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 |