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
2012/12/28 1,177 1,181 1,162 1,170 66,000
2012/12/27 1,190 1,193 1,172 1,174 71,000
2012/12/26 1,176 1,182 1,166 1,173 102,100
2012/12/25 1,180 1,190 1,170 1,171 73,100
2012/12/21 1,200 1,208 1,166 1,176 113,500
2012/12/20 1,163 1,195 1,163 1,193 176,500
2012/12/19 1,155 1,166 1,150 1,163 107,800
2012/12/18 1,160 1,163 1,141 1,154 166,300
2012/12/17 1,156 1,160 1,142 1,154 125,300
2012/12/14 1,128 1,136 1,126 1,126 127,800
2012/12/13 1,158 1,166 1,137 1,141 81,900
2012/12/12 1,146 1,160 1,136 1,147 86,100
2012/12/11 1,165 1,166 1,142 1,152 76,900
2012/12/10 1,199 1,210 1,159 1,165 124,700
2012/12/07 1,170 1,200 1,163 1,195 152,900
2012/12/06 1,140 1,150 1,128 1,140 95,000
2012/12/05 1,136 1,154 1,129 1,140 37,700
2012/12/04 1,125 1,140 1,118 1,139 76,700
2012/12/03 1,174 1,174 1,123 1,127 97,400
2012/11/30 1,165 1,198 1,162 1,167 104,400
2012/11/29 1,135 1,170 1,133 1,162 119,600
2012/11/28 1,129 1,132 1,111 1,125 91,900
2012/11/27 1,158 1,159 1,134 1,138 94,400
2012/11/26 1,162 1,173 1,150 1,155 54,700
2012/11/22 1,154 1,167 1,149 1,156 93,800
2012/11/21 1,135 1,156 1,132 1,153 148,200
2012/11/20 1,140 1,145 1,129 1,135 87,700
2012/11/19 1,136 1,151 1,130 1,137 91,500
2012/11/16 1,117 1,139 1,117 1,135 82,600
2012/11/15 1,114 1,134 1,112 1,115 116,700
2012/11/14 1,128 1,132 1,112 1,114 107,500
2012/11/13 1,142 1,143 1,111 1,125 120,300
2012/11/12 1,169 1,172 1,140 1,142 104,400
2012/11/09 1,180 1,181 1,166 1,169 60,500
2012/11/08 1,197 1,201 1,189 1,192 49,700
2012/11/07 1,218 1,218 1,197 1,201 57,800
2012/11/06 1,200 1,217 1,197 1,209 64,300
2012/11/05 1,225 1,225 1,190 1,195 106,700
2012/11/02 1,219 1,233 1,216 1,230 78,300
2012/11/01 1,220 1,220 1,198 1,209 114,400
2012/10/31 1,201 1,231 1,201 1,222 172,100
2012/10/30 1,259 1,267 1,205 1,206 173,600
2012/10/29 1,219 1,258 1,219 1,255 138,700
2012/10/26 1,222 1,223 1,201 1,207 64,500
2012/10/25 1,210 1,222 1,205 1,222 53,400
2012/10/24 1,216 1,222 1,201 1,206 55,000
2012/10/23 1,219 1,228 1,200 1,226 59,000
2012/10/22 1,200 1,226 1,191 1,218 55,900
2012/10/19 1,206 1,223 1,188 1,201 159,400
2012/10/18 1,204 1,215 1,187 1,206 125,800
2012/10/17 1,184 1,217 1,177 1,195 162,300
2012/10/16 1,201 1,206 1,156 1,161 283,500
2012/10/15 1,190 1,208 1,185 1,195 97,500
2012/10/12 1,194 1,212 1,188 1,191 102,100
2012/10/11 1,200 1,216 1,188 1,193 200,000
2012/10/10 1,268 1,268 1,218 1,228 142,200
2012/10/09 1,251 1,285 1,250 1,280 172,100
2012/10/05 1,239 1,251 1,226 1,250 78,200
2012/10/04 1,222 1,242 1,217 1,234 106,200
2012/10/03 1,212 1,232 1,207 1,214 122,900
2012/10/02 1,193 1,227 1,188 1,213 127,800
2012/10/01 1,200 1,201 1,170 1,193 110,100
2012/09/28 1,239 1,244 1,194 1,205 158,700
2012/09/27 1,228 1,239 1,216 1,232 86,600
2012/09/26 1,237 1,240 1,218 1,234 52,000
2012/09/25 1,231 1,263 1,226 1,252 89,100
2012/09/24 1,254 1,257 1,232 1,238 63,100
2012/09/21 1,248 1,271 1,240 1,258 82,700
2012/09/20 1,282 1,282 1,243 1,252 139,100
2012/09/19 1,272 1,300 1,271 1,282 141,300
2012/09/18 1,305 1,307 1,268 1,272 148,100
2012/09/14 1,299 1,316 1,299 1,305 126,700
2012/09/13 1,272 1,296 1,271 1,291 101,900
2012/09/12 1,272 1,285 1,259 1,272 181,700
2012/09/11 1,327 1,327 1,234 1,259 564,800
2012/09/10 1,277 1,371 1,262 1,326 335,300
2012/09/07 1,252 1,282 1,252 1,276 85,500
2012/09/06 1,213 1,240 1,213 1,223 57,700
2012/09/05 1,230 1,240 1,220 1,226 44,900
2012/09/04 1,228 1,253 1,211 1,248 134,600
2012/09/03 1,287 1,288 1,225 1,225 252,100
2012/08/31 1,290 1,320 1,280 1,288 106,400
2012/08/30 1,323 1,327 1,303 1,305 75,000
2012/08/29 1,335 1,352 1,320 1,325 82,500
2012/08/28 1,341 1,346 1,315 1,335 157,000
2012/08/27 1,344 1,374 1,344 1,349 81,200
2012/08/24 1,340 1,352 1,324 1,342 79,300
2012/08/23 1,341 1,359 1,327 1,351 61,900
2012/08/22 1,370 1,373 1,318 1,351 132,500
2012/08/21 1,368 1,392 1,350 1,363 146,200
2012/08/20 1,342 1,368 1,332 1,362 110,100
2012/08/17 1,334 1,345 1,310 1,342 58,700
2012/08/16 1,318 1,342 1,316 1,334 39,500
2012/08/15 1,330 1,330 1,310 1,318 41,500
2012/08/14 1,292 1,339 1,292 1,327 112,800
2012/08/13 1,324 1,325 1,288 1,292 155,700
2012/08/10 1,320 1,351 1,313 1,340 93,600
2012/08/09 1,319 1,341 1,302 1,320 191,900
2012/08/08 1,372 1,387 1,307 1,320 291,800
2012/08/07 1,391 1,391 1,371 1,373 102,100
2012/08/06 1,395 1,419 1,372 1,385 112,500
2012/08/03 1,404 1,414 1,384 1,391 91,700
2012/08/02 1,373 1,441 1,371 1,431 123,600
2012/08/01 1,400 1,401 1,363 1,382 139,300
2012/07/31 1,440 1,453 1,405 1,411 232,900
2012/07/30 1,416 1,465 1,403 1,465 185,800
2012/07/27 1,350 1,393 1,348 1,386 197,800
2012/07/26 1,317 1,348 1,285 1,336 130,600
2012/07/25 1,381 1,381 1,292 1,300 220,900
2012/07/24 1,392 1,409 1,369 1,393 137,500
2012/07/23 1,412 1,430 1,385 1,385 151,900
2012/07/20 1,392 1,418 1,380 1,414 170,600
2012/07/19 1,349 1,404 1,349 1,391 154,100
2012/07/18 1,345 1,394 1,340 1,349 220,900
2012/07/17 1,349 1,351 1,320 1,332 113,100
2012/07/13 1,353 1,370 1,343 1,347 111,700
2012/07/12 1,365 1,376 1,355 1,355 83,900
2012/07/11 1,370 1,376 1,354 1,365 83,200
2012/07/10 1,365 1,386 1,365 1,370 161,400
2012/07/09 1,352 1,372 1,346 1,363 117,300
2012/07/06 1,356 1,375 1,341 1,350 106,200
2012/07/05 1,358 1,365 1,351 1,355 87,200
2012/07/04 1,369 1,378 1,356 1,359 156,200
2012/07/03 1,364 1,380 1,351 1,365 125,100
2012/07/02 1,350 1,375 1,346 1,363 96,800
2012/06/29 1,325 1,390 1,323 1,345 207,200
2012/06/28 1,350 1,356 1,313 1,323 186,100
2012/06/27 1,272 1,391 1,270 1,371 291,700
2012/06/26 1,254 1,276 1,248 1,255 126,700
2012/06/25 1,271 1,284 1,262 1,262 41,300
2012/06/22 1,284 1,292 1,267 1,268 67,800
2012/06/21 1,299 1,310 1,290 1,306 131,000
2012/06/20 1,253 1,288 1,253 1,281 103,500
2012/06/19 1,243 1,258 1,240 1,246 76,700
2012/06/18 1,241 1,250 1,234 1,243 161,000
2012/06/15 1,205 1,238 1,180 1,235 165,800
2012/06/14 1,188 1,199 1,170 1,189 40,600
2012/06/13 1,207 1,209 1,175 1,196 61,600
2012/06/12 1,180 1,206 1,161 1,203 50,300
2012/06/11 1,209 1,230 1,200 1,203 110,500
2012/06/08 1,219 1,219 1,187 1,209 101,400
2012/06/07 1,230 1,230 1,199 1,218 74,500
2012/06/06 1,181 1,229 1,179 1,215 117,900
2012/06/05 1,156 1,192 1,141 1,169 108,900
2012/06/04 1,177 1,186 1,150 1,168 73,600
2012/06/01 1,241 1,263 1,201 1,211 153,400
2012/05/31 1,200 1,241 1,192 1,241 207,100
2012/05/30 1,187 1,224 1,154 1,218 163,200
2012/05/29 1,190 1,214 1,170 1,211 187,300
2012/05/28 1,171 1,207 1,164 1,196 97,400
2012/05/25 1,213 1,214 1,157 1,179 181,700
2012/05/24 1,188 1,221 1,164 1,213 161,400
2012/05/23 1,191 1,196 1,168 1,186 114,800
2012/05/22 1,174 1,193 1,164 1,178 90,100
2012/05/21 1,150 1,179 1,142 1,151 71,100
2012/05/18 1,116 1,160 1,112 1,150 156,700
2012/05/17 1,116 1,156 1,111 1,146 116,700
2012/05/16 1,103 1,139 1,103 1,128 105,800
2012/05/15 1,094 1,122 1,078 1,104 217,200
2012/05/14 1,108 1,139 1,011 1,064 212,200
2012/05/11 1,135 1,139 1,105 1,108 81,900
2012/05/10 1,142 1,172 1,129 1,137 75,500
2012/05/09 1,176 1,178 1,140 1,142 78,300
2012/05/08 1,196 1,200 1,183 1,190 92,100
2012/05/07 1,164 1,185 1,160 1,183 83,200
2012/05/02 1,141 1,205 1,136 1,194 138,800
2012/05/01 1,168 1,168 1,133 1,134 39,700
2012/04/27 1,167 1,171 1,118 1,163 130,600
2012/04/26 1,177 1,180 1,140 1,164 106,700
2012/04/25 1,128 1,172 1,127 1,169 101,100
2012/04/24 1,130 1,140 1,101 1,111 101,800
2012/04/23 1,138 1,186 1,138 1,160 146,900
2012/04/20 1,064 1,141 1,063 1,136 101,700
2012/04/19 1,080 1,082 1,060 1,062 14,900
2012/04/18 1,088 1,097 1,045 1,090 55,400
2012/04/17 1,037 1,066 1,032 1,063 36,000
2012/04/16 1,030 1,058 1,030 1,035 39,800
2012/04/13 1,043 1,052 1,031 1,036 34,400
2012/04/12 1,034 1,051 1,028 1,043 31,100
2012/04/11 1,052 1,056 982 1,038 89,900
2012/04/10 1,102 1,110 1,072 1,075 78,700
2012/04/09 1,083 1,105 1,072 1,102 57,900
2012/04/06 1,113 1,130 1,080 1,104 112,500
2012/04/05 1,045 1,146 1,037 1,122 102,100
2012/04/04 1,073 1,078 1,036 1,044 43,600
2012/04/03 1,057 1,075 1,046 1,068 55,200
2012/04/02 1,061 1,085 1,058 1,059 79,600
2012/03/30 1,020 1,100 1,020 1,085 194,400
2012/03/29 1,020 1,038 991 1,007 113,500
2012/03/28 980 1,047 979 1,039 172,600
2012/03/27 977 1,000 972 1,000 72,600
2012/03/26 955 966 948 949 25,000
2012/03/23 932 960 932 948 31,300
2012/03/22 931 952 931 932 16,100
2012/03/21 949 949 931 931 28,300
2012/03/19 949 964 949 949 32,000
2012/03/16 935 951 935 949 32,100
2012/03/15 939 946 929 939 36,500
2012/03/14 931 943 926 926 27,500
2012/03/13 947 947 928 928 26,900
2012/03/12 941 952 940 941 45,000
2012/03/09 937 945 929 941 106,400
2012/03/08 935 942 929 936 25,500
2012/03/07 915 930 912 930 17,900
2012/03/06 935 939 916 919 23,600
2012/03/05 940 945 931 935 38,800
2012/03/02 939 941 932 939 31,500
2012/03/01 930 947 910 935 64,700
2012/02/29 925 933 919 920 88,600
2012/02/28 916 934 910 918 75,900
2012/02/27 908 924 899 922 68,700
2012/02/24 903 909 899 900 21,400
2012/02/23 908 910 902 902 35,600
2012/02/22 907 908 897 900 35,100
2012/02/21 904 909 900 900 19,200
2012/02/20 912 919 903 903 41,800
2012/02/17 910 918 908 912 27,000
2012/02/16 916 920 901 901 43,700
2012/02/15 929 944 921 931 23,300
2012/02/14 918 928 915 928 13,800
2012/02/13 925 934 925 927 6,800
2012/02/10 961 961 916 924 41,200
2012/02/09 940 967 930 961 21,300
2012/02/08 922 948 922 948 16,000
2012/02/07 929 929 914 922 8,800
2012/02/06 932 946 918 935 12,400
2012/02/03 950 956 931 931 27,600
2012/02/02 950 967 949 956 18,400
2012/02/01 950 954 948 951 17,500
2012/01/31 961 961 942 951 18,700
2012/01/30 958 969 948 961 16,900
2012/01/27 955 955 949 955 11,600
2012/01/26 960 960 946 949 22,000
2012/01/25 951 957 949 951 14,900
2012/01/24 962 962 951 951 5,700
2012/01/23 950 957 945 950 13,800
2012/01/20 922 954 922 953 44,700
2012/01/19 900 917 900 917 22,900
2012/01/18 900 913 899 904 11,500
2012/01/17 893 900 893 895 5,600
2012/01/16 893 897 891 897 8,100
2012/01/13 898 908 898 898 12,100
2012/01/12 900 901 889 893 15,000
2012/01/11 926 927 913 913 21,900
2012/01/10 906 929 906 915 54,100
2012/01/06 913 913 895 906 13,700
2012/01/05 904 913 900 913 17,700
2012/01/04 889 912 889 906 32,400

このページの先頭へ