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 |
---|---|---|---|---|---|
1992/12/30 | 456 | 456 | 455 | 455 | 9,000 |
1992/12/29 | 437 | 458 | 437 | 455 | 20,000 |
1992/12/28 | 436 | 436 | 435 | 435 | 3,000 |
1992/12/25 | 440 | 440 | 435 | 435 | 11,000 |
1992/12/24 | 453 | 453 | 433 | 433 | 8,000 |
1992/12/22 | 454 | 455 | 454 | 455 | 13,000 |
1992/12/21 | 450 | 452 | 446 | 452 | 32,000 |
1992/12/18 | 439 | 439 | 431 | 432 | 14,000 |
1992/12/17 | 439 | 439 | 430 | 430 | 17,000 |
1992/12/16 | 430 | 440 | 429 | 439 | 28,000 |
1992/12/15 | 449 | 449 | 449 | 449 | 4,000 |
1992/12/14 | 450 | 455 | 450 | 450 | 12,000 |
1992/12/11 | 448 | 448 | 445 | 445 | 18,000 |
1992/12/10 | 452 | 459 | 452 | 455 | 34,000 |
1992/12/09 | 438 | 438 | 438 | 438 | 12,000 |
1992/12/08 | 430 | 430 | 420 | 420 | 15,000 |
1992/12/07 | 430 | 430 | 420 | 420 | 16,000 |
1992/12/04 | 431 | 440 | 431 | 440 | 13,000 |
1992/12/03 | 448 | 448 | 430 | 430 | 27,000 |
1992/12/02 | 460 | 460 | 443 | 443 | 28,000 |
1992/12/01 | 453 | 470 | 450 | 465 | 40,000 |
1992/11/30 | 459 | 459 | 448 | 448 | 22,000 |
1992/11/27 | 440 | 448 | 440 | 440 | 162,000 |
1992/11/26 | 435 | 450 | 430 | 450 | 63,000 |
1992/11/25 | 442 | 442 | 430 | 435 | 7,000 |
1992/11/24 | 433 | 445 | 433 | 437 | 8,000 |
1992/11/20 | 445 | 445 | 430 | 430 | 68,000 |
1992/11/19 | 430 | 442 | 430 | 440 | 61,000 |
1992/11/18 | 400 | 420 | 400 | 420 | 41,000 |
1992/11/17 | 411 | 411 | 400 | 400 | 26,000 |
1992/11/16 | 421 | 421 | 410 | 411 | 24,000 |
1992/11/13 | 420 | 420 | 420 | 420 | 39,000 |
1992/11/11 | 478 | 478 | 475 | 475 | 11,000 |
1992/11/10 | 473 | 480 | 468 | 480 | 13,000 |
1992/11/09 | 479 | 479 | 470 | 478 | 17,000 |
1992/11/06 | 497 | 497 | 489 | 489 | 27,000 |
1992/11/05 | 504 | 504 | 495 | 495 | 12,000 |
1992/11/04 | 504 | 504 | 493 | 504 | 20,000 |
1992/11/02 | 505 | 505 | 504 | 504 | 5,000 |
1992/10/30 | 519 | 519 | 500 | 512 | 13,000 |
1992/10/29 | 505 | 520 | 502 | 520 | 19,000 |
1992/10/28 | 505 | 521 | 505 | 521 | 21,000 |
1992/10/27 | 505 | 506 | 502 | 502 | 14,000 |
1992/10/26 | 529 | 529 | 508 | 508 | 29,000 |
1992/10/23 | 527 | 527 | 508 | 525 | 18,000 |
1992/10/22 | 527 | 527 | 502 | 527 | 23,000 |
1992/10/21 | 519 | 528 | 519 | 528 | 5,000 |
1992/10/20 | 535 | 535 | 525 | 529 | 88,000 |
1992/10/19 | 507 | 530 | 503 | 530 | 61,000 |
1992/10/16 | 530 | 530 | 519 | 530 | 14,000 |
1992/10/15 | 531 | 535 | 521 | 535 | 32,000 |
1992/10/14 | 533 | 541 | 531 | 531 | 7,000 |
1992/10/13 | 535 | 543 | 535 | 543 | 25,000 |
1992/10/12 | 535 | 545 | 535 | 535 | 38,000 |
1992/10/09 | 505 | 535 | 505 | 535 | 13,000 |
1992/10/08 | 510 | 520 | 500 | 520 | 25,000 |
1992/10/07 | 521 | 521 | 507 | 518 | 21,000 |
1992/10/06 | 500 | 530 | 500 | 525 | 23,000 |
1992/10/05 | 519 | 520 | 506 | 520 | 15,000 |
1992/10/02 | 511 | 535 | 511 | 534 | 24,000 |
1992/10/01 | 520 | 520 | 520 | 520 | 25,000 |
1992/09/30 | 565 | 565 | 552 | 557 | 94,000 |
1992/09/29 | 566 | 583 | 550 | 550 | 218,000 |
1992/09/28 | 550 | 570 | 541 | 558 | 201,000 |
1992/09/25 | 513 | 553 | 510 | 538 | 147,000 |
1992/09/24 | 500 | 519 | 496 | 505 | 53,000 |
1992/09/22 | 501 | 501 | 495 | 495 | 31,000 |
1992/09/21 | 500 | 501 | 495 | 495 | 53,000 |
1992/09/18 | 480 | 490 | 480 | 480 | 29,000 |
1992/09/17 | 480 | 480 | 475 | 479 | 16,000 |
1992/09/16 | 495 | 495 | 485 | 485 | 11,000 |
1992/09/14 | 495 | 500 | 490 | 490 | 16,000 |
1992/09/11 | 496 | 500 | 492 | 492 | 25,000 |
1992/09/10 | 475 | 498 | 475 | 491 | 39,000 |
1992/09/09 | 485 | 485 | 470 | 475 | 23,000 |
1992/09/08 | 490 | 490 | 481 | 481 | 14,000 |
1992/09/07 | 499 | 500 | 482 | 485 | 22,000 |
1992/09/04 | 487 | 500 | 485 | 485 | 28,000 |
1992/09/03 | 491 | 491 | 480 | 490 | 19,000 |
1992/09/02 | 484 | 490 | 480 | 490 | 23,000 |
1992/09/01 | 499 | 500 | 484 | 494 | 27,000 |
1992/08/31 | 508 | 510 | 500 | 505 | 29,000 |
1992/08/28 | 479 | 525 | 470 | 520 | 48,000 |
1992/08/27 | 445 | 484 | 445 | 484 | 26,000 |
1992/08/26 | 465 | 465 | 450 | 450 | 24,000 |
1992/08/25 | 466 | 470 | 460 | 460 | 30,000 |
1992/08/24 | 435 | 470 | 435 | 470 | 48,000 |
1992/08/21 | 405 | 434 | 405 | 434 | 18,000 |
1992/08/20 | 395 | 405 | 392 | 400 | 43,000 |
1992/08/19 | 365 | 385 | 360 | 385 | 19,000 |
1992/08/18 | 380 | 385 | 380 | 385 | 2,000 |
1992/08/17 | 390 | 390 | 385 | 385 | 6,000 |
1992/08/14 | 367 | 380 | 364 | 380 | 23,000 |
1992/08/13 | 380 | 380 | 360 | 362 | 20,000 |
1992/08/12 | 383 | 383 | 368 | 375 | 34,000 |
1992/08/11 | 405 | 405 | 390 | 395 | 19,000 |
1992/08/10 | 410 | 410 | 395 | 401 | 35,000 |
1992/08/07 | 435 | 435 | 409 | 418 | 35,000 |
1992/08/06 | 436 | 436 | 433 | 435 | 37,000 |
1992/08/05 | 435 | 436 | 431 | 436 | 30,000 |
1992/08/04 | 450 | 450 | 430 | 436 | 25,000 |
1992/08/03 | 460 | 460 | 451 | 451 | 16,000 |
1992/07/31 | 449 | 455 | 448 | 450 | 23,000 |
1992/07/30 | 442 | 450 | 440 | 450 | 17,000 |
1992/07/29 | 456 | 456 | 434 | 439 | 43,000 |
1992/07/28 | 459 | 460 | 447 | 454 | 21,000 |
1992/07/27 | 489 | 489 | 460 | 460 | 26,000 |
1992/07/24 | 481 | 481 | 479 | 479 | 11,000 |
1992/07/23 | 460 | 480 | 450 | 480 | 27,000 |
1992/07/22 | 495 | 495 | 463 | 463 | 15,000 |
1992/07/21 | 505 | 505 | 495 | 495 | 30,000 |
1992/07/20 | 530 | 530 | 505 | 505 | 41,000 |
1992/07/17 | 531 | 532 | 510 | 520 | 24,000 |
1992/07/16 | 540 | 540 | 520 | 540 | 13,000 |
1992/07/15 | 530 | 530 | 530 | 530 | 28,000 |
1992/07/14 | 520 | 535 | 520 | 520 | 14,000 |
1992/07/13 | 520 | 520 | 520 | 520 | 8,000 |
1992/07/10 | 538 | 538 | 520 | 520 | 31,000 |
1992/07/09 | 515 | 518 | 515 | 515 | 26,000 |
1992/07/08 | 511 | 525 | 510 | 525 | 11,000 |
1992/07/07 | 529 | 529 | 510 | 510 | 8,000 |
1992/07/06 | 520 | 530 | 520 | 530 | 11,000 |
1992/07/03 | 515 | 550 | 515 | 550 | 24,000 |
1992/07/02 | 534 | 534 | 529 | 529 | 9,000 |
1992/07/01 | 499 | 504 | 494 | 494 | 28,000 |
1992/06/30 | 499 | 510 | 499 | 499 | 43,000 |
1992/06/29 | 500 | 519 | 500 | 519 | 14,000 |
1992/06/26 | 507 | 507 | 499 | 507 | 34,000 |
1992/06/25 | 506 | 510 | 506 | 507 | 20,000 |
1992/06/24 | 526 | 526 | 507 | 507 | 22,000 |
1992/06/23 | 531 | 531 | 505 | 525 | 20,000 |
1992/06/22 | 541 | 541 | 521 | 521 | 38,000 |
1992/06/19 | 530 | 538 | 530 | 530 | 29,000 |
1992/06/18 | 512 | 520 | 499 | 520 | 57,000 |
1992/06/17 | 545 | 545 | 512 | 512 | 92,000 |
1992/06/16 | 547 | 550 | 541 | 545 | 40,000 |
1992/06/15 | 550 | 556 | 546 | 546 | 26,000 |
1992/06/12 | 585 | 585 | 565 | 565 | 23,000 |
1992/06/11 | 590 | 593 | 575 | 575 | 23,000 |
1992/06/10 | 589 | 589 | 580 | 580 | 8,000 |
1992/06/09 | 571 | 580 | 570 | 580 | 12,000 |
1992/06/08 | 550 | 550 | 540 | 550 | 26,000 |
1992/06/05 | 584 | 584 | 570 | 570 | 20,000 |
1992/06/04 | 592 | 594 | 585 | 585 | 30,000 |
1992/06/03 | 587 | 594 | 582 | 594 | 42,000 |
1992/06/02 | 587 | 600 | 587 | 594 | 35,000 |
1992/06/01 | 610 | 614 | 598 | 598 | 70,000 |
1992/05/29 | 601 | 625 | 601 | 605 | 388,000 |
1992/05/28 | 571 | 598 | 570 | 598 | 202,000 |
1992/05/27 | 575 | 575 | 560 | 570 | 46,000 |
1992/05/26 | 576 | 580 | 572 | 575 | 55,000 |
1992/05/25 | 588 | 588 | 572 | 572 | 66,000 |
1992/05/22 | 599 | 599 | 571 | 589 | 170,000 |
1992/05/21 | 551 | 599 | 551 | 599 | 374,000 |
1992/05/20 | 574 | 574 | 545 | 545 | 42,000 |
1992/05/19 | 568 | 568 | 548 | 560 | 74,000 |
1992/05/18 | 516 | 543 | 516 | 543 | 75,000 |
1992/05/15 | 569 | 569 | 526 | 526 | 55,000 |
1992/05/14 | 541 | 569 | 541 | 569 | 127,000 |
1992/05/13 | 555 | 555 | 535 | 540 | 23,000 |
1992/05/12 | 553 | 560 | 545 | 545 | 81,000 |
1992/05/11 | 522 | 538 | 520 | 533 | 87,000 |
1992/05/08 | 524 | 527 | 522 | 522 | 71,000 |
1992/05/07 | 500 | 524 | 500 | 521 | 123,000 |
1992/05/06 | 483 | 499 | 483 | 498 | 59,000 |
1992/05/01 | 489 | 489 | 475 | 488 | 27,000 |
1992/04/30 | 485 | 490 | 485 | 489 | 27,000 |
1992/04/28 | 475 | 480 | 475 | 480 | 48,000 |
1992/04/27 | 474 | 485 | 473 | 480 | 31,000 |
1992/04/24 | 471 | 476 | 465 | 469 | 35,000 |
1992/04/23 | 436 | 469 | 436 | 469 | 40,000 |
1992/04/22 | 455 | 455 | 435 | 435 | 37,000 |
1992/04/21 | 470 | 470 | 455 | 456 | 81,000 |
1992/04/20 | 494 | 494 | 471 | 471 | 48,000 |
1992/04/17 | 490 | 493 | 483 | 485 | 21,000 |
1992/04/16 | 479 | 509 | 475 | 500 | 38,000 |
1992/04/15 | 475 | 475 | 475 | 475 | 41,000 |
1992/04/14 | 450 | 455 | 450 | 450 | 15,000 |
1992/04/13 | 461 | 463 | 455 | 455 | 27,000 |
1992/04/10 | 430 | 450 | 430 | 450 | 25,000 |
1992/04/09 | 435 | 450 | 420 | 420 | 88,000 |
1992/04/08 | 465 | 465 | 465 | 465 | 9,000 |
1992/04/07 | 490 | 490 | 480 | 480 | 29,000 |
1992/04/06 | 475 | 497 | 475 | 497 | 31,000 |
1992/04/03 | 465 | 470 | 445 | 465 | 57,000 |
1992/04/02 | 485 | 485 | 450 | 459 | 55,000 |
1992/04/01 | 500 | 505 | 480 | 480 | 65,000 |
1992/03/31 | 510 | 515 | 506 | 506 | 22,000 |
1992/03/30 | 523 | 523 | 499 | 500 | 56,000 |
1992/03/27 | 526 | 526 | 512 | 513 | 23,000 |
1992/03/26 | 531 | 543 | 526 | 526 | 29,000 |
1992/03/25 | 512 | 526 | 512 | 526 | 41,000 |
1992/03/24 | 550 | 550 | 530 | 530 | 20,000 |
1992/03/23 | 550 | 565 | 540 | 540 | 64,000 |
1992/03/19 | 510 | 550 | 510 | 550 | 80,000 |
1992/03/18 | 560 | 560 | 500 | 502 | 214,000 |
1992/03/17 | 584 | 584 | 560 | 570 | 16,000 |
1992/03/16 | 580 | 589 | 567 | 589 | 28,000 |
1992/03/13 | 587 | 587 | 580 | 585 | 37,000 |
1992/03/12 | 598 | 598 | 580 | 590 | 30,000 |
1992/03/11 | 597 | 600 | 591 | 595 | 16,000 |
1992/03/10 | 600 | 605 | 600 | 605 | 13,000 |
1992/03/09 | 600 | 605 | 600 | 605 | 10,000 |
1992/03/06 | 608 | 608 | 600 | 605 | 49,000 |
1992/03/05 | 610 | 610 | 608 | 608 | 24,000 |
1992/03/04 | 620 | 620 | 610 | 610 | 20,000 |
1992/03/03 | 630 | 630 | 620 | 623 | 13,000 |
1992/03/02 | 606 | 615 | 606 | 610 | 19,000 |
1992/02/28 | 610 | 617 | 605 | 606 | 17,000 |
1992/02/27 | 610 | 610 | 605 | 605 | 41,000 |
1992/02/26 | 600 | 605 | 600 | 605 | 26,000 |
1992/02/25 | 600 | 603 | 598 | 600 | 34,000 |
1992/02/24 | 610 | 610 | 597 | 597 | 45,000 |
1992/02/21 | 602 | 610 | 600 | 600 | 32,000 |
1992/02/20 | 610 | 610 | 601 | 601 | 15,000 |
1992/02/19 | 600 | 600 | 600 | 600 | 6,000 |
1992/02/18 | 608 | 610 | 608 | 610 | 17,000 |
1992/02/17 | 600 | 606 | 600 | 606 | 16,000 |
1992/02/14 | 621 | 630 | 600 | 610 | 54,000 |
1992/02/13 | 631 | 631 | 630 | 630 | 6,000 |
1992/02/12 | 631 | 632 | 631 | 631 | 16,000 |
1992/02/10 | 653 | 653 | 640 | 650 | 8,000 |
1992/02/07 | 661 | 664 | 655 | 655 | 47,000 |
1992/02/06 | 648 | 665 | 645 | 664 | 57,000 |
1992/02/05 | 663 | 663 | 649 | 649 | 29,000 |
1992/02/04 | 640 | 655 | 638 | 653 | 65,000 |
1992/02/03 | 645 | 648 | 635 | 640 | 31,000 |
1992/01/31 | 620 | 636 | 615 | 635 | 55,000 |
1992/01/30 | 610 | 625 | 600 | 605 | 38,000 |
1992/01/29 | 620 | 620 | 610 | 610 | 6,000 |
1992/01/28 | 600 | 615 | 591 | 615 | 125,000 |
1992/01/27 | 635 | 637 | 600 | 601 | 39,000 |
1992/01/24 | 610 | 634 | 600 | 633 | 82,000 |
1992/01/23 | 622 | 622 | 615 | 615 | 20,000 |
1992/01/22 | 597 | 609 | 592 | 592 | 71,000 |
1992/01/21 | 600 | 617 | 590 | 617 | 50,000 |
1992/01/20 | 630 | 640 | 630 | 640 | 22,000 |
1992/01/17 | 615 | 626 | 615 | 626 | 27,000 |
1992/01/16 | 650 | 655 | 638 | 655 | 31,000 |
1992/01/14 | 665 | 668 | 655 | 655 | 12,000 |
1992/01/13 | 665 | 675 | 665 | 675 | 8,000 |
1992/01/10 | 679 | 679 | 651 | 675 | 11,000 |
1992/01/09 | 672 | 680 | 651 | 680 | 21,000 |
1992/01/08 | 670 | 670 | 650 | 670 | 25,000 |
1992/01/07 | 685 | 685 | 680 | 680 | 15,000 |
1992/01/06 | 679 | 686 | 679 | 685 | 16,000 |