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
1989/12/29 1,130 1,130 1,130 1,130 16,000
1989/12/28 1,140 1,150 1,130 1,130 28,000
1989/12/27 1,180 1,200 1,110 1,130 115,000
1989/12/26 1,140 1,200 1,140 1,200 59,000
1989/12/25 1,130 1,140 1,110 1,110 126,000
1989/12/22 1,160 1,160 1,140 1,140 70,000
1989/12/21 1,160 1,170 1,130 1,140 74,000
1989/12/20 1,180 1,180 1,160 1,160 73,000
1989/12/19 1,180 1,180 1,130 1,140 48,000
1989/12/18 1,200 1,200 1,170 1,180 55,000
1989/12/15 1,180 1,180 1,160 1,160 27,000
1989/12/14 1,200 1,210 1,190 1,190 56,000
1989/12/13 1,240 1,240 1,200 1,220 100,000
1989/12/12 1,240 1,250 1,220 1,230 139,000
1989/12/11 1,220 1,230 1,210 1,220 134,000
1989/12/08 1,240 1,250 1,220 1,220 325,000
1989/12/07 1,180 1,250 1,170 1,240 602,000
1989/12/06 1,160 1,170 1,160 1,170 160,000
1989/12/05 1,120 1,170 1,120 1,170 127,000
1989/12/04 1,140 1,160 1,130 1,160 105,000
1989/12/01 1,150 1,150 1,130 1,140 73,000
1989/11/30 1,140 1,160 1,130 1,150 58,000
1989/11/29 1,140 1,160 1,140 1,160 132,000
1989/11/28 1,140 1,170 1,140 1,140 102,000
1989/11/27 1,150 1,190 1,120 1,150 113,000
1989/11/24 1,190 1,190 1,160 1,160 147,000
1989/11/22 1,170 1,200 1,160 1,190 418,000
1989/11/21 1,110 1,150 1,100 1,150 273,000
1989/11/20 1,110 1,110 1,080 1,100 60,000
1989/11/17 1,110 1,110 1,080 1,110 63,000
1989/11/16 1,100 1,120 1,090 1,110 134,000
1989/11/15 1,090 1,100 1,090 1,100 49,000
1989/11/14 1,080 1,090 1,050 1,090 48,000
1989/11/13 1,100 1,100 1,080 1,080 72,000
1989/11/10 1,110 1,110 1,080 1,080 41,000
1989/11/09 1,100 1,110 1,100 1,110 41,000
1989/11/08 1,100 1,110 1,090 1,110 81,000
1989/11/07 1,100 1,120 1,100 1,100 80,000
1989/11/06 1,110 1,130 1,100 1,100 133,000
1989/11/02 1,100 1,120 1,090 1,110 93,000
1989/11/01 1,050 1,110 1,050 1,090 144,000
1989/10/31 1,050 1,050 1,040 1,050 46,000
1989/10/30 1,060 1,060 1,020 1,050 65,000
1989/10/27 1,090 1,090 1,070 1,070 77,000
1989/10/26 1,090 1,090 1,060 1,060 33,000
1989/10/25 1,100 1,100 1,070 1,070 84,000
1989/10/24 1,080 1,100 1,080 1,100 102,000
1989/10/23 1,100 1,120 1,080 1,080 90,000
1989/10/20 1,090 1,130 1,080 1,080 89,000
1989/10/19 1,100 1,100 1,090 1,090 53,000
1989/10/18 1,080 1,100 1,070 1,080 111,000
1989/10/17 1,070 1,090 1,070 1,090 59,000
1989/10/16 1,080 1,080 1,060 1,070 104,000
1989/10/13 1,070 1,120 1,060 1,120 124,000
1989/10/12 1,120 1,140 1,090 1,090 235,000
1989/10/11 1,160 1,170 1,120 1,140 342,000
1989/10/09 1,150 1,210 1,150 1,180 886,000
1989/10/06 1,150 1,160 1,120 1,160 1,240,000
1989/10/05 1,080 1,150 1,050 1,120 1,679,000
1989/10/04 1,000 1,080 1,000 1,060 1,157,000
1989/10/03 980 1,000 978 1,000 366,000
1989/10/02 968 980 968 978 171,000
1989/09/29 950 970 950 969 123,000
1989/09/28 946 956 940 956 107,000
1989/09/27 958 967 956 956 145,000
1989/09/26 938 970 934 968 247,000
1989/09/25 925 940 925 940 126,000
1989/09/22 909 925 906 925 83,000
1989/09/21 910 910 906 910 34,000
1989/09/20 910 915 907 907 36,000
1989/09/19 910 910 906 906 21,000
1989/09/18 910 910 906 910 21,000
1989/09/14 910 910 901 905 40,000
1989/09/13 901 915 900 910 18,000
1989/09/12 909 909 895 896 30,000
1989/09/11 910 910 910 910 2,000
1989/09/08 896 905 890 891 24,000
1989/09/07 922 922 906 906 82,000
1989/09/06 921 925 908 908 39,000
1989/09/05 905 937 905 928 19,000
1989/09/04 899 915 899 915 17,000
1989/09/01 900 910 897 897 13,000
1989/08/31 898 900 890 900 55,000
1989/08/30 900 900 898 898 9,000
1989/08/29 915 915 896 900 20,000
1989/08/28 915 915 895 910 33,000
1989/08/25 921 928 916 917 38,000
1989/08/24 926 926 920 920 7,000
1989/08/23 930 939 926 926 31,000
1989/08/22 930 939 920 930 50,000
1989/08/21 940 945 930 934 69,000
1989/08/18 905 929 905 929 76,000
1989/08/17 895 910 893 909 60,000
1989/08/16 886 895 886 895 32,000
1989/08/15 881 895 881 894 30,000
1989/08/14 890 890 881 881 15,000
1989/08/11 882 900 881 895 23,000
1989/08/10 890 890 881 881 36,000
1989/08/09 890 890 890 890 13,000
1989/08/08 876 894 876 894 28,000
1989/08/07 875 883 875 875 30,000
1989/08/04 877 885 872 885 49,000
1989/08/03 877 883 877 878 29,000
1989/08/02 876 890 876 885 32,000
1989/08/01 888 888 870 880 43,000
1989/07/31 890 900 888 888 26,000
1989/07/28 888 911 886 911 59,000
1989/07/27 900 900 888 890 26,000
1989/07/26 907 910 886 886 24,000
1989/07/25 900 909 900 906 28,000
1989/07/24 873 900 873 900 16,000
1989/07/21 865 865 860 865 24,000
1989/07/20 857 875 857 875 15,000
1989/07/19 866 866 856 863 25,000
1989/07/18 872 872 866 866 10,000
1989/07/17 875 875 873 873 23,000
1989/07/14 875 875 873 875 33,000
1989/07/13 878 886 875 875 19,000
1989/07/12 879 888 878 888 18,000
1989/07/11 886 886 876 876 51,000
1989/07/10 905 905 896 896 64,000
1989/07/07 920 921 919 920 17,000
1989/07/06 910 918 905 918 20,000
1989/07/05 905 912 902 910 54,000
1989/07/04 880 893 880 893 40,000
1989/07/03 871 880 871 871 7,000
1989/06/30 851 884 851 884 18,000
1989/06/29 873 873 867 867 21,000
1989/06/28 875 875 873 873 18,000
1989/06/27 882 885 877 877 16,000
1989/06/26 881 883 876 882 38,000
1989/06/23 880 892 880 890 92,000
1989/06/22 879 888 879 888 41,000
1989/06/21 876 876 876 876 13,000
1989/06/20 866 889 866 889 29,000
1989/06/19 893 893 876 876 19,000
1989/06/16 900 900 893 893 52,000
1989/06/15 897 900 896 896 35,000
1989/06/14 898 898 895 898 13,000
1989/06/12 900 900 898 898 7,000
1989/06/09 900 900 895 900 24,000
1989/06/08 892 903 892 903 32,000
1989/06/07 890 900 890 891 34,000
1989/06/06 899 905 890 905 39,000
1989/06/05 908 909 901 905 44,000
1989/06/02 916 940 916 918 21,000
1989/06/01 930 940 915 915 126,000
1989/05/31 911 927 911 927 65,000
1989/05/30 920 920 911 911 30,000
1989/05/29 920 920 910 920 58,000
1989/05/26 907 930 907 910 34,000
1989/05/25 910 920 910 910 19,000
1989/05/24 907 920 907 920 9,000
1989/05/23 912 915 906 906 36,000
1989/05/22 915 930 915 920 19,000
1989/05/19 940 940 927 930 37,000
1989/05/18 937 949 928 949 31,000
1989/05/17 940 950 927 927 59,000
1989/05/16 946 947 940 941 28,000
1989/05/15 950 960 946 946 17,000
1989/05/12 960 963 945 950 93,000
1989/05/11 972 972 956 956 80,000
1989/05/10 971 978 967 970 129,000
1989/05/09 975 979 970 970 111,000
1989/05/08 975 975 965 965 97,000
1989/05/02 975 979 970 979 289,000
1989/05/01 947 965 947 959 115,000
1989/04/28 960 965 940 942 73,000
1989/04/27 960 965 951 951 116,000
1989/04/26 971 975 955 968 170,000
1989/04/25 945 979 943 970 285,000
1989/04/24 944 950 940 942 102,000
1989/04/21 949 949 929 942 131,000
1989/04/20 949 949 939 939 154,000
1989/04/19 939 940 930 932 137,000
1989/04/18 922 928 920 926 132,000
1989/04/17 934 934 918 920 100,000
1989/04/14 930 934 920 924 130,000
1989/04/13 925 930 920 920 224,000
1989/04/12 925 925 900 905 176,000
1989/04/11 920 920 910 915 164,000
1989/04/10 923 925 906 910 188,000
1989/04/07 910 914 900 905 172,000
1989/04/06 899 899 885 890 193,000
1989/04/05 898 898 885 889 181,000
1989/04/04 885 894 880 885 272,000
1989/04/03 856 860 852 855 96,000
1989/03/31 841 860 840 850 51,000
1989/03/30 851 851 832 832 66,000
1989/03/29 812 831 812 831 32,000
1989/03/28 810 820 810 812 25,000
1989/03/27 829 829 810 810 45,000
1989/03/24 826 838 825 826 39,000
1989/03/23 830 836 825 836 23,000
1989/03/22 850 850 830 836 78,000
1989/03/20 856 856 840 850 89,000
1989/03/17 870 874 855 857 117,000
1989/03/16 845 867 844 866 170,000
1989/03/15 821 844 821 844 63,000
1989/03/14 830 850 820 840 82,000
1989/03/13 818 829 818 821 16,000
1989/03/10 832 832 811 828 42,000
1989/03/09 840 850 831 832 26,000
1989/03/08 859 859 845 850 30,000
1989/03/07 841 859 835 859 53,000
1989/03/06 840 845 835 840 37,000
1989/03/03 840 840 830 840 70,000
1989/03/02 841 841 830 830 32,000
1989/03/01 841 862 840 840 66,000
1989/02/28 826 853 826 842 116,000
1989/02/27 825 829 825 827 67,000
1989/02/23 820 823 813 815 66,000
1989/02/22 840 840 826 826 79,000
1989/02/21 820 832 816 832 93,000
1989/02/20 825 825 816 816 96,000
1989/02/17 830 840 825 826 48,000
1989/02/16 850 850 830 830 67,000
1989/02/15 857 857 835 840 67,000
1989/02/14 860 860 850 850 36,000
1989/02/13 860 869 860 860 31,000
1989/02/10 865 866 850 850 142,000
1989/02/09 860 870 860 865 91,000
1989/02/08 864 879 850 865 107,000
1989/02/07 880 890 860 860 95,000
1989/02/06 901 901 880 880 79,000
1989/02/03 861 900 860 891 200,000
1989/02/02 870 875 858 866 87,000
1989/02/01 860 868 847 868 131,000
1989/01/31 866 870 850 850 82,000
1989/01/30 870 870 860 860 56,000
1989/01/28 860 869 850 851 90,000
1989/01/27 860 860 847 850 117,000
1989/01/26 857 860 850 856 120,000
1989/01/25 858 858 847 850 76,000
1989/01/24 857 866 838 838 101,000
1989/01/23 843 857 838 855 110,000
1989/01/20 838 839 803 813 193,000
1989/01/19 851 860 838 838 131,000
1989/01/18 880 880 850 850 160,000
1989/01/17 878 900 868 870 238,000
1989/01/13 910 911 850 868 552,000
1989/01/12 940 940 900 902 406,000
1989/01/11 947 960 919 947 636,000
1989/01/10 948 1,020 918 977 2,561,000
1989/01/09 838 919 821 918 1,177,000
1989/01/06 785 819 772 819 196,000
1989/01/05 781 781 770 780 8,000
1989/01/04 792 792 783 783 11,000

このページの先頭へ