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 |
|---|---|---|---|---|---|
| 1990/12/28 | 760 | 775 | 750 | 751 | 107,000 |
| 1990/12/27 | 801 | 801 | 770 | 770 | 32,000 |
| 1990/12/26 | 781 | 809 | 781 | 800 | 31,000 |
| 1990/12/25 | 802 | 819 | 781 | 781 | 71,000 |
| 1990/12/21 | 791 | 795 | 759 | 795 | 251,000 |
| 1990/12/20 | 826 | 829 | 795 | 800 | 171,000 |
| 1990/12/19 | 849 | 849 | 810 | 820 | 124,000 |
| 1990/12/18 | 860 | 870 | 835 | 839 | 52,000 |
| 1990/12/17 | 891 | 891 | 860 | 870 | 53,000 |
| 1990/12/14 | 880 | 900 | 865 | 886 | 38,000 |
| 1990/12/13 | 899 | 900 | 886 | 900 | 43,000 |
| 1990/12/12 | 920 | 940 | 920 | 920 | 57,000 |
| 1990/12/11 | 880 | 935 | 880 | 935 | 76,000 |
| 1990/12/10 | 850 | 860 | 841 | 860 | 63,000 |
| 1990/12/07 | 820 | 826 | 751 | 791 | 135,000 |
| 1990/12/06 | 869 | 880 | 840 | 840 | 49,000 |
| 1990/12/05 | 890 | 890 | 879 | 879 | 89,000 |
| 1990/12/03 | 1,000 | 1,000 | 970 | 970 | 80,000 |
| 1990/11/30 | 935 | 960 | 890 | 960 | 135,000 |
| 1990/11/29 | 1,030 | 1,030 | 930 | 935 | 90,000 |
| 1990/11/28 | 1,050 | 1,050 | 1,030 | 1,040 | 83,000 |
| 1990/11/27 | 1,100 | 1,120 | 1,080 | 1,120 | 33,000 |
| 1990/11/26 | 1,220 | 1,240 | 1,140 | 1,140 | 27,000 |
| 1990/11/22 | 1,150 | 1,260 | 1,150 | 1,220 | 82,000 |
| 1990/11/21 | 1,270 | 1,300 | 1,160 | 1,160 | 249,000 |
| 1990/11/20 | 1,330 | 1,330 | 1,200 | 1,280 | 356,000 |
| 1990/11/19 | 1,190 | 1,330 | 1,150 | 1,330 | 446,000 |
| 1990/11/16 | 1,010 | 1,150 | 1,000 | 1,150 | 175,000 |
| 1990/11/15 | 1,040 | 1,050 | 1,010 | 1,030 | 49,000 |
| 1990/11/14 | 1,100 | 1,100 | 1,040 | 1,040 | 43,000 |
| 1990/11/13 | 1,100 | 1,130 | 1,070 | 1,070 | 84,000 |
| 1990/11/09 | 1,030 | 1,060 | 980 | 1,060 | 91,000 |
| 1990/11/08 | 1,100 | 1,100 | 1,030 | 1,060 | 101,000 |
| 1990/11/07 | 1,130 | 1,130 | 1,100 | 1,110 | 112,000 |
| 1990/11/06 | 1,190 | 1,210 | 1,120 | 1,150 | 101,000 |
| 1990/11/05 | 1,200 | 1,220 | 1,200 | 1,200 | 35,000 |
| 1990/11/02 | 1,180 | 1,230 | 1,180 | 1,190 | 56,000 |
| 1990/11/01 | 1,250 | 1,250 | 1,190 | 1,190 | 121,000 |
| 1990/10/31 | 1,250 | 1,280 | 1,220 | 1,240 | 71,000 |
| 1990/10/30 | 1,300 | 1,300 | 1,240 | 1,240 | 86,000 |
| 1990/10/29 | 1,270 | 1,330 | 1,250 | 1,290 | 105,000 |
| 1990/10/26 | 1,300 | 1,350 | 1,230 | 1,240 | 116,000 |
| 1990/10/25 | 1,240 | 1,300 | 1,240 | 1,290 | 160,000 |
| 1990/10/24 | 1,260 | 1,270 | 1,240 | 1,240 | 123,000 |
| 1990/10/23 | 1,250 | 1,330 | 1,250 | 1,260 | 234,000 |
| 1990/10/22 | 1,230 | 1,300 | 1,230 | 1,250 | 154,000 |
| 1990/10/19 | 1,220 | 1,230 | 1,190 | 1,210 | 294,000 |
| 1990/10/18 | 1,330 | 1,330 | 1,230 | 1,250 | 204,000 |
| 1990/10/17 | 1,320 | 1,430 | 1,310 | 1,330 | 482,000 |
| 1990/10/16 | 1,330 | 1,370 | 1,220 | 1,310 | 562,000 |
| 1990/10/15 | 1,540 | 1,600 | 1,350 | 1,350 | 855,000 |
| 1990/10/12 | 1,670 | 1,720 | 1,500 | 1,520 | 1,943,000 |
| 1990/10/11 | 1,720 | 1,840 | 1,660 | 1,700 | 4,959,000 |
| 1990/10/09 | 1,570 | 1,690 | 1,540 | 1,690 | 4,307,000 |
| 1990/10/08 | 1,360 | 1,490 | 1,300 | 1,490 | 1,367,000 |
| 1990/10/05 | 1,410 | 1,480 | 1,330 | 1,350 | 2,989,000 |
| 1990/10/04 | 1,200 | 1,420 | 1,200 | 1,370 | 1,724,000 |
| 1990/10/03 | 1,130 | 1,250 | 1,130 | 1,240 | 277,000 |
| 1990/10/02 | 1,230 | 1,260 | 1,100 | 1,150 | 321,000 |
| 1990/10/01 | 1,250 | 1,260 | 1,090 | 1,180 | 486,000 |
| 1990/09/28 | 1,270 | 1,310 | 1,200 | 1,250 | 844,000 |
| 1990/09/27 | 1,240 | 1,350 | 1,200 | 1,280 | 1,320,000 |
| 1990/09/26 | 1,360 | 1,380 | 1,240 | 1,240 | 2,591,000 |
| 1990/09/25 | 1,210 | 1,320 | 1,210 | 1,300 | 904,000 |
| 1990/09/21 | 1,190 | 1,240 | 1,180 | 1,240 | 315,000 |
| 1990/09/20 | 1,220 | 1,260 | 1,210 | 1,230 | 484,000 |
| 1990/09/19 | 1,180 | 1,250 | 1,180 | 1,230 | 259,000 |
| 1990/09/18 | 1,190 | 1,190 | 1,150 | 1,190 | 205,000 |
| 1990/09/17 | 1,210 | 1,220 | 1,180 | 1,200 | 123,000 |
| 1990/09/14 | 1,120 | 1,260 | 1,120 | 1,230 | 485,000 |
| 1990/09/13 | 1,100 | 1,160 | 1,090 | 1,140 | 191,000 |
| 1990/09/12 | 1,030 | 1,140 | 1,030 | 1,140 | 214,000 |
| 1990/09/11 | 1,080 | 1,080 | 1,050 | 1,060 | 31,000 |
| 1990/09/10 | 1,090 | 1,090 | 1,080 | 1,090 | 11,000 |
| 1990/09/07 | 1,080 | 1,090 | 1,010 | 1,080 | 57,000 |
| 1990/09/06 | 1,090 | 1,100 | 1,010 | 1,100 | 38,000 |
| 1990/09/05 | 1,070 | 1,100 | 1,000 | 1,070 | 99,000 |
| 1990/09/04 | 1,090 | 1,110 | 1,070 | 1,090 | 65,000 |
| 1990/09/03 | 1,100 | 1,120 | 1,080 | 1,110 | 79,000 |
| 1990/08/31 | 1,070 | 1,100 | 1,070 | 1,070 | 123,000 |
| 1990/08/30 | 1,090 | 1,120 | 1,060 | 1,080 | 93,000 |
| 1990/08/29 | 1,090 | 1,090 | 1,020 | 1,090 | 121,000 |
| 1990/08/28 | 1,070 | 1,150 | 1,070 | 1,110 | 178,000 |
| 1990/08/27 | 955 | 1,070 | 955 | 1,070 | 75,000 |
| 1990/08/24 | 999 | 1,000 | 935 | 965 | 69,000 |
| 1990/08/23 | 1,030 | 1,040 | 960 | 1,030 | 105,000 |
| 1990/08/22 | 1,100 | 1,100 | 1,000 | 1,080 | 90,000 |
| 1990/08/21 | 1,120 | 1,150 | 1,080 | 1,130 | 111,000 |
| 1990/08/20 | 1,060 | 1,100 | 1,050 | 1,100 | 61,000 |
| 1990/08/17 | 1,090 | 1,090 | 1,020 | 1,030 | 66,000 |
| 1990/08/16 | 1,120 | 1,120 | 1,080 | 1,100 | 41,000 |
| 1990/08/15 | 1,080 | 1,130 | 1,080 | 1,130 | 59,000 |
| 1990/08/14 | 1,080 | 1,090 | 1,000 | 1,020 | 54,000 |
| 1990/08/13 | 1,070 | 1,090 | 1,020 | 1,080 | 39,000 |
| 1990/08/10 | 1,120 | 1,150 | 1,090 | 1,150 | 94,000 |
| 1990/08/09 | 1,180 | 1,180 | 1,130 | 1,140 | 169,000 |
| 1990/08/08 | 1,030 | 1,160 | 1,020 | 1,150 | 200,000 |
| 1990/08/07 | 1,080 | 1,120 | 1,040 | 1,040 | 143,000 |
| 1990/08/06 | 1,200 | 1,200 | 1,130 | 1,160 | 188,000 |
| 1990/08/03 | 1,200 | 1,240 | 1,200 | 1,220 | 248,000 |
| 1990/08/02 | 1,290 | 1,300 | 1,210 | 1,260 | 573,000 |
| 1990/08/01 | 1,240 | 1,310 | 1,230 | 1,280 | 1,378,000 |
| 1990/07/31 | 1,220 | 1,250 | 1,200 | 1,230 | 786,000 |
| 1990/07/30 | 1,120 | 1,210 | 1,120 | 1,180 | 822,000 |
| 1990/07/27 | 1,090 | 1,130 | 1,070 | 1,130 | 368,000 |
| 1990/07/26 | 1,110 | 1,110 | 1,070 | 1,090 | 192,000 |
| 1990/07/25 | 1,090 | 1,120 | 1,090 | 1,100 | 456,000 |
| 1990/07/24 | 1,020 | 1,080 | 1,020 | 1,080 | 357,000 |
| 1990/07/23 | 1,040 | 1,080 | 1,020 | 1,040 | 336,000 |
| 1990/07/20 | 991 | 1,060 | 991 | 1,020 | 349,000 |
| 1990/07/19 | 951 | 992 | 951 | 971 | 216,000 |
| 1990/07/18 | 930 | 950 | 930 | 950 | 39,000 |
| 1990/07/17 | 930 | 932 | 928 | 929 | 81,000 |
| 1990/07/16 | 936 | 937 | 927 | 927 | 116,000 |
| 1990/07/13 | 931 | 936 | 929 | 935 | 71,000 |
| 1990/07/12 | 930 | 937 | 930 | 931 | 52,000 |
| 1990/07/11 | 940 | 940 | 926 | 934 | 15,000 |
| 1990/07/10 | 970 | 971 | 950 | 950 | 57,000 |
| 1990/07/09 | 946 | 980 | 946 | 965 | 79,000 |
| 1990/07/06 | 900 | 927 | 895 | 927 | 84,000 |
| 1990/07/05 | 898 | 905 | 892 | 892 | 42,000 |
| 1990/07/04 | 888 | 895 | 888 | 895 | 20,000 |
| 1990/07/03 | 887 | 890 | 887 | 888 | 28,000 |
| 1990/07/02 | 895 | 895 | 885 | 885 | 32,000 |
| 1990/06/29 | 880 | 900 | 880 | 895 | 16,000 |
| 1990/06/28 | 875 | 890 | 875 | 880 | 9,000 |
| 1990/06/27 | 874 | 874 | 865 | 865 | 15,000 |
| 1990/06/26 | 836 | 858 | 836 | 855 | 30,000 |
| 1990/06/25 | 853 | 854 | 834 | 836 | 25,000 |
| 1990/06/22 | 881 | 881 | 880 | 880 | 25,000 |
| 1990/06/21 | 890 | 895 | 890 | 890 | 27,000 |
| 1990/06/20 | 895 | 896 | 895 | 896 | 35,000 |
| 1990/06/19 | 907 | 910 | 890 | 890 | 35,000 |
| 1990/06/18 | 904 | 920 | 900 | 906 | 44,000 |
| 1990/06/15 | 909 | 909 | 900 | 903 | 41,000 |
| 1990/06/14 | 910 | 910 | 905 | 909 | 26,000 |
| 1990/06/13 | 910 | 915 | 910 | 910 | 46,000 |
| 1990/06/12 | 902 | 910 | 900 | 910 | 41,000 |
| 1990/06/11 | 925 | 925 | 903 | 903 | 42,000 |
| 1990/06/08 | 920 | 920 | 918 | 920 | 32,000 |
| 1990/06/07 | 923 | 923 | 920 | 920 | 36,000 |
| 1990/06/06 | 925 | 933 | 920 | 920 | 35,000 |
| 1990/06/05 | 922 | 931 | 921 | 931 | 15,000 |
| 1990/06/04 | 911 | 926 | 911 | 920 | 10,000 |
| 1990/06/01 | 906 | 911 | 906 | 906 | 22,000 |
| 1990/05/31 | 911 | 914 | 904 | 906 | 22,000 |
| 1990/05/30 | 905 | 910 | 901 | 901 | 31,000 |
| 1990/05/29 | 933 | 933 | 920 | 930 | 27,000 |
| 1990/05/28 | 925 | 950 | 925 | 933 | 49,000 |
| 1990/05/25 | 950 | 953 | 935 | 945 | 30,000 |
| 1990/05/24 | 955 | 964 | 950 | 950 | 57,000 |
| 1990/05/23 | 941 | 961 | 941 | 961 | 108,000 |
| 1990/05/22 | 900 | 940 | 895 | 940 | 108,000 |
| 1990/05/21 | 882 | 900 | 882 | 895 | 27,000 |
| 1990/05/18 | 892 | 899 | 852 | 852 | 75,000 |
| 1990/05/17 | 900 | 900 | 891 | 891 | 20,000 |
| 1990/05/16 | 901 | 901 | 890 | 900 | 34,000 |
| 1990/05/15 | 885 | 905 | 885 | 901 | 20,000 |
| 1990/05/14 | 900 | 910 | 880 | 880 | 50,000 |
| 1990/05/11 | 870 | 880 | 870 | 871 | 44,000 |
| 1990/05/10 | 870 | 870 | 860 | 860 | 67,000 |
| 1990/05/09 | 859 | 860 | 854 | 860 | 24,000 |
| 1990/05/08 | 832 | 870 | 825 | 865 | 77,000 |
| 1990/05/07 | 800 | 831 | 795 | 831 | 49,000 |
| 1990/05/02 | 780 | 790 | 775 | 790 | 14,000 |
| 1990/05/01 | 770 | 774 | 765 | 770 | 31,000 |
| 1990/04/27 | 775 | 775 | 765 | 770 | 50,000 |
| 1990/04/26 | 779 | 779 | 775 | 775 | 5,000 |
| 1990/04/25 | 775 | 790 | 775 | 780 | 22,000 |
| 1990/04/24 | 780 | 780 | 775 | 775 | 21,000 |
| 1990/04/23 | 756 | 780 | 756 | 780 | 51,000 |
| 1990/04/20 | 750 | 760 | 750 | 755 | 83,000 |
| 1990/04/19 | 730 | 740 | 730 | 740 | 46,000 |
| 1990/04/18 | 729 | 730 | 720 | 720 | 11,000 |
| 1990/04/17 | 730 | 740 | 730 | 739 | 15,000 |
| 1990/04/16 | 760 | 760 | 730 | 740 | 26,000 |
| 1990/04/13 | 795 | 796 | 751 | 760 | 48,000 |
| 1990/04/12 | 760 | 775 | 760 | 770 | 31,000 |
| 1990/04/11 | 745 | 756 | 745 | 751 | 21,000 |
| 1990/04/10 | 748 | 772 | 740 | 742 | 64,000 |
| 1990/04/09 | 712 | 760 | 712 | 748 | 113,000 |
| 1990/04/06 | 691 | 711 | 680 | 688 | 75,000 |
| 1990/03/30 | 900 | 900 | 881 | 881 | 67,000 |
| 1990/03/29 | 885 | 890 | 881 | 890 | 35,000 |
| 1990/03/28 | 890 | 890 | 882 | 882 | 36,000 |
| 1990/03/27 | 910 | 910 | 879 | 879 | 79,000 |
| 1990/03/26 | 905 | 911 | 905 | 905 | 42,000 |
| 1990/03/20 | 989 | 989 | 989 | 989 | 8,000 |
| 1990/03/19 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1990/03/16 | 1,020 | 1,020 | 1,000 | 1,000 | 30,000 |
| 1990/03/15 | 1,040 | 1,050 | 1,020 | 1,020 | 40,000 |
| 1990/03/14 | 1,050 | 1,060 | 1,040 | 1,040 | 21,000 |
| 1990/03/13 | 1,050 | 1,060 | 1,050 | 1,050 | 28,000 |
| 1990/03/12 | 1,040 | 1,060 | 1,040 | 1,060 | 36,000 |
| 1990/03/09 | 1,040 | 1,050 | 1,030 | 1,040 | 53,000 |
| 1990/03/08 | 1,030 | 1,040 | 1,010 | 1,040 | 45,000 |
| 1990/03/07 | 1,030 | 1,050 | 1,000 | 1,040 | 29,000 |
| 1990/03/06 | 1,040 | 1,050 | 1,030 | 1,030 | 33,000 |
| 1990/03/05 | 1,040 | 1,060 | 1,040 | 1,050 | 27,000 |
| 1990/03/02 | 1,040 | 1,050 | 1,030 | 1,040 | 27,000 |
| 1990/03/01 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 |
| 1990/02/28 | 996 | 1,030 | 996 | 1,030 | 23,000 |
| 1990/02/27 | 995 | 1,000 | 995 | 995 | 28,000 |
| 1990/02/26 | 1,020 | 1,020 | 980 | 1,000 | 44,000 |
| 1990/02/23 | 1,060 | 1,060 | 1,030 | 1,030 | 50,000 |
| 1990/02/22 | 1,060 | 1,060 | 1,040 | 1,060 | 44,000 |
| 1990/02/21 | 1,060 | 1,070 | 1,040 | 1,060 | 56,000 |
| 1990/02/20 | 1,080 | 1,080 | 1,070 | 1,070 | 34,000 |
| 1990/02/19 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 |
| 1990/02/16 | 1,080 | 1,100 | 1,080 | 1,100 | 41,000 |
| 1990/02/15 | 1,080 | 1,080 | 1,080 | 1,080 | 28,000 |
| 1990/02/14 | 1,070 | 1,070 | 1,060 | 1,060 | 35,000 |
| 1990/02/13 | 1,070 | 1,070 | 1,060 | 1,070 | 38,000 |
| 1990/02/09 | 1,070 | 1,080 | 1,070 | 1,070 | 37,000 |
| 1990/02/08 | 1,090 | 1,090 | 1,070 | 1,070 | 37,000 |
| 1990/02/07 | 1,090 | 1,090 | 1,070 | 1,080 | 24,000 |
| 1990/02/06 | 1,090 | 1,100 | 1,070 | 1,090 | 26,000 |
| 1990/02/05 | 1,100 | 1,100 | 1,080 | 1,090 | 19,000 |
| 1990/02/02 | 1,060 | 1,070 | 1,050 | 1,050 | 74,000 |
| 1990/02/01 | 1,060 | 1,100 | 1,060 | 1,060 | 10,000 |
| 1990/01/31 | 1,100 | 1,100 | 1,050 | 1,100 | 22,000 |
| 1990/01/30 | 1,050 | 1,060 | 1,040 | 1,060 | 13,000 |
| 1990/01/29 | 1,050 | 1,050 | 1,040 | 1,040 | 35,000 |
| 1990/01/26 | 1,050 | 1,050 | 1,040 | 1,040 | 36,000 |
| 1990/01/25 | 1,050 | 1,050 | 1,030 | 1,050 | 37,000 |
| 1990/01/24 | 1,070 | 1,080 | 1,050 | 1,050 | 62,000 |
| 1990/01/23 | 1,090 | 1,100 | 1,080 | 1,080 | 40,000 |
| 1990/01/22 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 |
| 1990/01/19 | 1,110 | 1,110 | 1,070 | 1,070 | 32,000 |
| 1990/01/18 | 1,110 | 1,110 | 1,110 | 1,110 | 19,000 |
| 1990/01/17 | 1,090 | 1,110 | 1,090 | 1,110 | 11,000 |
| 1990/01/16 | 1,100 | 1,100 | 1,080 | 1,080 | 34,000 |
| 1990/01/12 | 1,120 | 1,140 | 1,120 | 1,140 | 31,000 |
| 1990/01/11 | 1,130 | 1,140 | 1,120 | 1,120 | 26,000 |
| 1990/01/10 | 1,150 | 1,150 | 1,130 | 1,130 | 26,000 |
| 1990/01/09 | 1,140 | 1,140 | 1,120 | 1,130 | 39,000 |
| 1990/01/08 | 1,120 | 1,140 | 1,120 | 1,120 | 28,000 |
| 1990/01/05 | 1,140 | 1,140 | 1,110 | 1,120 | 39,000 |
| 1990/01/04 | 1,130 | 1,140 | 1,130 | 1,140 | 15,000 |