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 |
---|---|---|---|---|---|
1993/12/30 | 390 | 390 | 390 | 390 | 3,000 |
1993/12/29 | 394 | 399 | 394 | 394 | 20,000 |
1993/12/28 | 381 | 400 | 381 | 399 | 21,000 |
1993/12/27 | 385 | 385 | 380 | 380 | 22,000 |
1993/12/24 | 400 | 400 | 400 | 400 | 12,000 |
1993/12/22 | 396 | 406 | 395 | 395 | 13,000 |
1993/12/21 | 409 | 409 | 400 | 400 | 35,000 |
1993/12/20 | 420 | 420 | 410 | 410 | 23,000 |
1993/12/17 | 408 | 416 | 408 | 415 | 23,000 |
1993/12/16 | 402 | 410 | 401 | 407 | 38,000 |
1993/12/15 | 389 | 399 | 389 | 399 | 12,000 |
1993/12/14 | 405 | 405 | 405 | 405 | 2,000 |
1993/12/13 | 385 | 400 | 385 | 400 | 27,000 |
1993/12/10 | 390 | 400 | 390 | 400 | 47,000 |
1993/12/09 | 360 | 385 | 360 | 385 | 63,000 |
1993/12/08 | 381 | 381 | 361 | 363 | 40,000 |
1993/12/07 | 380 | 380 | 375 | 376 | 32,000 |
1993/12/06 | 410 | 410 | 390 | 390 | 15,000 |
1993/12/03 | 400 | 410 | 399 | 410 | 29,000 |
1993/12/02 | 415 | 418 | 410 | 415 | 29,000 |
1993/12/01 | 371 | 390 | 371 | 387 | 17,000 |
1993/11/30 | 360 | 370 | 360 | 370 | 51,000 |
1993/11/29 | 362 | 362 | 360 | 360 | 33,000 |
1993/11/26 | 401 | 401 | 380 | 388 | 43,000 |
1993/11/25 | 390 | 396 | 385 | 396 | 55,000 |
1993/11/24 | 415 | 416 | 390 | 390 | 36,000 |
1993/11/22 | 430 | 430 | 415 | 415 | 36,000 |
1993/11/19 | 432 | 432 | 420 | 420 | 59,000 |
1993/11/18 | 431 | 435 | 430 | 432 | 43,000 |
1993/11/17 | 437 | 440 | 430 | 430 | 10,000 |
1993/11/16 | 435 | 435 | 425 | 435 | 13,000 |
1993/11/15 | 441 | 450 | 440 | 440 | 21,000 |
1993/11/12 | 420 | 455 | 420 | 455 | 31,000 |
1993/11/11 | 412 | 420 | 412 | 415 | 47,000 |
1993/11/10 | 411 | 421 | 411 | 412 | 25,000 |
1993/11/09 | 441 | 450 | 421 | 421 | 46,000 |
1993/11/08 | 441 | 441 | 435 | 436 | 29,000 |
1993/11/05 | 450 | 450 | 421 | 435 | 57,000 |
1993/11/04 | 462 | 467 | 450 | 450 | 32,000 |
1993/11/02 | 473 | 473 | 460 | 460 | 22,000 |
1993/11/01 | 480 | 480 | 470 | 470 | 40,000 |
1993/10/29 | 479 | 480 | 470 | 480 | 41,000 |
1993/10/28 | 497 | 498 | 480 | 480 | 36,000 |
1993/10/27 | 500 | 510 | 495 | 495 | 68,000 |
1993/10/26 | 510 | 510 | 495 | 495 | 67,000 |
1993/10/25 | 564 | 564 | 545 | 545 | 19,000 |
1993/10/22 | 569 | 569 | 564 | 564 | 12,000 |
1993/10/21 | 570 | 590 | 560 | 584 | 82,000 |
1993/10/20 | 583 | 583 | 560 | 570 | 24,000 |
1993/10/19 | 570 | 575 | 570 | 570 | 22,000 |
1993/10/18 | 580 | 580 | 570 | 570 | 26,000 |
1993/10/15 | 580 | 589 | 580 | 589 | 6,000 |
1993/10/14 | 575 | 590 | 575 | 590 | 3,000 |
1993/10/13 | 575 | 585 | 575 | 585 | 7,000 |
1993/10/12 | 575 | 600 | 575 | 600 | 13,000 |
1993/10/08 | 573 | 589 | 573 | 585 | 20,000 |
1993/10/07 | 590 | 590 | 570 | 590 | 24,000 |
1993/10/06 | 610 | 610 | 590 | 590 | 12,000 |
1993/10/05 | 593 | 600 | 590 | 600 | 12,000 |
1993/10/04 | 589 | 605 | 589 | 604 | 10,000 |
1993/10/01 | 581 | 610 | 581 | 609 | 31,000 |
1993/09/30 | 590 | 590 | 585 | 585 | 39,000 |
1993/09/29 | 611 | 611 | 580 | 605 | 43,000 |
1993/09/28 | 620 | 620 | 610 | 610 | 25,000 |
1993/09/27 | 649 | 649 | 610 | 630 | 28,000 |
1993/09/24 | 641 | 651 | 640 | 648 | 77,000 |
1993/09/22 | 650 | 650 | 628 | 640 | 83,000 |
1993/09/21 | 615 | 660 | 614 | 659 | 177,000 |
1993/09/20 | 615 | 615 | 601 | 609 | 50,000 |
1993/09/17 | 608 | 608 | 607 | 607 | 17,000 |
1993/09/16 | 608 | 615 | 607 | 615 | 33,000 |
1993/09/14 | 614 | 614 | 608 | 608 | 15,000 |
1993/09/13 | 608 | 615 | 608 | 615 | 24,000 |
1993/09/10 | 608 | 615 | 608 | 608 | 8,000 |
1993/09/09 | 606 | 609 | 606 | 608 | 14,000 |
1993/09/08 | 607 | 613 | 606 | 613 | 12,000 |
1993/09/07 | 607 | 610 | 607 | 610 | 20,000 |
1993/09/06 | 606 | 610 | 606 | 606 | 25,000 |
1993/09/03 | 606 | 610 | 605 | 605 | 38,000 |
1993/09/02 | 605 | 610 | 601 | 605 | 52,000 |
1993/09/01 | 616 | 616 | 601 | 612 | 44,000 |
1993/08/31 | 610 | 616 | 607 | 610 | 45,000 |
1993/08/30 | 611 | 618 | 611 | 612 | 28,000 |
1993/08/27 | 610 | 620 | 610 | 618 | 36,000 |
1993/08/26 | 627 | 627 | 620 | 620 | 23,000 |
1993/08/25 | 613 | 615 | 605 | 607 | 43,000 |
1993/08/24 | 611 | 615 | 611 | 611 | 29,000 |
1993/08/23 | 600 | 615 | 600 | 615 | 81,000 |
1993/08/20 | 638 | 640 | 612 | 612 | 133,000 |
1993/08/19 | 642 | 656 | 637 | 637 | 97,000 |
1993/08/18 | 668 | 669 | 641 | 641 | 72,000 |
1993/08/17 | 670 | 679 | 649 | 679 | 109,000 |
1993/08/16 | 670 | 681 | 660 | 666 | 92,000 |
1993/08/13 | 660 | 681 | 658 | 680 | 332,000 |
1993/08/12 | 706 | 706 | 685 | 700 | 179,000 |
1993/08/11 | 724 | 730 | 685 | 686 | 418,000 |
1993/08/10 | 708 | 750 | 706 | 734 | 1,429,000 |
1993/08/09 | 710 | 720 | 691 | 698 | 1,338,000 |
1993/08/06 | 623 | 680 | 615 | 670 | 787,000 |
1993/08/05 | 595 | 610 | 595 | 610 | 62,000 |
1993/08/04 | 585 | 595 | 585 | 590 | 33,000 |
1993/08/03 | 585 | 595 | 580 | 595 | 33,000 |
1993/08/02 | 575 | 595 | 575 | 595 | 27,000 |
1993/07/30 | 595 | 595 | 575 | 575 | 16,000 |
1993/07/29 | 574 | 589 | 574 | 585 | 47,000 |
1993/07/28 | 560 | 569 | 560 | 569 | 4,000 |
1993/07/27 | 562 | 570 | 552 | 570 | 6,000 |
1993/07/26 | 570 | 570 | 561 | 570 | 12,000 |
1993/07/23 | 570 | 570 | 561 | 570 | 13,000 |
1993/07/22 | 580 | 588 | 580 | 588 | 13,000 |
1993/07/21 | 585 | 590 | 585 | 590 | 11,000 |
1993/07/20 | 593 | 600 | 590 | 590 | 41,000 |
1993/07/19 | 593 | 595 | 591 | 591 | 22,000 |
1993/07/16 | 585 | 594 | 585 | 586 | 20,000 |
1993/07/15 | 575 | 598 | 575 | 586 | 19,000 |
1993/07/14 | 594 | 594 | 585 | 594 | 9,000 |
1993/07/13 | 584 | 584 | 570 | 584 | 19,000 |
1993/07/12 | 584 | 584 | 584 | 584 | 4,000 |
1993/07/09 | 613 | 614 | 584 | 584 | 31,000 |
1993/07/08 | 590 | 600 | 590 | 600 | 2,000 |
1993/07/07 | 599 | 600 | 599 | 600 | 5,000 |
1993/07/06 | 601 | 601 | 591 | 601 | 6,000 |
1993/07/05 | 609 | 610 | 609 | 610 | 7,000 |
1993/07/02 | 620 | 620 | 600 | 610 | 39,000 |
1993/07/01 | 610 | 620 | 600 | 620 | 41,000 |
1993/06/30 | 601 | 610 | 595 | 610 | 30,000 |
1993/06/29 | 594 | 623 | 594 | 611 | 44,000 |
1993/06/28 | 581 | 594 | 581 | 594 | 8,000 |
1993/06/25 | 589 | 589 | 579 | 584 | 33,000 |
1993/06/24 | 560 | 570 | 550 | 570 | 96,000 |
1993/06/23 | 569 | 569 | 555 | 555 | 43,000 |
1993/06/22 | 547 | 557 | 547 | 557 | 46,000 |
1993/06/21 | 593 | 593 | 557 | 557 | 42,000 |
1993/06/18 | 610 | 610 | 593 | 593 | 15,000 |
1993/06/17 | 593 | 600 | 581 | 600 | 42,000 |
1993/06/16 | 610 | 610 | 590 | 592 | 85,000 |
1993/06/15 | 650 | 650 | 617 | 630 | 50,000 |
1993/06/14 | 660 | 660 | 640 | 640 | 27,000 |
1993/06/11 | 651 | 660 | 645 | 650 | 79,000 |
1993/06/10 | 651 | 660 | 650 | 658 | 45,000 |
1993/06/08 | 660 | 660 | 651 | 651 | 50,000 |
1993/06/07 | 657 | 660 | 650 | 655 | 85,000 |
1993/06/04 | 655 | 665 | 652 | 657 | 98,000 |
1993/06/03 | 649 | 655 | 644 | 645 | 33,000 |
1993/06/02 | 650 | 656 | 640 | 656 | 45,000 |
1993/06/01 | 659 | 660 | 639 | 640 | 54,000 |
1993/05/31 | 662 | 662 | 649 | 654 | 77,000 |
1993/05/28 | 665 | 665 | 650 | 652 | 57,000 |
1993/05/27 | 669 | 673 | 658 | 668 | 226,000 |
1993/05/26 | 646 | 659 | 640 | 659 | 225,000 |
1993/05/25 | 618 | 637 | 617 | 636 | 42,000 |
1993/05/24 | 617 | 628 | 611 | 617 | 29,000 |
1993/05/21 | 620 | 620 | 610 | 615 | 26,000 |
1993/05/20 | 632 | 632 | 620 | 620 | 101,000 |
1993/05/19 | 625 | 626 | 620 | 622 | 96,000 |
1993/05/18 | 646 | 648 | 632 | 635 | 159,000 |
1993/05/17 | 639 | 648 | 639 | 646 | 228,000 |
1993/05/14 | 617 | 635 | 617 | 634 | 254,000 |
1993/05/13 | 609 | 638 | 609 | 615 | 537,000 |
1993/05/12 | 601 | 615 | 595 | 602 | 278,000 |
1993/05/11 | 580 | 615 | 573 | 615 | 363,000 |
1993/05/10 | 559 | 561 | 553 | 553 | 93,000 |
1993/05/07 | 550 | 558 | 550 | 553 | 181,000 |
1993/05/06 | 546 | 550 | 540 | 550 | 85,000 |
1993/04/30 | 530 | 536 | 525 | 536 | 90,000 |
1993/04/28 | 512 | 525 | 512 | 525 | 114,000 |
1993/04/27 | 498 | 507 | 498 | 507 | 28,000 |
1993/04/26 | 500 | 500 | 490 | 490 | 13,000 |
1993/04/23 | 485 | 498 | 485 | 490 | 26,000 |
1993/04/22 | 501 | 505 | 500 | 500 | 20,000 |
1993/04/21 | 507 | 511 | 495 | 504 | 28,000 |
1993/04/20 | 516 | 516 | 507 | 507 | 53,000 |
1993/04/19 | 525 | 525 | 506 | 506 | 22,000 |
1993/04/16 | 530 | 530 | 518 | 518 | 76,000 |
1993/04/15 | 528 | 530 | 520 | 525 | 99,000 |
1993/04/14 | 515 | 529 | 510 | 520 | 228,000 |
1993/04/13 | 484 | 514 | 484 | 514 | 87,000 |
1993/04/12 | 492 | 492 | 483 | 483 | 40,000 |
1993/04/09 | 480 | 490 | 475 | 481 | 50,000 |
1993/04/08 | 480 | 480 | 470 | 480 | 38,000 |
1993/04/07 | 470 | 479 | 470 | 475 | 54,000 |
1993/04/06 | 475 | 480 | 473 | 475 | 28,000 |
1993/04/05 | 470 | 480 | 470 | 480 | 48,000 |
1993/04/02 | 455 | 480 | 455 | 480 | 58,000 |
1993/04/01 | 460 | 462 | 453 | 453 | 13,000 |
1993/03/31 | 470 | 480 | 469 | 470 | 142,000 |
1993/03/30 | 458 | 465 | 458 | 465 | 139,000 |
1993/03/29 | 442 | 467 | 440 | 462 | 100,000 |
1993/03/26 | 440 | 441 | 432 | 432 | 68,000 |
1993/03/25 | 426 | 438 | 426 | 438 | 23,000 |
1993/03/24 | 431 | 440 | 426 | 426 | 35,000 |
1993/03/23 | 449 | 449 | 440 | 448 | 25,000 |
1993/03/22 | 452 | 452 | 449 | 450 | 43,000 |
1993/03/19 | 449 | 449 | 445 | 445 | 17,000 |
1993/03/18 | 430 | 449 | 430 | 449 | 51,000 |
1993/03/17 | 425 | 426 | 423 | 425 | 10,000 |
1993/03/16 | 425 | 430 | 425 | 430 | 5,000 |
1993/03/15 | 430 | 430 | 425 | 430 | 30,000 |
1993/03/12 | 413 | 425 | 410 | 425 | 38,000 |
1993/03/11 | 413 | 413 | 410 | 410 | 24,000 |
1993/03/10 | 424 | 428 | 410 | 412 | 16,000 |
1993/03/09 | 424 | 424 | 424 | 424 | 12,000 |
1993/03/08 | 406 | 423 | 406 | 409 | 21,000 |
1993/03/05 | 402 | 405 | 401 | 401 | 16,000 |
1993/03/04 | 411 | 415 | 410 | 410 | 14,000 |
1993/03/03 | 419 | 419 | 405 | 410 | 24,000 |
1993/03/02 | 410 | 419 | 410 | 419 | 13,000 |
1993/03/01 | 424 | 424 | 410 | 410 | 17,000 |
1993/02/26 | 422 | 425 | 420 | 420 | 17,000 |
1993/02/25 | 429 | 429 | 417 | 417 | 12,000 |
1993/02/24 | 430 | 430 | 430 | 430 | 2,000 |
1993/02/23 | 416 | 425 | 416 | 425 | 11,000 |
1993/02/22 | 426 | 426 | 415 | 415 | 34,000 |
1993/02/19 | 417 | 417 | 416 | 416 | 13,000 |
1993/02/18 | 421 | 425 | 416 | 416 | 16,000 |
1993/02/17 | 423 | 423 | 420 | 420 | 6,000 |
1993/02/15 | 425 | 425 | 425 | 425 | 1,000 |
1993/02/12 | 425 | 430 | 420 | 425 | 17,000 |
1993/02/10 | 438 | 438 | 426 | 426 | 6,000 |
1993/02/09 | 438 | 438 | 431 | 431 | 4,000 |
1993/02/08 | 436 | 440 | 436 | 440 | 9,000 |
1993/02/05 | 432 | 432 | 421 | 421 | 5,000 |
1993/02/04 | 432 | 432 | 432 | 432 | 13,000 |
1993/02/03 | 431 | 440 | 430 | 435 | 11,000 |
1993/02/02 | 426 | 426 | 426 | 426 | 2,000 |
1993/02/01 | 429 | 429 | 429 | 429 | 2,000 |
1993/01/29 | 435 | 435 | 420 | 420 | 12,000 |
1993/01/28 | 410 | 430 | 410 | 430 | 41,000 |
1993/01/27 | 419 | 419 | 414 | 414 | 7,000 |
1993/01/26 | 411 | 420 | 411 | 419 | 15,000 |
1993/01/25 | 411 | 411 | 411 | 411 | 3,000 |
1993/01/22 | 396 | 401 | 396 | 401 | 6,000 |
1993/01/21 | 401 | 401 | 396 | 396 | 14,000 |
1993/01/20 | 412 | 412 | 401 | 401 | 35,000 |
1993/01/19 | 400 | 405 | 395 | 405 | 40,000 |
1993/01/18 | 400 | 400 | 400 | 400 | 27,000 |
1993/01/13 | 437 | 437 | 424 | 425 | 19,000 |
1993/01/11 | 440 | 440 | 432 | 436 | 8,000 |
1993/01/08 | 445 | 445 | 440 | 440 | 8,000 |
1993/01/07 | 445 | 454 | 445 | 445 | 16,000 |
1993/01/06 | 445 | 445 | 445 | 445 | 6,000 |
1993/01/05 | 453 | 453 | 450 | 450 | 8,000 |
1993/01/04 | 454 | 454 | 454 | 454 | 4,000 |