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 |
|---|---|---|---|---|---|
| 1996/12/30 | 425 | 430 | 425 | 430 | 19,000 |
| 1996/12/27 | 423 | 423 | 400 | 423 | 99,000 |
| 1996/12/26 | 436 | 436 | 413 | 420 | 66,000 |
| 1996/12/25 | 428 | 440 | 428 | 428 | 51,000 |
| 1996/12/24 | 463 | 463 | 445 | 445 | 79,000 |
| 1996/12/20 | 475 | 475 | 453 | 465 | 87,000 |
| 1996/12/19 | 493 | 493 | 467 | 467 | 70,000 |
| 1996/12/18 | 502 | 502 | 498 | 498 | 41,000 |
| 1996/12/17 | 500 | 502 | 498 | 501 | 64,000 |
| 1996/12/16 | 520 | 520 | 499 | 499 | 72,000 |
| 1996/12/13 | 511 | 520 | 511 | 516 | 49,000 |
| 1996/12/12 | 539 | 540 | 518 | 518 | 53,000 |
| 1996/12/11 | 540 | 545 | 540 | 541 | 30,000 |
| 1996/12/10 | 525 | 530 | 520 | 530 | 33,000 |
| 1996/12/09 | 524 | 524 | 515 | 515 | 27,000 |
| 1996/12/06 | 521 | 525 | 515 | 515 | 60,000 |
| 1996/12/05 | 521 | 522 | 520 | 520 | 50,000 |
| 1996/12/04 | 521 | 525 | 520 | 521 | 21,000 |
| 1996/12/03 | 527 | 530 | 520 | 520 | 38,000 |
| 1996/12/02 | 520 | 540 | 517 | 517 | 46,000 |
| 1996/11/29 | 520 | 540 | 510 | 540 | 139,000 |
| 1996/11/28 | 539 | 540 | 528 | 528 | 85,000 |
| 1996/11/27 | 573 | 573 | 546 | 547 | 192,000 |
| 1996/11/26 | 560 | 575 | 555 | 575 | 178,000 |
| 1996/11/25 | 540 | 558 | 539 | 545 | 59,000 |
| 1996/11/22 | 553 | 553 | 531 | 537 | 238,000 |
| 1996/11/21 | 557 | 560 | 546 | 555 | 145,000 |
| 1996/11/20 | 584 | 584 | 556 | 557 | 180,000 |
| 1996/11/19 | 565 | 585 | 563 | 580 | 114,000 |
| 1996/11/18 | 570 | 575 | 565 | 570 | 98,000 |
| 1996/11/15 | 595 | 600 | 556 | 560 | 536,000 |
| 1996/11/14 | 620 | 620 | 600 | 601 | 138,000 |
| 1996/11/13 | 627 | 629 | 605 | 618 | 201,000 |
| 1996/11/12 | 604 | 650 | 601 | 620 | 487,000 |
| 1996/11/11 | 645 | 648 | 606 | 614 | 287,000 |
| 1996/11/08 | 622 | 655 | 618 | 641 | 852,000 |
| 1996/11/07 | 601 | 635 | 581 | 592 | 786,000 |
| 1996/11/06 | 539 | 555 | 533 | 555 | 100,000 |
| 1996/11/05 | 525 | 525 | 518 | 520 | 13,000 |
| 1996/11/01 | 517 | 525 | 515 | 517 | 21,000 |
| 1996/10/31 | 518 | 519 | 515 | 517 | 19,000 |
| 1996/10/30 | 528 | 528 | 518 | 528 | 24,000 |
| 1996/10/29 | 520 | 522 | 518 | 518 | 27,000 |
| 1996/10/28 | 516 | 517 | 515 | 517 | 13,000 |
| 1996/10/25 | 520 | 520 | 515 | 515 | 24,000 |
| 1996/10/24 | 517 | 517 | 515 | 516 | 28,000 |
| 1996/10/23 | 516 | 520 | 515 | 517 | 24,000 |
| 1996/10/22 | 527 | 531 | 515 | 531 | 16,000 |
| 1996/10/21 | 550 | 550 | 527 | 527 | 18,000 |
| 1996/10/18 | 523 | 536 | 523 | 530 | 24,000 |
| 1996/10/17 | 530 | 530 | 515 | 523 | 15,000 |
| 1996/10/16 | 534 | 534 | 530 | 530 | 12,000 |
| 1996/10/15 | 534 | 534 | 522 | 526 | 9,000 |
| 1996/10/14 | 515 | 538 | 515 | 537 | 6,000 |
| 1996/10/11 | 515 | 515 | 513 | 515 | 16,000 |
| 1996/10/09 | 525 | 525 | 515 | 517 | 36,000 |
| 1996/10/08 | 535 | 535 | 527 | 527 | 15,000 |
| 1996/10/07 | 538 | 540 | 532 | 532 | 36,000 |
| 1996/10/04 | 540 | 545 | 535 | 543 | 48,000 |
| 1996/10/03 | 564 | 565 | 545 | 545 | 34,000 |
| 1996/10/02 | 555 | 555 | 550 | 550 | 23,000 |
| 1996/10/01 | 553 | 555 | 550 | 554 | 35,000 |
| 1996/09/30 | 554 | 554 | 553 | 553 | 12,000 |
| 1996/09/27 | 552 | 555 | 552 | 555 | 41,000 |
| 1996/09/26 | 570 | 573 | 558 | 558 | 31,000 |
| 1996/09/25 | 554 | 563 | 550 | 550 | 35,000 |
| 1996/09/24 | 549 | 555 | 544 | 553 | 38,000 |
| 1996/09/20 | 570 | 570 | 555 | 555 | 22,000 |
| 1996/09/19 | 559 | 560 | 555 | 560 | 22,000 |
| 1996/09/18 | 565 | 565 | 560 | 560 | 24,000 |
| 1996/09/17 | 575 | 575 | 565 | 565 | 43,000 |
| 1996/09/13 | 550 | 555 | 550 | 555 | 89,000 |
| 1996/09/12 | 553 | 560 | 551 | 551 | 19,000 |
| 1996/09/11 | 552 | 560 | 551 | 560 | 35,000 |
| 1996/09/10 | 560 | 560 | 550 | 552 | 27,000 |
| 1996/09/09 | 553 | 553 | 551 | 551 | 12,000 |
| 1996/09/06 | 544 | 569 | 544 | 550 | 33,000 |
| 1996/09/05 | 561 | 565 | 541 | 544 | 31,000 |
| 1996/09/04 | 550 | 555 | 545 | 555 | 32,000 |
| 1996/09/03 | 536 | 540 | 536 | 537 | 18,000 |
| 1996/09/02 | 535 | 548 | 533 | 533 | 26,000 |
| 1996/08/30 | 535 | 540 | 530 | 536 | 43,000 |
| 1996/08/29 | 560 | 560 | 530 | 530 | 39,000 |
| 1996/08/28 | 549 | 574 | 543 | 546 | 39,000 |
| 1996/08/27 | 563 | 563 | 550 | 558 | 43,000 |
| 1996/08/26 | 575 | 575 | 562 | 562 | 22,000 |
| 1996/08/23 | 565 | 575 | 560 | 561 | 16,000 |
| 1996/08/22 | 580 | 580 | 568 | 568 | 9,000 |
| 1996/08/21 | 585 | 585 | 570 | 578 | 37,000 |
| 1996/08/20 | 589 | 590 | 580 | 585 | 61,000 |
| 1996/08/19 | 570 | 575 | 555 | 575 | 51,000 |
| 1996/08/16 | 565 | 569 | 545 | 545 | 32,000 |
| 1996/08/15 | 566 | 578 | 566 | 570 | 36,000 |
| 1996/08/14 | 532 | 549 | 525 | 545 | 19,000 |
| 1996/08/13 | 523 | 541 | 523 | 532 | 43,000 |
| 1996/08/12 | 529 | 533 | 516 | 520 | 160,000 |
| 1996/08/09 | 515 | 515 | 500 | 500 | 48,000 |
| 1996/08/08 | 510 | 519 | 510 | 515 | 28,000 |
| 1996/08/07 | 510 | 510 | 510 | 510 | 30,000 |
| 1996/08/06 | 526 | 526 | 510 | 510 | 35,000 |
| 1996/08/05 | 549 | 549 | 525 | 525 | 17,000 |
| 1996/08/02 | 544 | 544 | 530 | 534 | 30,000 |
| 1996/08/01 | 521 | 525 | 511 | 515 | 56,000 |
| 1996/07/31 | 528 | 530 | 510 | 510 | 114,000 |
| 1996/07/30 | 570 | 570 | 530 | 530 | 79,000 |
| 1996/07/29 | 590 | 590 | 570 | 570 | 35,000 |
| 1996/07/26 | 590 | 600 | 583 | 584 | 33,000 |
| 1996/07/25 | 610 | 610 | 583 | 591 | 39,000 |
| 1996/07/24 | 601 | 601 | 600 | 600 | 26,000 |
| 1996/07/23 | 601 | 610 | 600 | 610 | 14,000 |
| 1996/07/22 | 630 | 630 | 600 | 600 | 19,000 |
| 1996/07/19 | 619 | 619 | 610 | 610 | 25,000 |
| 1996/07/18 | 619 | 619 | 619 | 619 | 2,000 |
| 1996/07/17 | 609 | 620 | 607 | 620 | 22,000 |
| 1996/07/16 | 607 | 610 | 602 | 604 | 37,000 |
| 1996/07/15 | 605 | 617 | 601 | 617 | 18,000 |
| 1996/07/12 | 620 | 620 | 610 | 611 | 40,000 |
| 1996/07/11 | 628 | 628 | 626 | 626 | 12,000 |
| 1996/07/10 | 640 | 640 | 628 | 628 | 28,000 |
| 1996/07/09 | 620 | 630 | 620 | 630 | 13,000 |
| 1996/07/08 | 630 | 630 | 618 | 620 | 22,000 |
| 1996/07/05 | 646 | 646 | 631 | 631 | 21,000 |
| 1996/07/04 | 637 | 638 | 636 | 636 | 41,000 |
| 1996/07/03 | 638 | 639 | 636 | 637 | 26,000 |
| 1996/07/02 | 650 | 650 | 636 | 637 | 36,000 |
| 1996/07/01 | 655 | 655 | 636 | 652 | 17,000 |
| 1996/06/28 | 665 | 665 | 653 | 654 | 46,000 |
| 1996/06/27 | 656 | 675 | 652 | 664 | 71,000 |
| 1996/06/26 | 635 | 650 | 635 | 650 | 48,000 |
| 1996/06/25 | 639 | 649 | 632 | 642 | 18,000 |
| 1996/06/24 | 645 | 645 | 630 | 630 | 31,000 |
| 1996/06/21 | 631 | 640 | 630 | 635 | 48,000 |
| 1996/06/20 | 656 | 656 | 633 | 633 | 53,000 |
| 1996/06/19 | 656 | 664 | 645 | 646 | 68,000 |
| 1996/06/18 | 671 | 674 | 650 | 655 | 98,000 |
| 1996/06/17 | 658 | 676 | 653 | 670 | 187,000 |
| 1996/06/14 | 620 | 649 | 620 | 633 | 112,000 |
| 1996/06/13 | 647 | 647 | 630 | 631 | 88,000 |
| 1996/06/12 | 603 | 629 | 603 | 629 | 95,000 |
| 1996/06/11 | 605 | 610 | 601 | 607 | 47,000 |
| 1996/06/10 | 603 | 615 | 600 | 615 | 68,000 |
| 1996/06/07 | 617 | 625 | 583 | 600 | 118,000 |
| 1996/06/06 | 630 | 634 | 625 | 627 | 70,000 |
| 1996/06/05 | 630 | 640 | 630 | 630 | 50,000 |
| 1996/06/04 | 624 | 645 | 624 | 640 | 106,000 |
| 1996/06/03 | 655 | 669 | 626 | 634 | 251,000 |
| 1996/05/31 | 670 | 670 | 644 | 645 | 216,000 |
| 1996/05/30 | 678 | 687 | 670 | 677 | 121,000 |
| 1996/05/29 | 695 | 712 | 676 | 677 | 458,000 |
| 1996/05/28 | 661 | 705 | 656 | 689 | 432,000 |
| 1996/05/27 | 694 | 697 | 655 | 660 | 183,000 |
| 1996/05/24 | 656 | 690 | 644 | 690 | 255,000 |
| 1996/05/23 | 688 | 690 | 665 | 666 | 234,000 |
| 1996/05/22 | 700 | 700 | 680 | 698 | 362,000 |
| 1996/05/21 | 726 | 730 | 683 | 710 | 635,000 |
| 1996/05/20 | 764 | 781 | 721 | 735 | 1,088,000 |
| 1996/05/17 | 700 | 771 | 699 | 754 | 3,574,000 |
| 1996/05/16 | 645 | 701 | 620 | 673 | 3,274,000 |
| 1996/05/15 | 566 | 657 | 564 | 650 | 662,000 |
| 1996/05/14 | 563 | 564 | 562 | 564 | 23,000 |
| 1996/05/13 | 577 | 585 | 562 | 562 | 28,000 |
| 1996/05/10 | 571 | 580 | 570 | 572 | 52,000 |
| 1996/05/09 | 579 | 580 | 570 | 570 | 56,000 |
| 1996/05/08 | 578 | 580 | 567 | 579 | 32,000 |
| 1996/05/07 | 584 | 592 | 580 | 580 | 55,000 |
| 1996/05/02 | 590 | 591 | 582 | 584 | 78,000 |
| 1996/05/01 | 587 | 590 | 583 | 585 | 44,000 |
| 1996/04/30 | 588 | 595 | 586 | 590 | 28,000 |
| 1996/04/26 | 590 | 600 | 590 | 598 | 78,000 |
| 1996/04/25 | 594 | 598 | 585 | 586 | 76,000 |
| 1996/04/24 | 589 | 595 | 589 | 592 | 33,000 |
| 1996/04/23 | 596 | 596 | 587 | 588 | 66,000 |
| 1996/04/22 | 598 | 598 | 581 | 586 | 50,000 |
| 1996/04/19 | 580 | 586 | 578 | 580 | 50,000 |
| 1996/04/18 | 580 | 599 | 576 | 584 | 44,000 |
| 1996/04/17 | 591 | 591 | 575 | 576 | 86,000 |
| 1996/04/16 | 602 | 605 | 592 | 599 | 61,000 |
| 1996/04/15 | 599 | 600 | 591 | 591 | 71,000 |
| 1996/04/12 | 600 | 600 | 591 | 591 | 86,000 |
| 1996/04/11 | 603 | 605 | 590 | 590 | 71,000 |
| 1996/04/10 | 605 | 610 | 593 | 593 | 88,000 |
| 1996/04/09 | 600 | 609 | 600 | 605 | 79,000 |
| 1996/04/08 | 618 | 619 | 590 | 591 | 110,000 |
| 1996/04/05 | 619 | 620 | 609 | 615 | 382,000 |
| 1996/04/04 | 590 | 630 | 585 | 609 | 1,104,000 |
| 1996/04/03 | 589 | 590 | 578 | 585 | 153,000 |
| 1996/04/02 | 589 | 589 | 575 | 580 | 118,000 |
| 1996/04/01 | 599 | 600 | 570 | 580 | 192,000 |
| 1996/03/29 | 589 | 608 | 582 | 597 | 652,000 |
| 1996/03/28 | 585 | 585 | 564 | 580 | 223,000 |
| 1996/03/27 | 560 | 584 | 559 | 578 | 310,000 |
| 1996/03/26 | 535 | 549 | 535 | 540 | 104,000 |
| 1996/03/25 | 535 | 536 | 521 | 535 | 121,000 |
| 1996/03/22 | 539 | 540 | 533 | 533 | 38,000 |
| 1996/03/21 | 530 | 535 | 528 | 530 | 134,000 |
| 1996/03/19 | 531 | 540 | 531 | 540 | 74,000 |
| 1996/03/18 | 552 | 552 | 533 | 538 | 75,000 |
| 1996/03/15 | 571 | 571 | 550 | 551 | 78,000 |
| 1996/03/14 | 581 | 589 | 560 | 566 | 327,000 |
| 1996/03/13 | 543 | 610 | 543 | 579 | 1,785,000 |
| 1996/03/12 | 553 | 553 | 530 | 543 | 81,000 |
| 1996/03/11 | 537 | 545 | 528 | 528 | 99,000 |
| 1996/03/08 | 546 | 560 | 540 | 547 | 521,000 |
| 1996/03/07 | 510 | 548 | 510 | 536 | 187,000 |
| 1996/03/06 | 496 | 504 | 496 | 500 | 22,000 |
| 1996/03/05 | 500 | 500 | 495 | 495 | 36,000 |
| 1996/03/04 | 496 | 510 | 495 | 496 | 35,000 |
| 1996/03/01 | 509 | 509 | 499 | 501 | 22,000 |
| 1996/02/29 | 509 | 509 | 495 | 500 | 21,000 |
| 1996/02/28 | 492 | 512 | 491 | 510 | 45,000 |
| 1996/02/27 | 500 | 500 | 491 | 492 | 31,000 |
| 1996/02/26 | 495 | 497 | 490 | 495 | 32,000 |
| 1996/02/23 | 495 | 496 | 493 | 495 | 31,000 |
| 1996/02/22 | 495 | 495 | 491 | 493 | 24,000 |
| 1996/02/21 | 501 | 510 | 495 | 495 | 23,000 |
| 1996/02/20 | 510 | 510 | 490 | 495 | 43,000 |
| 1996/02/19 | 500 | 506 | 500 | 500 | 28,000 |
| 1996/02/16 | 512 | 514 | 500 | 508 | 46,000 |
| 1996/02/15 | 511 | 525 | 511 | 521 | 32,000 |
| 1996/02/14 | 520 | 520 | 511 | 520 | 19,000 |
| 1996/02/13 | 530 | 531 | 520 | 520 | 61,000 |
| 1996/02/09 | 528 | 530 | 519 | 520 | 57,000 |
| 1996/02/08 | 531 | 536 | 528 | 530 | 61,000 |
| 1996/02/07 | 535 | 550 | 530 | 536 | 128,000 |
| 1996/02/06 | 521 | 534 | 518 | 534 | 54,000 |
| 1996/02/05 | 549 | 555 | 530 | 535 | 46,000 |
| 1996/02/02 | 550 | 565 | 545 | 550 | 453,000 |
| 1996/02/01 | 530 | 540 | 525 | 538 | 151,000 |
| 1996/01/31 | 530 | 530 | 517 | 528 | 95,000 |
| 1996/01/30 | 521 | 530 | 520 | 525 | 111,000 |
| 1996/01/29 | 510 | 525 | 503 | 525 | 92,000 |
| 1996/01/26 | 497 | 500 | 487 | 498 | 62,000 |
| 1996/01/25 | 510 | 516 | 507 | 507 | 77,000 |
| 1996/01/24 | 500 | 516 | 495 | 516 | 96,000 |
| 1996/01/23 | 500 | 500 | 489 | 495 | 57,000 |
| 1996/01/22 | 505 | 505 | 489 | 490 | 44,000 |
| 1996/01/19 | 491 | 495 | 484 | 485 | 102,000 |
| 1996/01/18 | 515 | 517 | 491 | 491 | 154,000 |
| 1996/01/17 | 529 | 530 | 514 | 515 | 88,000 |
| 1996/01/16 | 530 | 530 | 516 | 520 | 70,000 |
| 1996/01/12 | 525 | 530 | 515 | 515 | 94,000 |
| 1996/01/11 | 510 | 519 | 510 | 519 | 49,000 |
| 1996/01/10 | 528 | 535 | 514 | 514 | 147,000 |
| 1996/01/09 | 505 | 548 | 501 | 539 | 317,000 |
| 1996/01/08 | 505 | 506 | 500 | 505 | 52,000 |
| 1996/01/05 | 498 | 505 | 496 | 500 | 81,000 |
| 1996/01/04 | 510 | 510 | 492 | 493 | 35,000 |