 900 914 54,400
2011/11/09 929 930 915 929 34,400
2011/11/08 947 947 913 915 40,900
2011/11/07 931 947 924 947 26,500
2011/11/04 902 935 902 931 18,900
2011/11/02 892 920 886 898 24,500
2011/11/01 906 925 906 915 16,600
2011/10/31 911 942 910 914 31,400
2011/10/28 950 959 936 936 36,400
2011/10/27 922 948 902 937 36,800
2011/10/26 881 931 881 920 23,300
2011/10/25 935 940 890 897 36,400
2011/10/24 912 925 912 923 18,900
2011/10/21 919 928 912 912 11,900
2011/10/20 942 959 920 925 29,600
2011/10/19 964 971 934 942 18,200
2011/10/18 952 971 952 956 8,800
2011/10/17 976 976 958 968 16,700
2011/10/14 974 984 955 961 14,600
2011/10/13 984 1,005 974 989 30,000
2011/10/12 984 1,002 975 993 15,900
2011/10/11 960 1,006 959 997 47,300
2011/10/07 949 964 945 950 41,200
2011/10/06 958 975 916 924 74,400
2011/10/05 1,021 1,022 956 958 50,100
2011/10/04 1,028 1,037 1,007 1,021 54,600
2011/10/03 1,021 1,030 993 1,029 37,300
2011/09/30 1,049 1,051 1,020 1,051 66,900
2011/09/29 1,026 1,049 1,025 1,045 48,500
2011/09/28 1,039 1,058 1,015 1,026 57,900
2011/09/27 1,004 1,045 990 1,045 70,200
2011/09/26 1,013 1,013 982 989 34,500
2011/09/22 1,000 1,008 992 1,008 35,600
2011/09/21 1,000 1,015 1,000 1,004 22,000
2011/09/20 1,015 1,015 998 1,004 52,100
2011/09/16 1,001 1,020 1,001 1,015 57,100
2011/09/15 1,000 1,006 997 1,001 33,400
2011/09/14 1,006 1,008 992 997 62,000
2011/09/13 999 1,006 990 1,000 63,600
2011/09/12 997 999 990 999 55,900
2011/09/09 990 998 990 997 107,100
2011/09/08 995 997 979 995 52,400
2011/09/07 981 999 981 993 89,200
2011/09/06 974 976 961 972 79,400
2011/09/05 965 975 965 974 32,300
2011/09/02 964 974 952 970 43,200
2011/09/01 976 976 962 964 54,800
2011/08/31 970 977 963 970 48,000
2011/08/30 973 980 967 980 55,800
2011/08/29 947 966 934 959 50,800
2011/08/26 950 955 939 953 36,100
2011/08/25 954 985 937 944 156,000
2011/08/24 961 980 947 954 165,100
2011/08/23 916 954 916 953 90,400
2011/08/22 910 917 909 915 80,600
2011/08/19 910 920 907 911 109,400
2011/08/18 890 915 890 912 79,100
2011/08/17 896 902 884 890 45,700
2011/08/16 881 907 881 907 60,600
2011/08/15 881 885 876 880 52,500
2011/08/12 866 868 856 858 63,600
2011/08/11 853 865 847 851 59,600
2011/08/10 851 866 851 853 74,800
2011/08/09 820 839 796 839 76,700
2011/08/08 844 848 821 826 55,800
2011/08/05 850 864 841 844 76,100
2011/08/04 878 894 871 880 52,600
2011/08/03 890 890 878 878 53,800
2011/08/02 910 910 897 899 31,100
2011/08/01 914 923 909 910 57,400
2011/07/29 875 908 856 899 54,900
2011/07/28 880 880 863 878 25,200
2011/07/27 905 905 882 893 24,800
2011/07/26 907 910 904 905 15,300
2011/07/25 892 903 892 901 9,600
2011/07/22 899 907 893 901 26,000
2011/07/21 903 904 895 901 8,700
2011/07/20 903 918 903 910 31,400
2011/07/19 900 910 897 903 17,300
2011/07/15 897 916 895 906 18,900
2011/07/14 905 905 890 891 27,000
2011/07/13 915 921 912 915 16,300
2011/07/12 917 925 916 922 25,600
2011/07/11 927 934 916 924 32,200
2011/07/08 929 942 925 927 56,900
2011/07/07 916 924 913 921 16,100
2011/07/06 904 922 892 922 31,700
2011/07/05 927 927 913 918 18,900
2011/07/04 927 941 925 927 27,100
2011/07/01 948 952 923 925 46,200
2011/06/30 910 955 908 950 116,700
2011/06/29 894 907 893 906 40,600
2011/06/28 873 890 873 880 18,100
2011/06/27 868 885 865 873 37,700
2011/06/24 869 880 868 875 24,500
2011/06/23 868 884 868 869 44,000
2011/06/22 845 885 845 883 47,800
2011/06/21 835 845 835 845 13,900
2011/06/20 825 848 825 836 41,300
2011/06/17 826 830 809 818 51,000
2011/06/16 830 841 826 826 19,200
2011/06/15 843 843 820 834 16,400
2011/06/14 837 840 825 836 14,000
2011/06/13 834 840 824 830 16,300
2011/06/10 833 849 833 842 83,300
2011/06/09 819 835 817 830 23,500
2011/06/08 816 820 810 819 16,700
2011/06/07 813 820 804 816 21,500
2011/06/06 828 830 808 815 28,400
2011/06/03 852 857 833 837 38,900
2011/06/02 855 857 845 852 29,500
2011/06/01 860 869 852 869 40,400
2011/05/31 850 860 845 860 33,600
2011/05/30 830 841 827 838 29,100
2011/05/27 832 841 830 834 18,600
2011/05/26 835 837 830 832 17,700
2011/05/25 832 833 826 830 38,600
2011/05/24 832 838 829 832 26,300
2011/05/23 831 836 828 832 33,600
2011/05/20 831 838 829 830 59,000
2011/05/19 830 833 824 831 40,000
2011/05/18 822 829 815 823 32,900
2011/05/17 809 823 807 822 44,700
2011/05/16 806 813 780 807 77,100
2011/05/13 807 817 781 801 62,100
2011/05/12 813 815 804 813 38,200
2011/05/11 830 831 815 815 32,400
2011/05/10 837 841 818 824 48,300
2011/05/09 846 846 831 837 35,300
2011/05/06 854 854 841 846 12,900
2011/05/02 850 864 847 854 22,400
2011/04/28 838 844 825 835 33,800
2011/04/27 848 863 824 825 35,400
2011/04/26 842 848 836 838 23,500
2011/04/25 853 859 843 851 21,500
2011/04/22 850 864 829 852 39,600
2011/04/21 875 876 850 855 39,600
2011/04/20 862 879 846 866 46,600
2011/04/19 867 869 851 857 24,100
2011/04/18 870 873 863 868 20,600
2011/04/15 892 895 873 873 15,000
2011/04/14 873 886 873 883 22,200
2011/04/13 862 888 860 881 26,300
2011/04/12 866 889 861 867 51,700
2011/04/11 856 880 856 872 46,600
2011/04/08 828 860 827 854 36,900
2011/04/07 864 874 831 836 61,800
2011/04/06 863 878 845 849 46,100
2011/04/05 885 885 850 864 53,000
2011/04/04 912 916 879 882 89,300
2011/04/01 955 955 925 925 34,600
2011/03/31 956 960 929 960 44,000
2011/03/30 935 956 922 956 61,700
2011/03/29 919 940 895 933 79,600
2011/03/28 944 958 903 919 98,700
2011/03/25 890 925 889 921 114,800
2011/03/24 863 881 854 865 55,300
2011/03/23 848 879 826 867 80,100
2011/03/22 830 837 809 833 89,100
2011/03/18 779 787 740 771 130,800
2011/03/17 720 781 702 764 141,700
2011/03/16 689 760 689 714 104,500
2011/03/15 771 780 637 699 113,600
2011/03/14 775 843 775 786 61,000
2011/03/11 945 945 925 925 110,800
2011/03/10 967 970 932 945 55,200
2011/03/09 965 979 961 967 36,200
2011/03/08 964 966 950 960 45,300
2011/03/07 966 966 949 951 32,800
2011/03/04 983 984 959 967 36,800
2011/03/03 952 990 948 969 79,600
2011/03/02 968 970 952 953 49,300
2011/03/01 975 989 972 983 57,100
2011/02/28 960 979 946 975 47,400
2011/02/25 925 960 921 957 48,600
2011/02/24 953 958 933 938 74,900
2011/02/23 951 978 951 958 44,000
2011/02/22 983 987 960 963 54,800
2011/02/21 994 1,015 978 987 119,300
2011/02/18 982 994 973 979 104,200
2011/02/17 948 987 948 982 148,900
2011/02/16 963 969 940 944 120,100
2011/02/15 984 985 955 963 67,700
2011/02/14 978 980 971 980 26,400
2011/02/10 959 982 948 970 58,600
2011/02/09 978 990 950 959 97,200
2011/02/08 983 991 977 977 51,200
2011/02/07 971 997 971 985 46,800
2011/02/04 1,001 1,005 957 966 106,000
2011/02/03 1,014 1,016 979 983 95,100
2011/02/02 1,000 1,018 1,000 1,005 66,500
2011/02/01 1,013 1,015 990 992 88,900
2011/01/31 975 1,020 956 1,000 196,500
2011/01/28 960 983 928 928 85,000
2011/01/27 960 977 946 962 45,700
2011/01/26 945 973 940 948 36,800
2011/01/25 960 968 946 952 22,600
2011/01/24 922 948 916 946 37,500
2011/01/21 968 970 923 929 56,500
2011/01/20 983 991 962 966 47,900
2011/01/19 984 990 976 983 36,800
2011/01/18 980 988 979 983 29,100
2011/01/17 985 998 980 980 33,600
2011/01/14 977 1,004 972 985 67,000
2011/01/13 990 1,000 968 977 77,100
2011/01/12 1,022 1,028 990 990 115,600
2011/01/11 1,015 1,043 1,013 1,021 122,400
2011/01/07 1,001 1,042 1,001 1,013 101,700
2011/01/06 999 1,050 998 1,009 245,500
2011/01/05 925 989 925 987 158,500
2011/01/04 920 941 920 931 67,700

このページの先頭へ