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 |
---|---|---|---|---|---|
1991/12/30 | 653 | 675 | 653 | 675 | 23,000 |
1991/12/27 | 680 | 680 | 651 | 651 | 20,000 |
1991/12/26 | 690 | 690 | 670 | 675 | 15,000 |
1991/12/25 | 691 | 693 | 690 | 690 | 13,000 |
1991/12/24 | 697 | 699 | 651 | 651 | 71,000 |
1991/12/20 | 720 | 721 | 695 | 695 | 30,000 |
1991/12/19 | 720 | 720 | 720 | 720 | 3,000 |
1991/12/18 | 751 | 751 | 738 | 741 | 40,000 |
1991/12/17 | 754 | 759 | 741 | 741 | 170,000 |
1991/12/16 | 751 | 751 | 735 | 747 | 38,000 |
1991/12/13 | 738 | 745 | 730 | 745 | 73,000 |
1991/12/12 | 701 | 730 | 700 | 730 | 56,000 |
1991/12/11 | 710 | 710 | 690 | 700 | 14,000 |
1991/12/10 | 727 | 727 | 695 | 700 | 51,000 |
1991/12/09 | 700 | 740 | 700 | 717 | 74,000 |
1991/12/06 | 689 | 695 | 681 | 695 | 35,000 |
1991/12/05 | 682 | 698 | 682 | 698 | 23,000 |
1991/12/04 | 671 | 689 | 671 | 689 | 12,000 |
1991/12/03 | 690 | 700 | 670 | 671 | 18,000 |
1991/12/02 | 690 | 690 | 687 | 689 | 6,000 |
1991/11/29 | 663 | 678 | 660 | 678 | 35,000 |
1991/11/28 | 686 | 686 | 667 | 667 | 30,000 |
1991/11/27 | 700 | 700 | 680 | 686 | 23,000 |
1991/11/26 | 686 | 686 | 686 | 686 | 14,000 |
1991/11/25 | 665 | 665 | 660 | 665 | 24,000 |
1991/11/22 | 689 | 690 | 675 | 684 | 41,000 |
1991/11/21 | 699 | 700 | 683 | 685 | 38,000 |
1991/11/20 | 710 | 710 | 696 | 696 | 43,000 |
1991/11/19 | 710 | 716 | 705 | 706 | 17,000 |
1991/11/18 | 700 | 700 | 695 | 700 | 35,000 |
1991/11/15 | 740 | 740 | 727 | 730 | 143,000 |
1991/11/14 | 755 | 755 | 734 | 745 | 26,000 |
1991/11/13 | 778 | 778 | 745 | 745 | 23,000 |
1991/11/12 | 760 | 761 | 751 | 761 | 17,000 |
1991/11/11 | 780 | 780 | 770 | 770 | 9,000 |
1991/11/08 | 771 | 780 | 760 | 780 | 35,000 |
1991/11/07 | 786 | 789 | 770 | 780 | 39,000 |
1991/11/06 | 800 | 800 | 786 | 794 | 43,000 |
1991/11/05 | 807 | 807 | 795 | 800 | 22,000 |
1991/11/01 | 810 | 810 | 800 | 810 | 61,000 |
1991/10/31 | 815 | 815 | 793 | 800 | 20,000 |
1991/10/30 | 819 | 819 | 792 | 805 | 55,000 |
1991/10/29 | 786 | 815 | 786 | 815 | 85,000 |
1991/10/28 | 799 | 804 | 785 | 785 | 35,000 |
1991/10/25 | 810 | 810 | 798 | 799 | 41,000 |
1991/10/24 | 806 | 825 | 806 | 810 | 148,000 |
1991/10/23 | 820 | 820 | 801 | 815 | 232,000 |
1991/10/22 | 788 | 806 | 777 | 800 | 319,000 |
1991/10/21 | 760 | 780 | 760 | 780 | 134,000 |
1991/10/18 | 730 | 760 | 727 | 759 | 70,000 |
1991/10/17 | 727 | 739 | 720 | 730 | 38,000 |
1991/10/16 | 727 | 727 | 706 | 727 | 62,000 |
1991/10/15 | 710 | 728 | 701 | 728 | 15,000 |
1991/10/14 | 730 | 730 | 719 | 729 | 18,000 |
1991/10/11 | 711 | 725 | 701 | 724 | 48,000 |
1991/10/09 | 739 | 739 | 707 | 710 | 60,000 |
1991/10/08 | 735 | 739 | 730 | 730 | 60,000 |
1991/10/07 | 743 | 743 | 732 | 735 | 15,000 |
1991/10/04 | 743 | 750 | 730 | 740 | 64,000 |
1991/10/03 | 755 | 756 | 730 | 751 | 54,000 |
1991/10/02 | 750 | 755 | 750 | 751 | 34,000 |
1991/10/01 | 756 | 770 | 750 | 750 | 82,000 |
1991/09/30 | 753 | 767 | 750 | 766 | 58,000 |
1991/09/27 | 733 | 752 | 725 | 752 | 97,000 |
1991/09/26 | 719 | 735 | 712 | 733 | 64,000 |
1991/09/25 | 706 | 720 | 706 | 719 | 35,000 |
1991/09/24 | 700 | 706 | 700 | 705 | 26,000 |
1991/09/20 | 738 | 738 | 700 | 700 | 127,000 |
1991/09/19 | 710 | 735 | 710 | 721 | 70,000 |
1991/09/18 | 710 | 716 | 702 | 710 | 30,000 |
1991/09/17 | 728 | 745 | 728 | 740 | 51,000 |
1991/09/13 | 710 | 730 | 710 | 727 | 106,000 |
1991/09/12 | 681 | 685 | 671 | 680 | 47,000 |
1991/09/11 | 671 | 686 | 671 | 675 | 26,000 |
1991/09/10 | 700 | 700 | 690 | 700 | 13,000 |
1991/09/09 | 715 | 723 | 699 | 700 | 23,000 |
1991/09/06 | 710 | 725 | 710 | 719 | 65,000 |
1991/09/05 | 691 | 715 | 681 | 715 | 71,000 |
1991/09/04 | 675 | 685 | 675 | 685 | 35,000 |
1991/09/03 | 671 | 685 | 671 | 675 | 31,000 |
1991/09/02 | 670 | 674 | 664 | 670 | 29,000 |
1991/08/30 | 635 | 656 | 635 | 655 | 13,000 |
1991/08/29 | 611 | 634 | 611 | 634 | 8,000 |
1991/08/28 | 638 | 638 | 600 | 600 | 41,000 |
1991/08/27 | 640 | 642 | 638 | 638 | 8,000 |
1991/08/26 | 670 | 675 | 650 | 650 | 15,000 |
1991/08/23 | 666 | 666 | 660 | 660 | 17,000 |
1991/08/22 | 658 | 690 | 658 | 690 | 103,000 |
1991/08/21 | 613 | 650 | 613 | 638 | 41,000 |
1991/08/20 | 611 | 621 | 595 | 610 | 90,000 |
1991/08/19 | 640 | 641 | 610 | 610 | 61,000 |
1991/08/16 | 680 | 680 | 660 | 660 | 86,000 |
1991/08/15 | 700 | 703 | 695 | 695 | 26,000 |
1991/08/14 | 710 | 712 | 690 | 690 | 48,000 |
1991/08/12 | 765 | 765 | 750 | 760 | 12,000 |
1991/08/09 | 770 | 780 | 760 | 760 | 25,000 |
1991/08/08 | 770 | 788 | 770 | 788 | 23,000 |
1991/08/07 | 773 | 774 | 750 | 770 | 40,000 |
1991/08/06 | 780 | 790 | 771 | 771 | 14,000 |
1991/08/05 | 779 | 780 | 775 | 776 | 15,000 |
1991/08/02 | 800 | 800 | 795 | 795 | 13,000 |
1991/08/01 | 801 | 801 | 780 | 780 | 39,000 |
1991/07/31 | 820 | 830 | 818 | 818 | 14,000 |
1991/07/30 | 815 | 818 | 810 | 818 | 24,000 |
1991/07/29 | 782 | 810 | 782 | 800 | 15,000 |
1991/07/26 | 775 | 783 | 771 | 782 | 33,000 |
1991/07/25 | 781 | 795 | 781 | 785 | 12,000 |
1991/07/24 | 785 | 800 | 780 | 795 | 12,000 |
1991/07/23 | 775 | 785 | 775 | 785 | 14,000 |
1991/07/22 | 819 | 819 | 795 | 795 | 26,000 |
1991/07/19 | 801 | 820 | 800 | 810 | 31,000 |
1991/07/18 | 819 | 819 | 795 | 800 | 13,000 |
1991/07/17 | 835 | 835 | 823 | 823 | 43,000 |
1991/07/16 | 817 | 825 | 815 | 815 | 27,000 |
1991/07/15 | 806 | 820 | 805 | 815 | 26,000 |
1991/07/12 | 820 | 834 | 800 | 801 | 46,000 |
1991/07/11 | 820 | 820 | 810 | 819 | 55,000 |
1991/07/10 | 771 | 771 | 771 | 771 | 3,000 |
1991/07/09 | 774 | 774 | 738 | 770 | 36,000 |
1991/07/08 | 800 | 800 | 784 | 784 | 39,000 |
1991/07/05 | 810 | 820 | 805 | 820 | 79,000 |
1991/07/04 | 800 | 820 | 792 | 810 | 59,000 |
1991/07/03 | 820 | 820 | 810 | 810 | 30,000 |
1991/07/02 | 850 | 850 | 820 | 820 | 34,000 |
1991/07/01 | 849 | 849 | 845 | 849 | 26,000 |
1991/06/28 | 835 | 839 | 826 | 826 | 50,000 |
1991/06/27 | 830 | 854 | 825 | 840 | 30,000 |
1991/06/26 | 832 | 835 | 822 | 825 | 53,000 |
1991/06/25 | 835 | 835 | 820 | 820 | 21,000 |
1991/06/24 | 850 | 850 | 835 | 836 | 68,000 |
1991/06/21 | 840 | 852 | 840 | 852 | 86,000 |
1991/06/20 | 835 | 842 | 821 | 840 | 63,000 |
1991/06/19 | 842 | 842 | 821 | 835 | 40,000 |
1991/06/18 | 865 | 865 | 838 | 838 | 61,000 |
1991/06/17 | 878 | 878 | 868 | 875 | 30,000 |
1991/06/14 | 876 | 899 | 876 | 888 | 45,000 |
1991/06/13 | 832 | 860 | 831 | 860 | 26,000 |
1991/06/12 | 831 | 851 | 820 | 820 | 90,000 |
1991/06/11 | 825 | 830 | 820 | 821 | 51,000 |
1991/06/10 | 826 | 826 | 820 | 826 | 43,000 |
1991/06/07 | 812 | 830 | 812 | 826 | 25,000 |
1991/06/06 | 836 | 836 | 810 | 810 | 32,000 |
1991/06/05 | 835 | 845 | 835 | 845 | 5,000 |
1991/06/04 | 843 | 843 | 821 | 821 | 38,000 |
1991/06/03 | 861 | 861 | 840 | 844 | 23,000 |
1991/05/31 | 850 | 852 | 841 | 841 | 40,000 |
1991/05/30 | 831 | 842 | 822 | 840 | 35,000 |
1991/05/29 | 821 | 821 | 811 | 821 | 42,000 |
1991/05/28 | 830 | 832 | 800 | 811 | 60,000 |
1991/05/27 | 850 | 850 | 832 | 832 | 26,000 |
1991/05/24 | 850 | 855 | 845 | 845 | 30,000 |
1991/05/23 | 850 | 850 | 841 | 850 | 25,000 |
1991/05/22 | 840 | 851 | 835 | 843 | 14,000 |
1991/05/21 | 850 | 850 | 830 | 832 | 56,000 |
1991/05/20 | 872 | 872 | 860 | 860 | 32,000 |
1991/05/17 | 862 | 865 | 862 | 862 | 15,000 |
1991/05/16 | 891 | 891 | 860 | 860 | 55,000 |
1991/05/15 | 900 | 905 | 890 | 891 | 40,000 |
1991/05/14 | 920 | 920 | 910 | 910 | 24,000 |
1991/05/13 | 923 | 930 | 910 | 920 | 35,000 |
1991/05/10 | 930 | 930 | 912 | 925 | 51,000 |
1991/05/09 | 930 | 930 | 925 | 930 | 12,000 |
1991/05/08 | 950 | 950 | 920 | 920 | 39,000 |
1991/05/07 | 942 | 950 | 942 | 942 | 15,000 |
1991/05/02 | 930 | 941 | 930 | 940 | 21,000 |
1991/05/01 | 915 | 930 | 915 | 930 | 29,000 |
1991/04/30 | 921 | 930 | 910 | 919 | 32,000 |
1991/04/26 | 958 | 958 | 920 | 920 | 36,000 |
1991/04/25 | 970 | 980 | 961 | 961 | 92,000 |
1991/04/24 | 971 | 980 | 971 | 971 | 52,000 |
1991/04/23 | 990 | 990 | 970 | 970 | 70,000 |
1991/04/22 | 980 | 1,000 | 980 | 980 | 102,000 |
1991/04/19 | 980 | 990 | 970 | 971 | 59,000 |
1991/04/18 | 980 | 990 | 970 | 970 | 81,000 |
1991/04/17 | 980 | 990 | 965 | 965 | 29,000 |
1991/04/16 | 1,010 | 1,010 | 970 | 990 | 33,000 |
1991/04/15 | 990 | 1,010 | 980 | 1,000 | 49,000 |
1991/04/12 | 970 | 980 | 962 | 970 | 68,000 |
1991/04/11 | 999 | 1,020 | 960 | 960 | 95,000 |
1991/04/10 | 951 | 999 | 951 | 990 | 69,000 |
1991/04/09 | 974 | 974 | 940 | 940 | 65,000 |
1991/04/08 | 963 | 974 | 963 | 974 | 49,000 |
1991/04/05 | 972 | 972 | 951 | 963 | 72,000 |
1991/04/04 | 956 | 980 | 956 | 962 | 54,000 |
1991/04/03 | 970 | 970 | 940 | 958 | 50,000 |
1991/04/02 | 970 | 970 | 967 | 967 | 9,000 |
1991/04/01 | 971 | 975 | 970 | 975 | 10,000 |
1991/03/29 | 950 | 951 | 940 | 951 | 34,000 |
1991/03/28 | 980 | 985 | 972 | 972 | 49,000 |
1991/03/27 | 950 | 960 | 940 | 960 | 44,000 |
1991/03/26 | 931 | 950 | 910 | 910 | 95,000 |
1991/03/25 | 970 | 970 | 931 | 931 | 76,000 |
1991/03/22 | 990 | 990 | 957 | 960 | 63,000 |
1991/03/20 | 1,000 | 1,000 | 966 | 980 | 59,000 |
1991/03/19 | 1,030 | 1,050 | 1,010 | 1,010 | 66,000 |
1991/03/18 | 1,050 | 1,080 | 1,030 | 1,050 | 151,000 |
1991/03/15 | 982 | 1,050 | 982 | 1,050 | 116,000 |
1991/03/14 | 992 | 1,000 | 982 | 982 | 35,000 |
1991/03/13 | 1,040 | 1,040 | 999 | 1,000 | 62,000 |
1991/03/12 | 1,020 | 1,040 | 1,010 | 1,030 | 72,000 |
1991/03/11 | 990 | 990 | 955 | 955 | 67,000 |
1991/03/08 | 970 | 985 | 970 | 980 | 47,000 |
1991/03/07 | 952 | 981 | 952 | 980 | 44,000 |
1991/03/06 | 972 | 980 | 950 | 950 | 68,000 |
1991/03/05 | 1,000 | 1,010 | 951 | 970 | 78,000 |
1991/03/04 | 1,040 | 1,050 | 990 | 990 | 101,000 |
1991/03/01 | 1,040 | 1,140 | 1,020 | 1,030 | 632,000 |
1991/02/28 | 970 | 1,040 | 960 | 1,040 | 539,000 |
1991/02/27 | 890 | 950 | 890 | 940 | 132,000 |
1991/02/26 | 901 | 901 | 880 | 880 | 55,000 |
1991/02/25 | 880 | 880 | 869 | 871 | 37,000 |
1991/02/22 | 870 | 870 | 851 | 870 | 41,000 |
1991/02/21 | 880 | 900 | 865 | 880 | 67,000 |
1991/02/20 | 920 | 920 | 883 | 886 | 79,000 |
1991/02/19 | 920 | 930 | 910 | 920 | 164,000 |
1991/02/18 | 937 | 937 | 901 | 901 | 103,000 |
1991/02/15 | 940 | 940 | 919 | 919 | 82,000 |
1991/02/14 | 923 | 962 | 922 | 930 | 439,000 |
1991/02/13 | 860 | 920 | 860 | 903 | 222,000 |
1991/02/12 | 855 | 859 | 839 | 850 | 79,000 |
1991/02/08 | 827 | 830 | 811 | 825 | 98,000 |
1991/02/07 | 840 | 840 | 810 | 821 | 83,000 |
1991/02/06 | 879 | 884 | 840 | 840 | 102,000 |
1991/02/05 | 865 | 885 | 864 | 869 | 119,000 |
1991/02/04 | 815 | 821 | 785 | 821 | 89,000 |
1991/02/01 | 840 | 849 | 800 | 800 | 158,000 |
1991/01/31 | 928 | 928 | 850 | 850 | 190,000 |
1991/01/30 | 918 | 936 | 901 | 915 | 526,000 |
1991/01/29 | 857 | 899 | 857 | 898 | 928,000 |
1991/01/28 | 840 | 876 | 836 | 858 | 349,000 |
1991/01/25 | 761 | 830 | 761 | 830 | 239,000 |
1991/01/24 | 794 | 800 | 760 | 761 | 72,000 |
1991/01/23 | 800 | 801 | 759 | 794 | 131,000 |
1991/01/22 | 740 | 825 | 740 | 810 | 385,000 |
1991/01/21 | 710 | 745 | 710 | 745 | 157,000 |
1991/01/18 | 681 | 710 | 681 | 705 | 104,000 |
1991/01/17 | 630 | 660 | 630 | 655 | 60,000 |
1991/01/16 | 670 | 670 | 640 | 640 | 45,000 |
1991/01/14 | 720 | 720 | 690 | 690 | 46,000 |
1991/01/11 | 680 | 710 | 675 | 710 | 90,000 |
1991/01/10 | 684 | 699 | 670 | 685 | 55,000 |
1991/01/09 | 700 | 700 | 680 | 700 | 63,000 |
1991/01/08 | 699 | 701 | 690 | 699 | 47,000 |
1991/01/07 | 723 | 730 | 702 | 730 | 28,000 |
1991/01/04 | 751 | 751 | 710 | 710 | 45,000 |