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 |
---|---|---|---|---|---|
1987/12/28 | 515 | 540 | 515 | 540 | 35,000 |
1987/12/26 | 545 | 545 | 540 | 540 | 6,000 |
1987/12/25 | 565 | 565 | 560 | 560 | 8,000 |
1987/12/24 | 543 | 552 | 542 | 552 | 4,000 |
1987/12/23 | 545 | 545 | 520 | 520 | 34,000 |
1987/12/22 | 542 | 551 | 542 | 543 | 9,000 |
1987/12/21 | 560 | 565 | 536 | 536 | 17,000 |
1987/12/18 | 550 | 550 | 535 | 550 | 21,000 |
1987/12/17 | 544 | 565 | 541 | 564 | 28,000 |
1987/12/16 | 540 | 565 | 540 | 545 | 12,000 |
1987/12/15 | 569 | 570 | 550 | 550 | 23,000 |
1987/12/14 | 551 | 551 | 550 | 551 | 10,000 |
1987/12/11 | 531 | 531 | 530 | 531 | 8,000 |
1987/12/10 | 530 | 535 | 525 | 525 | 20,000 |
1987/12/09 | 538 | 545 | 520 | 520 | 60,000 |
1987/12/07 | 518 | 518 | 518 | 518 | 6,000 |
1987/12/04 | 514 | 517 | 514 | 517 | 5,000 |
1987/12/03 | 532 | 545 | 512 | 512 | 16,000 |
1987/12/02 | 531 | 531 | 531 | 531 | 2,000 |
1987/12/01 | 531 | 531 | 531 | 531 | 1,000 |
1987/11/30 | 534 | 534 | 534 | 534 | 1,000 |
1987/11/28 | 534 | 534 | 534 | 534 | 5,000 |
1987/11/26 | 574 | 574 | 574 | 574 | 6,000 |
1987/11/25 | 575 | 585 | 569 | 584 | 47,000 |
1987/11/24 | 542 | 585 | 530 | 585 | 45,000 |
1987/11/20 | 555 | 555 | 555 | 555 | 1,000 |
1987/11/19 | 530 | 540 | 530 | 540 | 8,000 |
1987/11/18 | 555 | 555 | 545 | 545 | 20,000 |
1987/11/17 | 550 | 550 | 530 | 550 | 29,000 |
1987/11/16 | 541 | 541 | 541 | 541 | 1,000 |
1987/11/13 | 511 | 530 | 511 | 530 | 6,000 |
1987/11/12 | 495 | 510 | 495 | 510 | 18,000 |
1987/11/11 | 501 | 501 | 490 | 490 | 8,000 |
1987/11/10 | 502 | 510 | 501 | 510 | 10,000 |
1987/11/09 | 513 | 513 | 505 | 512 | 18,000 |
1987/11/07 | 524 | 530 | 511 | 512 | 27,000 |
1987/11/06 | 556 | 556 | 523 | 524 | 27,000 |
1987/11/05 | 555 | 556 | 550 | 550 | 10,000 |
1987/11/02 | 550 | 552 | 550 | 550 | 14,000 |
1987/10/30 | 520 | 530 | 520 | 530 | 26,000 |
1987/10/29 | 550 | 550 | 530 | 530 | 10,000 |
1987/10/28 | 565 | 570 | 559 | 559 | 21,000 |
1987/10/27 | 529 | 559 | 529 | 558 | 21,000 |
1987/10/26 | 585 | 600 | 570 | 570 | 10,000 |
1987/10/24 | 591 | 591 | 580 | 580 | 7,000 |
1987/10/23 | 605 | 605 | 590 | 590 | 18,000 |
1987/10/22 | 612 | 612 | 600 | 610 | 41,000 |
1987/10/21 | 601 | 601 | 589 | 592 | 34,000 |
1987/10/19 | 650 | 660 | 650 | 655 | 54,000 |
1987/10/16 | 675 | 680 | 666 | 670 | 75,000 |
1987/10/15 | 662 | 690 | 660 | 685 | 102,000 |
1987/10/14 | 656 | 665 | 650 | 661 | 111,000 |
1987/10/13 | 690 | 690 | 656 | 656 | 110,000 |
1987/10/12 | 692 | 692 | 673 | 691 | 282,000 |
1987/10/09 | 690 | 690 | 672 | 672 | 221,000 |
1987/10/08 | 640 | 697 | 640 | 690 | 399,000 |
1987/10/07 | 630 | 640 | 628 | 640 | 66,000 |
1987/10/06 | 628 | 640 | 628 | 630 | 39,000 |
1987/10/05 | 610 | 628 | 607 | 628 | 40,000 |
1987/10/03 | 611 | 612 | 610 | 611 | 12,000 |
1987/10/02 | 600 | 620 | 600 | 610 | 13,000 |
1987/10/01 | 610 | 611 | 600 | 600 | 27,000 |
1987/09/30 | 611 | 615 | 606 | 606 | 24,000 |
1987/09/29 | 611 | 620 | 611 | 612 | 20,000 |
1987/09/28 | 623 | 623 | 618 | 618 | 7,000 |
1987/09/26 | 625 | 625 | 618 | 618 | 15,000 |
1987/09/25 | 620 | 630 | 615 | 630 | 22,000 |
1987/09/24 | 621 | 630 | 620 | 630 | 35,000 |
1987/09/22 | 635 | 635 | 620 | 620 | 21,000 |
1987/09/21 | 620 | 640 | 620 | 625 | 22,000 |
1987/09/18 | 625 | 640 | 620 | 620 | 20,000 |
1987/09/17 | 630 | 650 | 625 | 650 | 29,000 |
1987/09/16 | 655 | 655 | 640 | 640 | 38,000 |
1987/09/14 | 663 | 669 | 655 | 655 | 145,000 |
1987/09/11 | 652 | 660 | 643 | 653 | 238,000 |
1987/09/10 | 630 | 650 | 622 | 642 | 185,000 |
1987/09/09 | 629 | 630 | 621 | 622 | 69,000 |
1987/09/08 | 620 | 625 | 615 | 625 | 24,000 |
1987/09/07 | 620 | 625 | 620 | 620 | 30,000 |
1987/09/05 | 629 | 629 | 620 | 620 | 26,000 |
1987/09/04 | 620 | 629 | 616 | 629 | 33,000 |
1987/09/03 | 618 | 620 | 616 | 620 | 38,000 |
1987/09/02 | 628 | 630 | 620 | 620 | 52,000 |
1987/09/01 | 621 | 629 | 618 | 618 | 45,000 |
1987/08/31 | 630 | 635 | 621 | 630 | 20,000 |
1987/08/29 | 620 | 630 | 620 | 630 | 6,000 |
1987/08/28 | 611 | 630 | 611 | 620 | 55,000 |
1987/08/27 | 630 | 635 | 620 | 620 | 32,000 |
1987/08/26 | 629 | 640 | 625 | 640 | 81,000 |
1987/08/25 | 600 | 630 | 600 | 630 | 45,000 |
1987/08/24 | 610 | 620 | 600 | 600 | 31,000 |
1987/08/22 | 613 | 620 | 610 | 620 | 35,000 |
1987/08/21 | 615 | 620 | 610 | 620 | 60,000 |
1987/08/20 | 611 | 618 | 610 | 615 | 50,000 |
1987/08/19 | 620 | 621 | 616 | 620 | 28,000 |
1987/08/18 | 640 | 640 | 625 | 625 | 63,000 |
1987/08/17 | 624 | 625 | 615 | 625 | 16,000 |
1987/08/14 | 629 | 635 | 622 | 625 | 57,000 |
1987/08/13 | 648 | 648 | 631 | 639 | 151,000 |
1987/08/12 | 609 | 640 | 605 | 640 | 140,000 |
1987/08/11 | 602 | 609 | 601 | 608 | 49,000 |
1987/08/10 | 595 | 595 | 587 | 587 | 36,000 |
1987/08/07 | 600 | 609 | 595 | 595 | 17,000 |
1987/08/06 | 594 | 605 | 590 | 600 | 86,000 |
1987/08/05 | 590 | 600 | 590 | 594 | 16,000 |
1987/08/04 | 595 | 599 | 590 | 590 | 8,000 |
1987/08/03 | 604 | 605 | 590 | 590 | 5,000 |
1987/08/01 | 595 | 605 | 585 | 605 | 9,000 |
1987/07/31 | 602 | 608 | 600 | 605 | 44,000 |
1987/07/30 | 600 | 610 | 600 | 610 | 53,000 |
1987/07/29 | 581 | 600 | 581 | 600 | 50,000 |
1987/07/28 | 595 | 600 | 590 | 600 | 46,000 |
1987/07/27 | 582 | 599 | 581 | 595 | 63,000 |
1987/07/25 | 590 | 590 | 581 | 582 | 19,000 |
1987/07/24 | 580 | 595 | 580 | 595 | 23,000 |
1987/07/23 | 590 | 590 | 580 | 581 | 8,000 |
1987/07/22 | 590 | 600 | 590 | 600 | 8,000 |
1987/07/21 | 590 | 590 | 580 | 580 | 34,000 |
1987/07/20 | 619 | 619 | 597 | 597 | 21,000 |
1987/07/17 | 620 | 625 | 610 | 624 | 60,000 |
1987/07/16 | 638 | 638 | 611 | 620 | 78,000 |
1987/07/15 | 621 | 650 | 615 | 640 | 220,000 |
1987/07/14 | 610 | 620 | 601 | 612 | 64,000 |
1987/07/13 | 610 | 620 | 600 | 610 | 26,000 |
1987/07/10 | 608 | 620 | 600 | 620 | 91,000 |
1987/07/09 | 596 | 610 | 595 | 608 | 30,000 |
1987/07/08 | 599 | 610 | 595 | 596 | 66,000 |
1987/07/07 | 610 | 613 | 600 | 605 | 60,000 |
1987/07/06 | 633 | 633 | 618 | 618 | 41,000 |
1987/07/04 | 642 | 650 | 639 | 650 | 150,000 |
1987/07/03 | 652 | 652 | 636 | 641 | 466,000 |
1987/07/02 | 619 | 655 | 610 | 652 | 541,000 |
1987/07/01 | 594 | 620 | 594 | 617 | 205,000 |
1987/06/30 | 590 | 590 | 581 | 590 | 51,000 |
1987/06/29 | 596 | 598 | 571 | 585 | 50,000 |
1987/06/27 | 600 | 600 | 595 | 595 | 89,000 |
1987/06/26 | 566 | 601 | 566 | 600 | 262,000 |
1987/06/25 | 561 | 563 | 559 | 563 | 48,000 |
1987/06/24 | 569 | 570 | 557 | 558 | 22,000 |
1987/06/23 | 555 | 570 | 555 | 570 | 21,000 |
1987/06/22 | 561 | 570 | 555 | 555 | 30,000 |
1987/06/19 | 565 | 580 | 561 | 561 | 120,000 |
1987/06/18 | 560 | 560 | 553 | 555 | 54,000 |
1987/06/17 | 569 | 569 | 550 | 564 | 60,000 |
1987/06/16 | 575 | 575 | 567 | 570 | 30,000 |
1987/06/15 | 570 | 577 | 570 | 577 | 81,000 |
1987/06/12 | 556 | 566 | 555 | 566 | 90,000 |
1987/06/11 | 559 | 560 | 551 | 551 | 23,000 |
1987/06/10 | 575 | 575 | 555 | 555 | 29,000 |
1987/06/09 | 567 | 580 | 565 | 577 | 91,000 |
1987/06/08 | 546 | 570 | 545 | 562 | 98,000 |
1987/06/06 | 544 | 545 | 541 | 545 | 11,000 |
1987/06/05 | 545 | 545 | 539 | 540 | 61,000 |
1987/06/04 | 540 | 540 | 532 | 540 | 20,000 |
1987/06/03 | 537 | 537 | 529 | 530 | 18,000 |
1987/06/02 | 544 | 544 | 535 | 535 | 12,000 |
1987/06/01 | 549 | 549 | 526 | 526 | 13,000 |
1987/05/30 | 545 | 546 | 544 | 545 | 19,000 |
1987/05/29 | 546 | 548 | 525 | 525 | 24,000 |
1987/05/28 | 530 | 549 | 530 | 549 | 62,000 |
1987/05/27 | 529 | 530 | 520 | 520 | 29,000 |
1987/05/26 | 515 | 523 | 515 | 523 | 26,000 |
1987/05/25 | 520 | 525 | 510 | 520 | 42,000 |
1987/05/23 | 507 | 515 | 506 | 506 | 7,000 |
1987/05/22 | 498 | 500 | 498 | 500 | 11,000 |
1987/05/21 | 510 | 510 | 503 | 503 | 13,000 |
1987/05/20 | 514 | 518 | 510 | 518 | 10,000 |
1987/05/19 | 520 | 529 | 510 | 514 | 23,000 |
1987/05/18 | 490 | 510 | 490 | 510 | 18,000 |
1987/05/15 | 510 | 510 | 495 | 495 | 8,000 |
1987/05/14 | 510 | 510 | 510 | 510 | 4,000 |
1987/05/13 | 516 | 525 | 516 | 520 | 34,000 |
1987/05/12 | 510 | 520 | 509 | 516 | 50,000 |
1987/05/11 | 491 | 510 | 491 | 510 | 18,000 |
1987/05/08 | 490 | 490 | 490 | 490 | 6,000 |
1987/05/07 | 490 | 490 | 490 | 490 | 7,000 |
1987/05/06 | 490 | 493 | 485 | 490 | 9,000 |
1987/05/01 | 490 | 490 | 490 | 490 | 32,000 |
1987/04/30 | 487 | 490 | 487 | 490 | 16,000 |
1987/04/28 | 490 | 490 | 490 | 490 | 10,000 |
1987/04/27 | 490 | 500 | 490 | 500 | 27,000 |
1987/04/25 | 487 | 495 | 487 | 490 | 8,000 |
1987/04/24 | 485 | 486 | 485 | 486 | 18,000 |
1987/04/23 | 495 | 495 | 490 | 490 | 13,000 |
1987/04/22 | 487 | 495 | 487 | 489 | 13,000 |
1987/04/21 | 485 | 486 | 479 | 479 | 14,000 |
1987/04/20 | 490 | 495 | 490 | 490 | 7,000 |
1987/04/17 | 495 | 495 | 490 | 490 | 4,000 |
1987/04/16 | 495 | 495 | 495 | 495 | 9,000 |
1987/04/15 | 492 | 492 | 490 | 490 | 5,000 |
1987/04/14 | 490 | 490 | 486 | 490 | 14,000 |
1987/04/13 | 492 | 492 | 490 | 490 | 44,000 |
1987/04/10 | 514 | 514 | 514 | 514 | 8,000 |
1987/04/09 | 513 | 525 | 513 | 520 | 9,000 |
1987/04/08 | 512 | 512 | 502 | 502 | 17,000 |
1987/04/07 | 494 | 494 | 492 | 492 | 16,000 |
1987/04/06 | 492 | 494 | 491 | 493 | 27,000 |
1987/04/04 | 493 | 493 | 490 | 490 | 12,000 |
1987/04/03 | 495 | 495 | 490 | 490 | 41,000 |
1987/04/02 | 496 | 496 | 491 | 495 | 39,000 |
1987/04/01 | 500 | 500 | 495 | 495 | 29,000 |
1987/03/31 | 500 | 505 | 495 | 500 | 23,000 |
1987/03/30 | 540 | 540 | 505 | 505 | 24,000 |
1987/03/28 | 523 | 545 | 523 | 545 | 163,000 |
1987/03/27 | 500 | 510 | 500 | 510 | 24,000 |
1987/03/26 | 503 | 504 | 500 | 500 | 18,000 |
1987/03/25 | 506 | 506 | 502 | 502 | 7,000 |
1987/03/23 | 508 | 508 | 500 | 500 | 44,000 |
1987/03/20 | 501 | 502 | 501 | 502 | 6,000 |
1987/03/19 | 515 | 515 | 500 | 500 | 19,000 |
1987/03/18 | 512 | 515 | 508 | 508 | 26,000 |
1987/03/17 | 516 | 516 | 506 | 512 | 23,000 |
1987/03/16 | 507 | 507 | 505 | 505 | 26,000 |
1987/03/13 | 505 | 507 | 505 | 507 | 6,000 |
1987/03/12 | 509 | 509 | 507 | 507 | 5,000 |
1987/03/11 | 506 | 515 | 506 | 510 | 125,000 |
1987/03/10 | 520 | 520 | 510 | 510 | 10,000 |
1987/03/09 | 510 | 510 | 506 | 506 | 21,000 |
1987/03/07 | 515 | 515 | 505 | 515 | 19,000 |
1987/03/06 | 510 | 516 | 506 | 508 | 13,000 |
1987/03/05 | 506 | 506 | 500 | 500 | 15,000 |
1987/03/04 | 506 | 506 | 500 | 506 | 25,000 |
1987/03/03 | 510 | 510 | 506 | 506 | 20,000 |
1987/03/02 | 515 | 520 | 515 | 515 | 13,000 |
1987/02/28 | 539 | 539 | 530 | 535 | 47,000 |
1987/02/27 | 526 | 535 | 524 | 535 | 142,000 |
1987/02/26 | 515 | 524 | 515 | 524 | 13,000 |
1987/02/25 | 500 | 514 | 500 | 514 | 7,000 |
1987/02/24 | 520 | 520 | 500 | 500 | 13,000 |
1987/02/23 | 529 | 529 | 491 | 491 | 13,000 |
1987/02/20 | 530 | 530 | 490 | 529 | 27,000 |
1987/02/19 | 540 | 540 | 535 | 535 | 39,000 |
1987/02/18 | 532 | 540 | 525 | 539 | 44,000 |
1987/02/17 | 520 | 543 | 515 | 532 | 75,000 |
1987/02/16 | 501 | 520 | 495 | 520 | 18,000 |
1987/02/13 | 525 | 528 | 500 | 500 | 74,000 |
1987/02/12 | 500 | 525 | 496 | 520 | 56,000 |
1987/02/10 | 490 | 490 | 490 | 490 | 5,000 |
1987/02/09 | 490 | 490 | 490 | 490 | 13,000 |
1987/02/05 | 490 | 490 | 490 | 490 | 14,000 |
1987/02/04 | 490 | 500 | 490 | 490 | 35,000 |
1987/02/03 | 490 | 493 | 490 | 490 | 10,000 |
1987/02/02 | 500 | 500 | 495 | 495 | 13,000 |
1987/01/31 | 490 | 500 | 490 | 500 | 2,000 |
1987/01/30 | 495 | 495 | 489 | 495 | 21,000 |
1987/01/29 | 490 | 500 | 490 | 500 | 17,000 |
1987/01/28 | 500 | 500 | 490 | 500 | 28,000 |
1987/01/27 | 500 | 505 | 490 | 500 | 16,000 |
1987/01/26 | 500 | 500 | 500 | 500 | 10,000 |
1987/01/24 | 495 | 500 | 485 | 500 | 21,000 |
1987/01/23 | 510 | 510 | 494 | 510 | 7,000 |
1987/01/22 | 502 | 510 | 500 | 510 | 22,000 |
1987/01/21 | 510 | 525 | 505 | 505 | 4,000 |
1987/01/20 | 505 | 520 | 504 | 520 | 8,000 |
1987/01/19 | 510 | 515 | 505 | 505 | 9,000 |
1987/01/16 | 510 | 520 | 508 | 519 | 20,000 |
1987/01/14 | 510 | 515 | 510 | 515 | 9,000 |
1987/01/13 | 511 | 511 | 505 | 510 | 16,000 |
1987/01/12 | 529 | 529 | 510 | 510 | 23,000 |
1987/01/09 | 530 | 530 | 530 | 530 | 1,000 |
1987/01/08 | 521 | 534 | 516 | 520 | 21,000 |
1987/01/07 | 512 | 530 | 511 | 511 | 10,000 |
1987/01/06 | 520 | 520 | 520 | 520 | 2,000 |
1987/01/05 | 545 | 545 | 545 | 545 | 2,000 |