日東精工(5957)の株価時系列情報
日東精工(5957)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 |
---|---|---|---|---|---|
1986/12/27 | 530 | 550 | 525 | 550 | 55,000 |
1986/12/26 | 519 | 530 | 511 | 530 | 14,000 |
1986/12/25 | 520 | 535 | 511 | 535 | 28,000 |
1986/12/24 | 519 | 519 | 510 | 519 | 8,000 |
1986/12/23 | 530 | 530 | 512 | 520 | 60,000 |
1986/12/22 | 530 | 530 | 520 | 520 | 28,000 |
1986/12/19 | 524 | 524 | 520 | 520 | 18,000 |
1986/12/18 | 527 | 527 | 521 | 521 | 14,000 |
1986/12/17 | 524 | 539 | 524 | 539 | 28,000 |
1986/12/16 | 525 | 525 | 521 | 525 | 4,000 |
1986/12/15 | 521 | 521 | 520 | 520 | 20,000 |
1986/12/12 | 521 | 521 | 520 | 521 | 13,000 |
1986/12/11 | 524 | 526 | 520 | 525 | 39,000 |
1986/12/10 | 520 | 521 | 520 | 520 | 46,000 |
1986/12/09 | 521 | 530 | 520 | 520 | 18,000 |
1986/12/08 | 526 | 527 | 523 | 523 | 15,000 |
1986/12/06 | 530 | 530 | 525 | 525 | 18,000 |
1986/12/05 | 520 | 527 | 520 | 527 | 23,000 |
1986/12/04 | 521 | 530 | 521 | 525 | 17,000 |
1986/12/03 | 520 | 530 | 520 | 520 | 24,000 |
1986/12/02 | 532 | 532 | 520 | 520 | 21,000 |
1986/12/01 | 548 | 548 | 531 | 531 | 21,000 |
1986/11/29 | 524 | 534 | 521 | 528 | 234,000 |
1986/11/28 | 522 | 530 | 520 | 521 | 20,000 |
1986/11/27 | 520 | 530 | 519 | 530 | 10,000 |
1986/11/26 | 523 | 532 | 519 | 519 | 26,000 |
1986/11/22 | 520 | 521 | 520 | 521 | 9,000 |
1986/11/21 | 550 | 550 | 519 | 519 | 12,000 |
1986/11/20 | 521 | 551 | 521 | 551 | 37,000 |
1986/11/19 | 516 | 520 | 515 | 520 | 13,000 |
1986/11/18 | 516 | 516 | 515 | 515 | 11,000 |
1986/11/17 | 522 | 522 | 517 | 517 | 23,000 |
1986/11/14 | 520 | 520 | 520 | 520 | 3,000 |
1986/11/13 | 520 | 530 | 520 | 520 | 13,000 |
1986/11/12 | 522 | 526 | 520 | 520 | 16,000 |
1986/11/07 | 558 | 558 | 558 | 558 | 4,000 |
1986/11/06 | 559 | 560 | 548 | 548 | 4,000 |
1986/11/05 | 559 | 563 | 555 | 560 | 33,000 |
1986/11/04 | 559 | 565 | 550 | 560 | 120,000 |
1986/11/01 | 544 | 565 | 544 | 564 | 56,000 |
1986/10/31 | 536 | 540 | 535 | 540 | 34,000 |
1986/10/30 | 540 | 540 | 530 | 540 | 51,000 |
1986/10/29 | 520 | 535 | 519 | 535 | 19,000 |
1986/10/28 | 530 | 530 | 526 | 526 | 13,000 |
1986/10/27 | 535 | 535 | 533 | 533 | 7,000 |
1986/10/25 | 525 | 540 | 525 | 535 | 16,000 |
1986/10/24 | 510 | 525 | 505 | 525 | 23,000 |
1986/10/23 | 510 | 530 | 510 | 530 | 11,000 |
1986/10/22 | 510 | 510 | 510 | 510 | 8,000 |
1986/10/21 | 515 | 515 | 510 | 515 | 24,000 |
1986/10/20 | 530 | 530 | 515 | 515 | 14,000 |
1986/10/17 | 526 | 545 | 526 | 540 | 13,000 |
1986/10/16 | 540 | 540 | 521 | 540 | 9,000 |
1986/10/15 | 540 | 545 | 540 | 540 | 20,000 |
1986/10/14 | 540 | 540 | 540 | 540 | 12,000 |
1986/10/13 | 540 | 540 | 530 | 530 | 23,000 |
1986/10/09 | 550 | 550 | 540 | 540 | 5,000 |
1986/10/08 | 554 | 554 | 550 | 550 | 6,000 |
1986/10/07 | 515 | 515 | 515 | 515 | 7,000 |
1986/10/06 | 541 | 541 | 541 | 541 | 6,000 |
1986/10/04 | 520 | 521 | 520 | 521 | 9,000 |
1986/10/03 | 515 | 530 | 515 | 530 | 3,000 |
1986/10/02 | 520 | 521 | 510 | 510 | 6,000 |
1986/10/01 | 549 | 549 | 540 | 540 | 2,000 |
1986/09/30 | 520 | 558 | 510 | 558 | 11,000 |
1986/09/29 | 540 | 540 | 536 | 536 | 5,000 |
1986/09/27 | 541 | 542 | 540 | 542 | 6,000 |
1986/09/26 | 540 | 541 | 540 | 540 | 20,000 |
1986/09/25 | 575 | 575 | 565 | 565 | 6,000 |
1986/09/24 | 578 | 578 | 565 | 565 | 10,000 |
1986/09/22 | 573 | 581 | 573 | 580 | 15,000 |
1986/09/19 | 575 | 583 | 560 | 583 | 41,000 |
1986/09/18 | 556 | 580 | 552 | 580 | 46,000 |
1986/09/17 | 555 | 560 | 550 | 560 | 93,000 |
1986/09/16 | 569 | 570 | 555 | 560 | 20,000 |
1986/09/12 | 550 | 570 | 535 | 570 | 24,000 |
1986/09/11 | 550 | 560 | 535 | 560 | 27,000 |
1986/09/10 | 540 | 550 | 535 | 550 | 44,000 |
1986/09/09 | 550 | 550 | 540 | 540 | 12,000 |
1986/09/08 | 560 | 560 | 550 | 550 | 6,000 |
1986/09/06 | 569 | 573 | 569 | 570 | 13,000 |
1986/09/05 | 548 | 579 | 548 | 579 | 12,000 |
1986/09/04 | 531 | 550 | 531 | 550 | 16,000 |
1986/09/03 | 529 | 530 | 529 | 530 | 11,000 |
1986/09/02 | 555 | 556 | 555 | 556 | 3,000 |
1986/09/01 | 546 | 565 | 546 | 555 | 8,000 |
1986/08/30 | 564 | 564 | 550 | 550 | 10,000 |
1986/08/29 | 566 | 566 | 566 | 566 | 11,000 |
1986/08/28 | 579 | 579 | 566 | 566 | 6,000 |
1986/08/27 | 579 | 579 | 579 | 579 | 10,000 |
1986/08/26 | 565 | 565 | 540 | 551 | 12,000 |
1986/08/25 | 590 | 590 | 565 | 565 | 20,000 |
1986/08/23 | 535 | 580 | 535 | 580 | 21,000 |
1986/08/22 | 530 | 530 | 519 | 525 | 25,000 |
1986/08/21 | 540 | 541 | 540 | 540 | 21,000 |
1986/08/20 | 560 | 560 | 540 | 540 | 17,000 |
1986/08/19 | 570 | 575 | 570 | 570 | 13,000 |
1986/08/18 | 560 | 570 | 560 | 570 | 18,000 |
1986/08/15 | 560 | 560 | 555 | 555 | 30,000 |
1986/08/14 | 546 | 560 | 540 | 560 | 86,000 |
1986/08/13 | 559 | 559 | 545 | 545 | 22,000 |
1986/08/12 | 540 | 541 | 540 | 541 | 11,000 |
1986/08/11 | 538 | 540 | 538 | 540 | 10,000 |
1986/08/08 | 541 | 541 | 538 | 540 | 65,000 |
1986/08/07 | 543 | 546 | 538 | 540 | 41,000 |
1986/08/06 | 560 | 560 | 543 | 560 | 21,000 |
1986/08/05 | 562 | 562 | 549 | 550 | 30,000 |
1986/08/04 | 560 | 562 | 560 | 562 | 13,000 |
1986/08/02 | 548 | 560 | 548 | 560 | 7,000 |
1986/08/01 | 555 | 555 | 546 | 550 | 24,000 |
1986/07/31 | 571 | 571 | 555 | 560 | 27,000 |
1986/07/30 | 590 | 590 | 569 | 572 | 26,000 |
1986/07/29 | 600 | 600 | 592 | 592 | 24,000 |
1986/07/28 | 600 | 600 | 592 | 600 | 21,000 |
1986/07/26 | 583 | 600 | 583 | 590 | 6,000 |
1986/07/25 | 591 | 600 | 582 | 582 | 24,000 |
1986/07/24 | 597 | 605 | 590 | 590 | 23,000 |
1986/07/23 | 600 | 605 | 597 | 597 | 10,000 |
1986/07/22 | 580 | 590 | 577 | 590 | 11,000 |
1986/07/21 | 590 | 600 | 580 | 590 | 31,000 |
1986/07/19 | 616 | 616 | 608 | 615 | 34,000 |
1986/07/18 | 620 | 625 | 613 | 616 | 24,000 |
1986/07/17 | 620 | 630 | 610 | 630 | 33,000 |
1986/07/16 | 630 | 630 | 620 | 630 | 42,000 |
1986/07/15 | 635 | 635 | 625 | 630 | 50,000 |
1986/07/14 | 625 | 639 | 621 | 639 | 68,000 |
1986/07/11 | 623 | 625 | 615 | 625 | 46,000 |
1986/07/10 | 630 | 635 | 625 | 625 | 49,000 |
1986/07/09 | 626 | 639 | 624 | 629 | 35,000 |
1986/07/08 | 630 | 634 | 625 | 630 | 42,000 |
1986/07/07 | 630 | 640 | 630 | 630 | 67,000 |
1986/07/05 | 616 | 625 | 616 | 625 | 34,000 |
1986/07/04 | 629 | 629 | 614 | 620 | 64,000 |
1986/07/03 | 625 | 630 | 620 | 624 | 25,000 |
1986/07/02 | 632 | 632 | 612 | 625 | 35,000 |
1986/07/01 | 636 | 636 | 631 | 631 | 16,000 |
1986/06/30 | 634 | 635 | 630 | 635 | 28,000 |
1986/06/28 | 654 | 659 | 641 | 650 | 69,000 |
1986/06/27 | 650 | 650 | 635 | 645 | 150,000 |
1986/06/26 | 0 | 0 | 0 | 0 | 0 |
1986/06/26 | 1 -> 1.08 分割 | ||||
1986/06/25 | 596 | 602 | 582 | 602 | 189,000 |
1986/06/24 | 605 | 605 | 598 | 600 | 130,000 |
1986/06/23 | 608 | 620 | 606 | 606 | 44,000 |
1986/06/21 | 615 | 623 | 606 | 616 | 26,000 |
1986/06/20 | 638 | 638 | 622 | 623 | 50,000 |
1986/06/19 | 620 | 645 | 620 | 639 | 73,000 |
1986/06/18 | 602 | 621 | 601 | 615 | 77,000 |
1986/06/17 | 600 | 610 | 598 | 605 | 60,000 |
1986/06/16 | 600 | 603 | 600 | 600 | 57,000 |
1986/06/13 | 607 | 609 | 600 | 600 | 58,000 |
1986/06/12 | 605 | 605 | 600 | 601 | 63,000 |
1986/06/11 | 610 | 610 | 600 | 600 | 64,000 |
1986/06/10 | 615 | 615 | 590 | 600 | 65,000 |
1986/06/09 | 611 | 620 | 606 | 606 | 65,000 |
1986/06/07 | 610 | 630 | 601 | 601 | 59,000 |
1986/06/06 | 615 | 615 | 600 | 603 | 142,000 |
1986/06/05 | 611 | 615 | 606 | 607 | 90,000 |
1986/06/04 | 635 | 639 | 606 | 606 | 58,000 |
1986/06/03 | 640 | 640 | 620 | 634 | 79,000 |
1986/06/02 | 660 | 660 | 629 | 629 | 111,000 |
1986/05/31 | 670 | 679 | 649 | 649 | 98,000 |
1986/05/30 | 672 | 675 | 650 | 660 | 129,000 |
1986/05/29 | 680 | 685 | 650 | 680 | 294,000 |
1986/05/28 | 649 | 690 | 642 | 690 | 394,000 |
1986/05/27 | 630 | 640 | 621 | 635 | 170,000 |
1986/05/26 | 630 | 631 | 610 | 620 | 64,000 |
1986/05/24 | 640 | 640 | 620 | 635 | 99,000 |
1986/05/23 | 639 | 650 | 626 | 635 | 76,000 |
1986/05/22 | 650 | 660 | 630 | 630 | 97,000 |
1986/05/21 | 650 | 660 | 620 | 650 | 226,000 |
1986/05/20 | 654 | 675 | 650 | 650 | 270,000 |
1986/05/19 | 680 | 681 | 650 | 655 | 652,000 |
1986/05/17 | 625 | 690 | 620 | 690 | 946,000 |
1986/05/16 | 624 | 639 | 612 | 620 | 936,000 |
1986/05/15 | 598 | 624 | 588 | 610 | 897,000 |
1986/05/14 | 560 | 595 | 555 | 590 | 689,000 |
1986/05/13 | 563 | 565 | 541 | 554 | 200,000 |
1986/05/12 | 538 | 568 | 538 | 568 | 425,000 |
1986/05/09 | 534 | 538 | 533 | 538 | 94,000 |
1986/05/08 | 540 | 540 | 534 | 540 | 36,000 |
1986/05/07 | 549 | 549 | 540 | 545 | 65,000 |
1986/05/06 | 557 | 557 | 540 | 550 | 75,000 |
1986/05/02 | 540 | 559 | 538 | 559 | 221,000 |
1986/05/01 | 536 | 545 | 533 | 540 | 259,000 |
1986/04/30 | 536 | 539 | 528 | 532 | 159,000 |
1986/04/28 | 511 | 528 | 510 | 528 | 75,000 |
1986/04/26 | 504 | 510 | 504 | 510 | 16,000 |
1986/04/25 | 501 | 510 | 495 | 495 | 18,000 |
1986/04/24 | 520 | 520 | 505 | 511 | 24,000 |
1986/04/23 | 505 | 520 | 505 | 520 | 80,000 |
1986/04/22 | 498 | 514 | 498 | 505 | 80,000 |
1986/04/21 | 490 | 499 | 486 | 498 | 48,000 |
1986/04/19 | 485 | 490 | 485 | 486 | 18,000 |
1986/04/18 | 488 | 490 | 485 | 490 | 33,000 |
1986/04/17 | 492 | 492 | 490 | 490 | 37,000 |
1986/04/16 | 480 | 492 | 480 | 492 | 56,000 |
1986/04/15 | 479 | 480 | 478 | 480 | 31,000 |
1986/04/14 | 471 | 480 | 471 | 478 | 53,000 |
1986/04/11 | 472 | 475 | 470 | 470 | 176,000 |
1986/04/10 | 471 | 485 | 470 | 470 | 120,000 |
1986/04/09 | 480 | 485 | 470 | 470 | 639,000 |
1986/04/08 | 482 | 483 | 480 | 480 | 19,000 |
1986/04/07 | 485 | 485 | 479 | 479 | 27,000 |
1986/04/05 | 480 | 485 | 480 | 485 | 12,000 |
1986/04/04 | 481 | 481 | 480 | 480 | 17,000 |
1986/04/03 | 486 | 486 | 481 | 481 | 9,000 |
1986/04/02 | 480 | 485 | 480 | 485 | 8,000 |
1986/04/01 | 489 | 489 | 477 | 485 | 23,000 |
1986/03/31 | 489 | 490 | 489 | 490 | 10,000 |
1986/03/29 | 495 | 495 | 490 | 490 | 10,000 |
1986/03/28 | 495 | 495 | 494 | 495 | 16,000 |
1986/03/27 | 485 | 500 | 480 | 500 | 45,000 |
1986/03/26 | 489 | 489 | 489 | 489 | 13,000 |
1986/03/25 | 489 | 490 | 489 | 490 | 9,000 |
1986/03/24 | 488 | 488 | 488 | 488 | 1,000 |
1986/03/20 | 484 | 487 | 484 | 487 | 15,000 |
1986/03/19 | 490 | 490 | 485 | 485 | 29,000 |
1986/03/18 | 491 | 491 | 490 | 490 | 24,000 |
1986/03/17 | 490 | 491 | 490 | 490 | 11,000 |
1986/03/15 | 498 | 498 | 490 | 495 | 20,000 |
1986/03/14 | 499 | 500 | 495 | 495 | 60,000 |
1986/03/13 | 500 | 502 | 495 | 495 | 44,000 |
1986/03/12 | 510 | 510 | 503 | 503 | 54,000 |
1986/03/11 | 500 | 509 | 500 | 505 | 131,000 |
1986/03/10 | 499 | 500 | 498 | 499 | 35,000 |
1986/03/07 | 500 | 500 | 499 | 499 | 24,000 |
1986/03/06 | 500 | 500 | 499 | 500 | 46,000 |
1986/03/05 | 496 | 500 | 496 | 500 | 41,000 |
1986/03/04 | 504 | 504 | 495 | 495 | 32,000 |
1986/03/03 | 510 | 510 | 502 | 505 | 14,000 |
1986/03/01 | 500 | 501 | 500 | 501 | 7,000 |
1986/02/28 | 506 | 506 | 500 | 500 | 40,000 |
1986/02/27 | 510 | 512 | 505 | 509 | 34,000 |
1986/02/26 | 505 | 510 | 500 | 510 | 19,000 |
1986/02/25 | 505 | 510 | 505 | 510 | 18,000 |
1986/02/24 | 510 | 530 | 510 | 525 | 23,000 |
1986/02/22 | 520 | 520 | 505 | 519 | 29,000 |
1986/02/21 | 525 | 525 | 510 | 520 | 43,000 |
1986/02/20 | 538 | 541 | 520 | 520 | 86,000 |
1986/02/19 | 515 | 538 | 515 | 538 | 289,000 |
1986/02/18 | 499 | 510 | 498 | 510 | 97,000 |
1986/02/17 | 500 | 500 | 498 | 498 | 6,000 |
1986/02/15 | 495 | 504 | 491 | 491 | 22,000 |
1986/02/14 | 485 | 510 | 485 | 496 | 62,000 |
1986/02/13 | 485 | 495 | 485 | 485 | 102,000 |
1986/02/12 | 481 | 490 | 480 | 485 | 84,000 |
1986/02/10 | 485 | 485 | 480 | 480 | 93,000 |
1986/02/07 | 508 | 515 | 492 | 492 | 103,000 |
1986/02/06 | 498 | 520 | 498 | 505 | 92,000 |
1986/02/05 | 502 | 504 | 496 | 500 | 23,000 |
1986/02/04 | 512 | 520 | 501 | 501 | 6,000 |
1986/02/01 | 510 | 510 | 503 | 510 | 20,000 |
1986/01/31 | 503 | 503 | 493 | 503 | 55,000 |
1986/01/30 | 498 | 498 | 495 | 498 | 14,000 |
1986/01/29 | 485 | 494 | 484 | 493 | 33,000 |
1986/01/28 | 490 | 490 | 490 | 490 | 19,000 |
1986/01/27 | 500 | 500 | 490 | 490 | 9,000 |
1986/01/25 | 510 | 510 | 500 | 500 | 8,000 |
1986/01/24 | 510 | 510 | 500 | 500 | 42,000 |
1986/01/23 | 500 | 515 | 500 | 509 | 91,000 |
1986/01/22 | 488 | 500 | 488 | 500 | 71,000 |
1986/01/21 | 490 | 490 | 490 | 490 | 17,000 |
1986/01/20 | 490 | 495 | 490 | 490 | 7,000 |
1986/01/18 | 490 | 490 | 490 | 490 | 6,000 |
1986/01/17 | 495 | 495 | 495 | 495 | 8,000 |
1986/01/16 | 492 | 500 | 492 | 500 | 17,000 |
1986/01/14 | 485 | 490 | 475 | 490 | 65,000 |
1986/01/13 | 480 | 480 | 480 | 480 | 1,000 |
1986/01/10 | 480 | 480 | 476 | 479 | 21,000 |
1986/01/04 | 493 | 493 | 493 | 493 | 2,000 |