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 |
---|---|---|---|---|---|
1997/12/30 | 186 | 187 | 186 | 186 | 4,000 |
1997/12/29 | 193 | 193 | 185 | 186 | 26,000 |
1997/12/26 | 191 | 192 | 190 | 192 | 10,000 |
1997/12/25 | 188 | 200 | 186 | 190 | 17,000 |
1997/12/24 | 201 | 201 | 186 | 186 | 32,000 |
1997/12/22 | 219 | 219 | 200 | 200 | 55,000 |
1997/12/19 | 210 | 210 | 200 | 200 | 29,000 |
1997/12/18 | 220 | 220 | 213 | 220 | 63,000 |
1997/12/17 | 210 | 220 | 210 | 220 | 30,000 |
1997/12/16 | 220 | 220 | 215 | 215 | 31,000 |
1997/12/15 | 226 | 226 | 215 | 220 | 17,000 |
1997/12/12 | 235 | 235 | 226 | 226 | 30,000 |
1997/12/11 | 246 | 246 | 240 | 240 | 11,000 |
1997/12/10 | 249 | 249 | 240 | 246 | 72,000 |
1997/12/09 | 241 | 241 | 232 | 232 | 22,000 |
1997/12/08 | 250 | 250 | 240 | 240 | 13,000 |
1997/12/05 | 255 | 260 | 250 | 250 | 29,000 |
1997/12/04 | 255 | 255 | 255 | 255 | 4,000 |
1997/12/03 | 269 | 269 | 269 | 269 | 2,000 |
1997/12/02 | 260 | 274 | 260 | 269 | 12,000 |
1997/12/01 | 270 | 270 | 250 | 251 | 58,000 |
1997/11/28 | 260 | 270 | 251 | 270 | 39,000 |
1997/11/27 | 246 | 260 | 246 | 251 | 8,000 |
1997/11/26 | 260 | 260 | 245 | 245 | 29,000 |
1997/11/25 | 274 | 274 | 260 | 261 | 25,000 |
1997/11/21 | 273 | 273 | 262 | 271 | 35,000 |
1997/11/20 | 287 | 287 | 270 | 270 | 27,000 |
1997/11/19 | 270 | 270 | 262 | 262 | 17,000 |
1997/11/18 | 280 | 295 | 280 | 294 | 16,000 |
1997/11/17 | 267 | 285 | 267 | 285 | 17,000 |
1997/11/14 | 270 | 271 | 266 | 266 | 20,000 |
1997/11/13 | 284 | 284 | 270 | 280 | 19,000 |
1997/11/12 | 297 | 297 | 292 | 293 | 13,000 |
1997/11/11 | 280 | 300 | 280 | 300 | 22,000 |
1997/11/10 | 266 | 280 | 266 | 280 | 6,000 |
1997/11/07 | 300 | 300 | 276 | 276 | 22,000 |
1997/11/06 | 290 | 295 | 290 | 290 | 15,000 |
1997/11/05 | 300 | 300 | 295 | 295 | 16,000 |
1997/11/04 | 312 | 316 | 312 | 316 | 12,000 |
1997/10/31 | 301 | 314 | 301 | 311 | 18,000 |
1997/10/30 | 303 | 304 | 303 | 303 | 18,000 |
1997/10/29 | 306 | 306 | 300 | 300 | 5,000 |
1997/10/28 | 290 | 290 | 290 | 290 | 8,000 |
1997/10/27 | 305 | 314 | 297 | 314 | 27,000 |
1997/10/24 | 305 | 305 | 296 | 300 | 6,000 |
1997/10/23 | 305 | 310 | 305 | 310 | 8,000 |
1997/10/22 | 299 | 305 | 299 | 305 | 20,000 |
1997/10/21 | 295 | 296 | 295 | 295 | 8,000 |
1997/10/20 | 305 | 305 | 304 | 304 | 23,000 |
1997/10/17 | 281 | 281 | 275 | 281 | 8,000 |
1997/10/16 | 281 | 290 | 281 | 290 | 8,000 |
1997/10/15 | 265 | 280 | 265 | 280 | 29,000 |
1997/10/14 | 260 | 265 | 259 | 262 | 25,000 |
1997/10/13 | 262 | 262 | 262 | 262 | 3,000 |
1997/10/09 | 260 | 265 | 256 | 265 | 23,000 |
1997/10/08 | 255 | 261 | 255 | 261 | 46,000 |
1997/10/07 | 256 | 257 | 256 | 257 | 6,000 |
1997/10/06 | 250 | 251 | 250 | 250 | 18,000 |
1997/10/03 | 255 | 257 | 250 | 250 | 28,000 |
1997/10/02 | 250 | 256 | 250 | 252 | 23,000 |
1997/10/01 | 265 | 265 | 251 | 251 | 57,000 |
1997/09/30 | 265 | 265 | 250 | 260 | 55,000 |
1997/09/29 | 275 | 275 | 270 | 270 | 13,000 |
1997/09/26 | 294 | 295 | 280 | 280 | 42,000 |
1997/09/25 | 309 | 309 | 295 | 295 | 17,000 |
1997/09/24 | 310 | 315 | 295 | 315 | 24,000 |
1997/09/22 | 310 | 310 | 310 | 310 | 37,000 |
1997/09/19 | 290 | 297 | 290 | 290 | 36,000 |
1997/09/18 | 310 | 310 | 290 | 291 | 15,000 |
1997/09/17 | 319 | 319 | 305 | 305 | 23,000 |
1997/09/16 | 315 | 320 | 315 | 315 | 18,000 |
1997/09/12 | 311 | 315 | 311 | 315 | 17,000 |
1997/09/11 | 310 | 328 | 310 | 328 | 15,000 |
1997/09/10 | 328 | 328 | 325 | 325 | 26,000 |
1997/09/09 | 329 | 329 | 328 | 328 | 4,000 |
1997/09/08 | 329 | 334 | 329 | 330 | 3,000 |
1997/09/05 | 328 | 328 | 328 | 328 | 7,000 |
1997/09/04 | 330 | 330 | 328 | 328 | 8,000 |
1997/09/03 | 336 | 340 | 336 | 338 | 11,000 |
1997/09/02 | 329 | 338 | 329 | 336 | 17,000 |
1997/09/01 | 344 | 344 | 339 | 339 | 15,000 |
1997/08/29 | 328 | 328 | 328 | 328 | 5,000 |
1997/08/28 | 326 | 330 | 326 | 328 | 11,000 |
1997/08/27 | 332 | 332 | 330 | 330 | 31,000 |
1997/08/26 | 350 | 350 | 347 | 347 | 14,000 |
1997/08/25 | 347 | 347 | 347 | 347 | 16,000 |
1997/08/22 | 331 | 340 | 327 | 327 | 26,000 |
1997/08/21 | 340 | 350 | 340 | 340 | 21,000 |
1997/08/20 | 350 | 351 | 350 | 350 | 27,000 |
1997/08/19 | 325 | 330 | 325 | 325 | 16,000 |
1997/08/18 | 321 | 325 | 316 | 325 | 10,000 |
1997/08/15 | 340 | 340 | 330 | 330 | 19,000 |
1997/08/14 | 340 | 340 | 340 | 340 | 3,000 |
1997/08/13 | 328 | 340 | 328 | 340 | 8,000 |
1997/08/12 | 320 | 320 | 315 | 315 | 11,000 |
1997/08/11 | 327 | 328 | 320 | 320 | 25,000 |
1997/08/08 | 326 | 326 | 320 | 326 | 29,000 |
1997/08/07 | 329 | 330 | 325 | 325 | 23,000 |
1997/08/06 | 331 | 331 | 328 | 330 | 26,000 |
1997/08/05 | 340 | 340 | 334 | 335 | 24,000 |
1997/08/04 | 350 | 350 | 340 | 340 | 12,000 |
1997/08/01 | 351 | 355 | 350 | 352 | 72,000 |
1997/07/31 | 372 | 372 | 351 | 351 | 17,000 |
1997/07/30 | 380 | 380 | 375 | 375 | 11,000 |
1997/07/29 | 385 | 385 | 385 | 385 | 21,000 |
1997/07/28 | 385 | 386 | 385 | 386 | 34,000 |
1997/07/25 | 385 | 385 | 385 | 385 | 34,000 |
1997/07/24 | 386 | 389 | 385 | 385 | 29,000 |
1997/07/23 | 395 | 395 | 385 | 385 | 12,000 |
1997/07/22 | 385 | 400 | 385 | 400 | 25,000 |
1997/07/18 | 386 | 386 | 385 | 386 | 8,000 |
1997/07/17 | 386 | 386 | 385 | 385 | 12,000 |
1997/07/16 | 385 | 390 | 385 | 385 | 43,000 |
1997/07/15 | 380 | 385 | 380 | 385 | 18,000 |
1997/07/14 | 381 | 381 | 377 | 377 | 7,000 |
1997/07/11 | 385 | 385 | 381 | 385 | 8,000 |
1997/07/10 | 380 | 385 | 380 | 385 | 12,000 |
1997/07/09 | 385 | 385 | 377 | 377 | 15,000 |
1997/07/08 | 385 | 385 | 380 | 380 | 28,000 |
1997/07/07 | 390 | 390 | 385 | 386 | 15,000 |
1997/07/04 | 393 | 393 | 390 | 391 | 26,000 |
1997/07/03 | 395 | 396 | 395 | 395 | 14,000 |
1997/07/01 | 401 | 401 | 395 | 395 | 5,000 |
1997/06/30 | 400 | 410 | 400 | 410 | 34,000 |
1997/06/27 | 395 | 401 | 395 | 400 | 22,000 |
1997/06/26 | 396 | 399 | 396 | 396 | 14,000 |
1997/06/25 | 396 | 396 | 390 | 396 | 15,000 |
1997/06/24 | 400 | 403 | 391 | 395 | 31,000 |
1997/06/23 | 395 | 400 | 395 | 400 | 13,000 |
1997/06/20 | 410 | 410 | 405 | 405 | 49,000 |
1997/06/19 | 395 | 400 | 390 | 395 | 29,000 |
1997/06/18 | 400 | 400 | 400 | 400 | 11,000 |
1997/06/17 | 397 | 400 | 396 | 400 | 30,000 |
1997/06/16 | 408 | 408 | 395 | 395 | 12,000 |
1997/06/13 | 411 | 414 | 399 | 403 | 31,000 |
1997/06/12 | 402 | 410 | 402 | 410 | 23,000 |
1997/06/11 | 414 | 414 | 412 | 412 | 13,000 |
1997/06/10 | 412 | 415 | 412 | 412 | 23,000 |
1997/06/09 | 407 | 412 | 402 | 412 | 19,000 |
1997/06/06 | 410 | 412 | 402 | 402 | 29,000 |
1997/06/05 | 392 | 410 | 387 | 402 | 85,000 |
1997/06/04 | 394 | 394 | 387 | 389 | 15,000 |
1997/06/03 | 400 | 400 | 394 | 394 | 18,000 |
1997/06/02 | 400 | 400 | 388 | 399 | 29,000 |
1997/05/30 | 392 | 396 | 392 | 396 | 21,000 |
1997/05/29 | 400 | 400 | 390 | 395 | 49,000 |
1997/05/28 | 397 | 397 | 396 | 396 | 30,000 |
1997/05/27 | 397 | 397 | 396 | 397 | 11,000 |
1997/05/26 | 400 | 405 | 400 | 400 | 31,000 |
1997/05/23 | 390 | 400 | 390 | 400 | 23,000 |
1997/05/22 | 401 | 401 | 395 | 395 | 60,000 |
1997/05/21 | 410 | 416 | 400 | 401 | 60,000 |
1997/05/20 | 426 | 434 | 405 | 410 | 117,000 |
1997/05/19 | 416 | 429 | 415 | 426 | 123,000 |
1997/05/16 | 388 | 412 | 388 | 411 | 167,000 |
1997/05/15 | 375 | 390 | 373 | 383 | 184,000 |
1997/05/14 | 377 | 378 | 372 | 372 | 71,000 |
1997/05/13 | 373 | 380 | 372 | 372 | 56,000 |
1997/05/12 | 362 | 376 | 361 | 368 | 77,000 |
1997/05/09 | 388 | 388 | 375 | 375 | 29,000 |
1997/05/08 | 370 | 383 | 368 | 383 | 64,000 |
1997/05/07 | 395 | 395 | 374 | 375 | 74,000 |
1997/05/06 | 380 | 391 | 380 | 391 | 35,000 |
1997/05/02 | 371 | 377 | 368 | 368 | 26,000 |
1997/05/01 | 367 | 377 | 367 | 373 | 35,000 |
1997/04/30 | 356 | 368 | 356 | 365 | 43,000 |
1997/04/28 | 358 | 359 | 355 | 355 | 19,000 |
1997/04/25 | 373 | 375 | 373 | 373 | 30,000 |
1997/04/24 | 383 | 385 | 373 | 373 | 12,000 |
1997/04/23 | 393 | 399 | 382 | 382 | 68,000 |
1997/04/22 | 392 | 393 | 390 | 393 | 25,000 |
1997/04/21 | 392 | 399 | 392 | 396 | 53,000 |
1997/04/18 | 372 | 374 | 370 | 373 | 25,000 |
1997/04/17 | 360 | 360 | 355 | 356 | 35,000 |
1997/04/16 | 326 | 350 | 326 | 350 | 12,000 |
1997/04/15 | 320 | 333 | 320 | 325 | 34,000 |
1997/04/14 | 331 | 333 | 322 | 328 | 75,000 |
1997/04/11 | 350 | 350 | 333 | 334 | 65,000 |
1997/04/10 | 344 | 351 | 325 | 350 | 130,000 |
1997/04/09 | 359 | 359 | 335 | 349 | 64,000 |
1997/04/08 | 360 | 360 | 350 | 359 | 45,000 |
1997/04/07 | 398 | 400 | 375 | 375 | 58,000 |
1997/04/04 | 389 | 396 | 380 | 395 | 22,000 |
1997/04/03 | 392 | 395 | 390 | 390 | 33,000 |
1997/04/02 | 392 | 392 | 391 | 392 | 17,000 |
1997/04/01 | 391 | 393 | 391 | 391 | 9,000 |
1997/03/31 | 400 | 400 | 391 | 391 | 5,000 |
1997/03/28 | 390 | 390 | 390 | 390 | 13,000 |
1997/03/27 | 395 | 395 | 389 | 390 | 34,000 |
1997/03/26 | 418 | 418 | 396 | 396 | 20,000 |
1997/03/25 | 396 | 396 | 395 | 396 | 33,000 |
1997/03/24 | 390 | 400 | 390 | 395 | 23,000 |
1997/03/21 | 405 | 405 | 395 | 400 | 46,000 |
1997/03/19 | 400 | 400 | 395 | 395 | 21,000 |
1997/03/18 | 400 | 405 | 400 | 405 | 23,000 |
1997/03/17 | 405 | 405 | 386 | 395 | 24,000 |
1997/03/14 | 391 | 405 | 390 | 400 | 26,000 |
1997/03/13 | 408 | 408 | 400 | 406 | 20,000 |
1997/03/12 | 406 | 406 | 403 | 403 | 32,000 |
1997/03/11 | 403 | 409 | 403 | 406 | 7,000 |
1997/03/10 | 403 | 403 | 403 | 403 | 2,000 |
1997/03/07 | 400 | 402 | 400 | 402 | 26,000 |
1997/03/06 | 410 | 412 | 400 | 400 | 37,000 |
1997/03/05 | 414 | 414 | 410 | 410 | 13,000 |
1997/03/04 | 419 | 419 | 414 | 414 | 12,000 |
1997/03/03 | 412 | 415 | 410 | 410 | 17,000 |
1997/02/28 | 412 | 417 | 412 | 415 | 17,000 |
1997/02/27 | 419 | 419 | 415 | 415 | 16,000 |
1997/02/26 | 433 | 442 | 433 | 433 | 34,000 |
1997/02/25 | 433 | 433 | 421 | 433 | 11,000 |
1997/02/24 | 419 | 425 | 419 | 425 | 16,000 |
1997/02/21 | 410 | 427 | 410 | 418 | 34,000 |
1997/02/20 | 406 | 410 | 400 | 410 | 40,000 |
1997/02/19 | 390 | 395 | 385 | 390 | 24,000 |
1997/02/18 | 400 | 400 | 396 | 400 | 12,000 |
1997/02/17 | 391 | 393 | 390 | 391 | 20,000 |
1997/02/14 | 395 | 400 | 390 | 390 | 17,000 |
1997/02/13 | 385 | 399 | 385 | 395 | 34,000 |
1997/02/12 | 385 | 390 | 385 | 390 | 16,000 |
1997/02/10 | 385 | 390 | 385 | 386 | 19,000 |
1997/02/07 | 397 | 398 | 385 | 385 | 47,000 |
1997/02/06 | 405 | 405 | 395 | 395 | 50,000 |
1997/02/05 | 404 | 405 | 400 | 403 | 28,000 |
1997/02/04 | 406 | 406 | 403 | 405 | 23,000 |
1997/02/03 | 410 | 410 | 401 | 401 | 25,000 |
1997/01/31 | 405 | 410 | 404 | 410 | 14,000 |
1997/01/30 | 415 | 415 | 400 | 401 | 30,000 |
1997/01/29 | 405 | 410 | 405 | 405 | 17,000 |
1997/01/28 | 401 | 405 | 401 | 405 | 21,000 |
1997/01/27 | 415 | 415 | 406 | 406 | 9,000 |
1997/01/24 | 424 | 424 | 405 | 405 | 21,000 |
1997/01/23 | 414 | 415 | 411 | 412 | 9,000 |
1997/01/22 | 410 | 415 | 410 | 415 | 10,000 |
1997/01/21 | 403 | 415 | 403 | 405 | 11,000 |
1997/01/20 | 435 | 435 | 418 | 418 | 48,000 |
1997/01/17 | 425 | 435 | 420 | 420 | 29,000 |
1997/01/16 | 420 | 427 | 410 | 420 | 40,000 |
1997/01/14 | 405 | 407 | 400 | 405 | 44,000 |
1997/01/13 | 385 | 400 | 375 | 400 | 52,000 |
1997/01/10 | 390 | 390 | 365 | 380 | 131,000 |
1997/01/09 | 400 | 410 | 391 | 397 | 50,000 |
1997/01/08 | 420 | 420 | 405 | 410 | 33,000 |
1997/01/07 | 440 | 441 | 430 | 430 | 24,000 |
1997/01/06 | 431 | 438 | 430 | 438 | 8,000 |