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 |
---|---|---|---|---|---|
1988/12/28 | 782 | 794 | 782 | 794 | 23,000 |
1988/12/27 | 791 | 791 | 764 | 782 | 48,000 |
1988/12/26 | 795 | 795 | 761 | 771 | 29,000 |
1988/12/24 | 757 | 792 | 757 | 792 | 23,000 |
1988/12/23 | 747 | 760 | 747 | 760 | 53,000 |
1988/12/22 | 752 | 760 | 746 | 746 | 68,000 |
1988/12/21 | 776 | 776 | 762 | 762 | 33,000 |
1988/12/20 | 782 | 792 | 776 | 776 | 26,000 |
1988/12/19 | 781 | 798 | 781 | 788 | 8,000 |
1988/12/16 | 802 | 802 | 776 | 776 | 38,000 |
1988/12/15 | 809 | 809 | 771 | 773 | 29,000 |
1988/12/14 | 805 | 809 | 790 | 809 | 29,000 |
1988/12/13 | 802 | 809 | 801 | 805 | 50,000 |
1988/12/12 | 840 | 842 | 823 | 825 | 57,000 |
1988/12/09 | 841 | 843 | 821 | 821 | 90,000 |
1988/12/08 | 805 | 850 | 800 | 830 | 219,000 |
1988/12/07 | 782 | 809 | 782 | 795 | 132,000 |
1988/12/06 | 773 | 782 | 773 | 781 | 74,000 |
1988/12/05 | 771 | 785 | 761 | 770 | 56,000 |
1988/12/03 | 790 | 790 | 761 | 765 | 138,000 |
1988/12/02 | 799 | 800 | 772 | 772 | 136,000 |
1988/12/01 | 790 | 810 | 785 | 799 | 119,000 |
1988/11/30 | 780 | 800 | 767 | 800 | 78,000 |
1988/11/29 | 765 | 771 | 755 | 765 | 42,000 |
1988/11/28 | 780 | 782 | 770 | 770 | 45,000 |
1988/11/26 | 800 | 800 | 770 | 776 | 32,000 |
1988/11/25 | 821 | 821 | 776 | 805 | 133,000 |
1988/11/24 | 836 | 848 | 801 | 811 | 69,000 |
1988/11/22 | 800 | 859 | 800 | 846 | 652,000 |
1988/11/21 | 800 | 810 | 776 | 783 | 160,000 |
1988/11/18 | 820 | 820 | 790 | 790 | 604,000 |
1988/11/17 | 710 | 750 | 710 | 750 | 269,000 |
1988/11/16 | 683 | 691 | 683 | 690 | 54,000 |
1988/11/15 | 683 | 695 | 676 | 676 | 89,000 |
1988/11/14 | 690 | 690 | 683 | 690 | 18,000 |
1988/11/11 | 673 | 680 | 673 | 676 | 25,000 |
1988/11/10 | 673 | 680 | 671 | 673 | 59,000 |
1988/11/09 | 671 | 690 | 671 | 673 | 20,000 |
1988/11/08 | 667 | 667 | 665 | 665 | 23,000 |
1988/11/07 | 676 | 676 | 666 | 666 | 9,000 |
1988/11/05 | 685 | 685 | 666 | 666 | 13,000 |
1988/11/04 | 685 | 695 | 685 | 685 | 16,000 |
1988/11/02 | 695 | 710 | 685 | 685 | 33,000 |
1988/11/01 | 698 | 699 | 680 | 685 | 30,000 |
1988/10/31 | 692 | 695 | 692 | 694 | 21,000 |
1988/10/29 | 660 | 663 | 660 | 663 | 35,000 |
1988/10/28 | 670 | 671 | 660 | 660 | 38,000 |
1988/10/27 | 680 | 680 | 670 | 670 | 45,000 |
1988/10/26 | 659 | 689 | 659 | 670 | 40,000 |
1988/10/25 | 656 | 670 | 655 | 655 | 92,000 |
1988/10/24 | 680 | 680 | 651 | 651 | 23,000 |
1988/10/22 | 680 | 680 | 680 | 680 | 13,000 |
1988/10/21 | 680 | 680 | 670 | 670 | 38,000 |
1988/10/20 | 670 | 671 | 670 | 671 | 11,000 |
1988/10/19 | 660 | 670 | 660 | 670 | 5,000 |
1988/10/18 | 672 | 672 | 651 | 651 | 69,000 |
1988/10/17 | 670 | 673 | 670 | 672 | 10,000 |
1988/10/14 | 671 | 671 | 670 | 670 | 12,000 |
1988/10/13 | 680 | 680 | 670 | 670 | 41,000 |
1988/10/12 | 690 | 690 | 680 | 690 | 10,000 |
1988/10/11 | 700 | 709 | 700 | 700 | 3,000 |
1988/10/07 | 697 | 697 | 690 | 690 | 16,000 |
1988/10/06 | 696 | 697 | 696 | 697 | 9,000 |
1988/10/05 | 700 | 710 | 690 | 690 | 16,000 |
1988/10/04 | 700 | 718 | 697 | 718 | 16,000 |
1988/10/03 | 696 | 704 | 695 | 700 | 20,000 |
1988/10/01 | 693 | 695 | 693 | 695 | 7,000 |
1988/09/30 | 684 | 693 | 683 | 693 | 10,000 |
1988/09/29 | 690 | 693 | 683 | 683 | 8,000 |
1988/09/28 | 682 | 686 | 682 | 683 | 27,000 |
1988/09/27 | 712 | 712 | 698 | 698 | 31,000 |
1988/09/26 | 720 | 720 | 710 | 710 | 38,000 |
1988/09/24 | 710 | 711 | 710 | 710 | 30,000 |
1988/09/22 | 720 | 720 | 710 | 710 | 6,000 |
1988/09/21 | 710 | 710 | 710 | 710 | 3,000 |
1988/09/20 | 750 | 750 | 725 | 725 | 40,000 |
1988/09/19 | 726 | 740 | 726 | 740 | 30,000 |
1988/09/16 | 709 | 726 | 709 | 716 | 24,000 |
1988/09/14 | 724 | 724 | 709 | 709 | 6,000 |
1988/09/13 | 698 | 729 | 698 | 710 | 24,000 |
1988/09/12 | 695 | 704 | 686 | 698 | 12,000 |
1988/09/09 | 695 | 695 | 695 | 695 | 2,000 |
1988/09/08 | 682 | 700 | 681 | 685 | 34,000 |
1988/09/07 | 678 | 681 | 678 | 681 | 5,000 |
1988/09/06 | 675 | 677 | 675 | 677 | 61,000 |
1988/09/05 | 672 | 672 | 672 | 672 | 9,000 |
1988/09/03 | 681 | 700 | 681 | 700 | 10,000 |
1988/09/02 | 685 | 685 | 678 | 678 | 2,000 |
1988/09/01 | 695 | 695 | 695 | 695 | 1,000 |
1988/08/31 | 700 | 700 | 691 | 700 | 14,000 |
1988/08/30 | 706 | 706 | 690 | 700 | 18,000 |
1988/08/29 | 709 | 709 | 705 | 705 | 5,000 |
1988/08/27 | 723 | 723 | 692 | 692 | 44,000 |
1988/08/26 | 735 | 735 | 725 | 725 | 56,000 |
1988/08/25 | 727 | 728 | 727 | 727 | 37,000 |
1988/08/24 | 736 | 750 | 725 | 727 | 29,000 |
1988/08/23 | 739 | 739 | 735 | 735 | 33,000 |
1988/08/22 | 742 | 742 | 739 | 739 | 4,000 |
1988/08/19 | 745 | 750 | 744 | 744 | 39,000 |
1988/08/18 | 747 | 753 | 745 | 745 | 25,000 |
1988/08/17 | 762 | 762 | 745 | 745 | 7,000 |
1988/08/16 | 750 | 750 | 742 | 742 | 29,000 |
1988/08/15 | 752 | 752 | 750 | 750 | 26,000 |
1988/08/12 | 763 | 763 | 750 | 750 | 60,000 |
1988/08/11 | 755 | 760 | 750 | 750 | 63,000 |
1988/08/10 | 769 | 774 | 750 | 767 | 27,000 |
1988/08/09 | 775 | 775 | 770 | 774 | 28,000 |
1988/08/08 | 768 | 775 | 766 | 775 | 58,000 |
1988/08/06 | 775 | 775 | 765 | 766 | 30,000 |
1988/08/05 | 745 | 780 | 745 | 773 | 125,000 |
1988/08/04 | 740 | 745 | 740 | 745 | 31,000 |
1988/08/03 | 736 | 749 | 735 | 749 | 39,000 |
1988/08/02 | 736 | 736 | 735 | 735 | 34,000 |
1988/08/01 | 749 | 749 | 730 | 735 | 51,000 |
1988/07/30 | 740 | 740 | 726 | 740 | 29,000 |
1988/07/29 | 740 | 740 | 730 | 740 | 36,000 |
1988/07/28 | 742 | 745 | 730 | 740 | 40,000 |
1988/07/27 | 730 | 749 | 728 | 733 | 40,000 |
1988/07/26 | 751 | 752 | 725 | 726 | 79,000 |
1988/07/25 | 770 | 770 | 732 | 750 | 57,000 |
1988/07/23 | 790 | 790 | 769 | 770 | 27,000 |
1988/07/22 | 817 | 817 | 800 | 800 | 65,000 |
1988/07/21 | 820 | 820 | 803 | 815 | 33,000 |
1988/07/20 | 815 | 820 | 800 | 820 | 100,000 |
1988/07/19 | 845 | 845 | 815 | 815 | 19,000 |
1988/07/15 | 830 | 855 | 830 | 855 | 19,000 |
1988/07/14 | 822 | 831 | 811 | 830 | 53,000 |
1988/07/13 | 860 | 860 | 820 | 830 | 60,000 |
1988/07/12 | 880 | 880 | 860 | 860 | 29,000 |
1988/07/11 | 885 | 885 | 850 | 862 | 33,000 |
1988/07/08 | 875 | 888 | 870 | 888 | 22,000 |
1988/07/07 | 889 | 891 | 873 | 885 | 45,000 |
1988/07/06 | 891 | 891 | 880 | 890 | 56,000 |
1988/07/05 | 905 | 907 | 885 | 899 | 71,000 |
1988/07/04 | 915 | 931 | 902 | 905 | 204,000 |
1988/07/02 | 869 | 915 | 869 | 910 | 147,000 |
1988/07/01 | 851 | 891 | 851 | 889 | 127,000 |
1988/06/30 | 879 | 879 | 860 | 860 | 26,000 |
1988/06/29 | 881 | 881 | 866 | 880 | 32,000 |
1988/06/28 | 900 | 900 | 871 | 871 | 57,000 |
1988/06/27 | 870 | 900 | 866 | 895 | 101,000 |
1988/06/25 | 875 | 875 | 860 | 870 | 58,000 |
1988/06/24 | 879 | 879 | 860 | 875 | 60,000 |
1988/06/23 | 877 | 886 | 866 | 880 | 98,000 |
1988/06/22 | 866 | 877 | 866 | 877 | 48,000 |
1988/06/21 | 878 | 878 | 860 | 875 | 73,000 |
1988/06/20 | 880 | 888 | 878 | 878 | 91,000 |
1988/06/17 | 880 | 880 | 860 | 876 | 83,000 |
1988/06/16 | 871 | 882 | 870 | 880 | 93,000 |
1988/06/15 | 900 | 900 | 881 | 881 | 90,000 |
1988/06/14 | 870 | 881 | 869 | 880 | 105,000 |
1988/06/13 | 860 | 870 | 860 | 863 | 134,000 |
1988/06/10 | 861 | 880 | 860 | 870 | 173,000 |
1988/06/09 | 895 | 895 | 861 | 871 | 125,000 |
1988/06/08 | 919 | 920 | 861 | 899 | 358,000 |
1988/06/07 | 920 | 937 | 900 | 926 | 291,000 |
1988/06/06 | 951 | 951 | 931 | 940 | 369,000 |
1988/06/04 | 964 | 1,030 | 961 | 961 | 850,000 |
1988/06/03 | 865 | 960 | 861 | 960 | 1,536,000 |
1988/06/02 | 875 | 875 | 841 | 860 | 750,000 |
1988/06/01 | 808 | 860 | 801 | 860 | 870,000 |
1988/05/31 | 799 | 800 | 786 | 795 | 374,000 |
1988/05/30 | 805 | 805 | 780 | 780 | 94,000 |
1988/05/28 | 799 | 810 | 791 | 800 | 449,000 |
1988/05/27 | 773 | 800 | 771 | 800 | 731,000 |
1988/05/26 | 736 | 778 | 735 | 773 | 535,000 |
1988/05/25 | 747 | 748 | 729 | 740 | 309,000 |
1988/05/24 | 730 | 747 | 730 | 747 | 204,000 |
1988/05/23 | 748 | 750 | 732 | 732 | 354,000 |
1988/05/20 | 739 | 740 | 721 | 722 | 124,000 |
1988/05/19 | 721 | 740 | 715 | 738 | 279,000 |
1988/05/18 | 721 | 725 | 716 | 719 | 72,000 |
1988/05/17 | 720 | 721 | 712 | 712 | 88,000 |
1988/05/16 | 725 | 730 | 716 | 716 | 67,000 |
1988/05/13 | 720 | 730 | 715 | 725 | 120,000 |
1988/05/12 | 720 | 720 | 710 | 720 | 54,000 |
1988/05/11 | 730 | 737 | 704 | 725 | 432,000 |
1988/05/10 | 714 | 730 | 705 | 729 | 419,000 |
1988/05/09 | 690 | 718 | 690 | 701 | 176,000 |
1988/05/07 | 691 | 694 | 680 | 690 | 22,000 |
1988/05/06 | 694 | 695 | 690 | 694 | 46,000 |
1988/05/02 | 698 | 698 | 690 | 690 | 32,000 |
1988/04/30 | 687 | 695 | 687 | 690 | 21,000 |
1988/04/28 | 700 | 708 | 691 | 704 | 74,000 |
1988/04/27 | 695 | 707 | 691 | 706 | 83,000 |
1988/04/26 | 691 | 714 | 690 | 710 | 211,000 |
1988/04/25 | 710 | 715 | 691 | 691 | 144,000 |
1988/04/23 | 720 | 720 | 702 | 715 | 137,000 |
1988/04/22 | 687 | 714 | 686 | 714 | 421,000 |
1988/04/21 | 690 | 690 | 685 | 685 | 90,000 |
1988/04/20 | 690 | 707 | 684 | 692 | 400,000 |
1988/04/19 | 680 | 685 | 676 | 685 | 127,000 |
1988/04/18 | 688 | 688 | 675 | 675 | 115,000 |
1988/04/15 | 679 | 679 | 675 | 675 | 90,000 |
1988/04/14 | 685 | 687 | 676 | 685 | 143,000 |
1988/04/13 | 670 | 685 | 670 | 685 | 203,000 |
1988/04/12 | 675 | 680 | 665 | 680 | 125,000 |
1988/04/11 | 658 | 680 | 652 | 679 | 229,000 |
1988/04/08 | 649 | 660 | 645 | 660 | 29,000 |
1988/04/07 | 651 | 662 | 647 | 660 | 32,000 |
1988/04/06 | 668 | 668 | 650 | 650 | 93,000 |
1988/04/05 | 639 | 660 | 630 | 660 | 239,000 |
1988/04/04 | 619 | 638 | 619 | 638 | 8,000 |
1988/04/02 | 625 | 638 | 624 | 638 | 12,000 |
1988/04/01 | 620 | 625 | 620 | 622 | 11,000 |
1988/03/31 | 620 | 630 | 611 | 614 | 10,000 |
1988/03/30 | 640 | 640 | 635 | 640 | 18,000 |
1988/03/29 | 620 | 643 | 620 | 643 | 42,000 |
1988/03/28 | 625 | 630 | 606 | 630 | 19,000 |
1988/03/26 | 610 | 630 | 610 | 625 | 11,000 |
1988/03/25 | 620 | 630 | 620 | 630 | 3,000 |
1988/03/24 | 619 | 638 | 619 | 630 | 42,000 |
1988/03/23 | 612 | 630 | 612 | 629 | 11,000 |
1988/03/22 | 610 | 630 | 610 | 622 | 21,000 |
1988/03/18 | 616 | 640 | 616 | 630 | 10,000 |
1988/03/17 | 630 | 640 | 625 | 635 | 18,000 |
1988/03/16 | 619 | 630 | 615 | 630 | 11,000 |
1988/03/15 | 611 | 630 | 611 | 620 | 14,000 |
1988/03/14 | 635 | 635 | 601 | 620 | 21,000 |
1988/03/11 | 635 | 639 | 630 | 635 | 11,000 |
1988/03/10 | 645 | 659 | 635 | 635 | 61,000 |
1988/03/09 | 630 | 643 | 630 | 642 | 26,000 |
1988/03/08 | 630 | 650 | 630 | 647 | 29,000 |
1988/03/07 | 638 | 640 | 620 | 640 | 9,000 |
1988/03/05 | 630 | 638 | 630 | 631 | 9,000 |
1988/03/04 | 631 | 640 | 630 | 638 | 11,000 |
1988/03/03 | 650 | 656 | 630 | 630 | 74,000 |
1988/03/02 | 647 | 663 | 642 | 645 | 180,000 |
1988/03/01 | 610 | 650 | 610 | 648 | 151,000 |
1988/02/29 | 615 | 620 | 607 | 620 | 39,000 |
1988/02/27 | 623 | 630 | 605 | 605 | 38,000 |
1988/02/26 | 620 | 628 | 607 | 620 | 52,000 |
1988/02/25 | 627 | 637 | 618 | 630 | 54,000 |
1988/02/24 | 619 | 643 | 618 | 637 | 130,000 |
1988/02/23 | 600 | 619 | 600 | 619 | 182,000 |
1988/02/22 | 590 | 595 | 585 | 595 | 65,000 |
1988/02/19 | 580 | 595 | 580 | 584 | 20,000 |
1988/02/17 | 590 | 590 | 580 | 580 | 24,000 |
1988/02/16 | 580 | 590 | 580 | 589 | 81,000 |
1988/02/15 | 577 | 580 | 566 | 580 | 29,000 |
1988/02/12 | 585 | 585 | 565 | 579 | 13,000 |
1988/02/10 | 570 | 580 | 565 | 575 | 28,000 |
1988/02/09 | 571 | 580 | 571 | 580 | 2,000 |
1988/02/08 | 571 | 585 | 571 | 585 | 5,000 |
1988/02/06 | 570 | 570 | 570 | 570 | 5,000 |
1988/02/05 | 588 | 598 | 588 | 588 | 15,000 |
1988/02/04 | 570 | 598 | 558 | 558 | 48,000 |
1988/02/03 | 597 | 597 | 580 | 584 | 38,000 |
1988/02/02 | 579 | 600 | 579 | 597 | 28,000 |
1988/02/01 | 570 | 580 | 568 | 570 | 10,000 |
1988/01/30 | 568 | 568 | 568 | 568 | 1,000 |
1988/01/29 | 560 | 570 | 558 | 558 | 31,000 |
1988/01/28 | 558 | 561 | 558 | 561 | 26,000 |
1988/01/27 | 560 | 565 | 560 | 565 | 10,000 |
1988/01/26 | 568 | 570 | 558 | 570 | 10,000 |
1988/01/25 | 558 | 568 | 558 | 558 | 13,000 |
1988/01/23 | 555 | 560 | 555 | 558 | 29,000 |
1988/01/22 | 560 | 580 | 560 | 565 | 20,000 |
1988/01/21 | 540 | 560 | 540 | 560 | 17,000 |
1988/01/20 | 558 | 561 | 558 | 561 | 6,000 |
1988/01/19 | 556 | 558 | 556 | 558 | 20,000 |
1988/01/18 | 574 | 580 | 560 | 560 | 8,000 |
1988/01/14 | 574 | 574 | 560 | 560 | 24,000 |
1988/01/13 | 580 | 580 | 575 | 575 | 28,000 |
1988/01/12 | 555 | 561 | 550 | 560 | 19,000 |
1988/01/11 | 558 | 558 | 547 | 555 | 21,000 |
1988/01/08 | 542 | 545 | 541 | 541 | 11,000 |
1988/01/07 | 557 | 557 | 547 | 547 | 5,000 |
1988/01/06 | 545 | 550 | 541 | 550 | 5,000 |
1988/01/05 | 545 | 546 | 545 | 545 | 6,000 |
1988/01/04 | 540 | 540 | 540 | 540 | 1,000 |