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 |
---|---|---|---|---|---|
1998/12/30 | 205 | 207 | 205 | 206 | 8,000 |
1998/12/29 | 206 | 207 | 205 | 205 | 26,000 |
1998/12/28 | 219 | 219 | 209 | 210 | 11,000 |
1998/12/25 | 210 | 210 | 206 | 206 | 16,000 |
1998/12/24 | 218 | 218 | 206 | 206 | 19,000 |
1998/12/22 | 225 | 226 | 217 | 217 | 20,000 |
1998/12/21 | 225 | 225 | 225 | 225 | 24,000 |
1998/12/18 | 215 | 222 | 215 | 221 | 23,000 |
1998/12/17 | 222 | 222 | 212 | 222 | 18,000 |
1998/12/16 | 220 | 220 | 220 | 220 | 5,000 |
1998/12/15 | 220 | 220 | 216 | 216 | 16,000 |
1998/12/14 | 230 | 230 | 218 | 218 | 15,000 |
1998/12/11 | 234 | 238 | 229 | 229 | 44,000 |
1998/12/10 | 231 | 234 | 231 | 234 | 4,000 |
1998/12/09 | 225 | 225 | 222 | 224 | 11,000 |
1998/12/08 | 224 | 228 | 224 | 226 | 4,000 |
1998/12/07 | 223 | 225 | 223 | 224 | 11,000 |
1998/12/04 | 230 | 230 | 225 | 225 | 9,000 |
1998/12/03 | 235 | 235 | 230 | 231 | 7,000 |
1998/12/02 | 230 | 238 | 230 | 238 | 6,000 |
1998/12/01 | 240 | 240 | 221 | 221 | 10,000 |
1998/11/30 | 245 | 245 | 245 | 245 | 8,000 |
1998/11/27 | 254 | 255 | 245 | 255 | 21,000 |
1998/11/26 | 255 | 257 | 245 | 255 | 20,000 |
1998/11/25 | 230 | 257 | 230 | 257 | 30,000 |
1998/11/24 | 236 | 250 | 236 | 250 | 36,000 |
1998/11/20 | 227 | 237 | 227 | 236 | 36,000 |
1998/11/19 | 213 | 215 | 213 | 215 | 2,000 |
1998/11/18 | 212 | 212 | 212 | 212 | 1,000 |
1998/11/17 | 215 | 220 | 211 | 211 | 6,000 |
1998/11/16 | 206 | 215 | 206 | 215 | 10,000 |
1998/11/13 | 208 | 208 | 203 | 203 | 8,000 |
1998/11/12 | 208 | 208 | 208 | 208 | 3,000 |
1998/11/11 | 203 | 214 | 203 | 214 | 3,000 |
1998/11/10 | 215 | 215 | 201 | 201 | 5,000 |
1998/11/09 | 209 | 210 | 209 | 210 | 5,000 |
1998/11/06 | 210 | 210 | 205 | 208 | 29,000 |
1998/11/05 | 213 | 213 | 210 | 210 | 8,000 |
1998/11/04 | 205 | 206 | 205 | 206 | 10,000 |
1998/11/02 | 211 | 211 | 206 | 206 | 16,000 |
1998/10/30 | 210 | 210 | 207 | 207 | 11,000 |
1998/10/28 | 211 | 211 | 211 | 211 | 4,000 |
1998/10/27 | 220 | 224 | 220 | 223 | 10,000 |
1998/10/26 | 216 | 218 | 216 | 218 | 8,000 |
1998/10/23 | 205 | 215 | 205 | 205 | 14,000 |
1998/10/22 | 213 | 217 | 213 | 214 | 16,000 |
1998/10/21 | 220 | 227 | 211 | 211 | 9,000 |
1998/10/20 | 226 | 226 | 205 | 206 | 29,000 |
1998/10/19 | 210 | 216 | 200 | 216 | 25,000 |
1998/10/16 | 210 | 210 | 210 | 210 | 1,000 |
1998/10/15 | 215 | 215 | 205 | 205 | 16,000 |
1998/10/13 | 222 | 224 | 220 | 220 | 4,000 |
1998/10/12 | 220 | 221 | 220 | 221 | 18,000 |
1998/10/09 | 205 | 224 | 201 | 220 | 15,000 |
1998/10/08 | 210 | 210 | 210 | 210 | 17,000 |
1998/10/07 | 210 | 228 | 201 | 201 | 21,000 |
1998/10/06 | 206 | 210 | 200 | 200 | 7,000 |
1998/10/05 | 207 | 207 | 207 | 207 | 4,000 |
1998/10/02 | 200 | 200 | 198 | 200 | 35,000 |
1998/10/01 | 210 | 215 | 200 | 200 | 64,000 |
1998/09/30 | 210 | 220 | 210 | 215 | 12,000 |
1998/09/28 | 219 | 219 | 211 | 215 | 10,000 |
1998/09/25 | 216 | 216 | 210 | 210 | 19,000 |
1998/09/24 | 215 | 229 | 215 | 217 | 33,000 |
1998/09/22 | 229 | 229 | 213 | 213 | 24,000 |
1998/09/21 | 234 | 234 | 220 | 220 | 29,000 |
1998/09/18 | 219 | 229 | 214 | 229 | 13,000 |
1998/09/17 | 213 | 214 | 212 | 214 | 5,000 |
1998/09/16 | 210 | 215 | 210 | 210 | 14,000 |
1998/09/14 | 210 | 215 | 209 | 210 | 32,000 |
1998/09/11 | 230 | 230 | 210 | 211 | 48,000 |
1998/09/10 | 230 | 230 | 225 | 225 | 24,000 |
1998/09/09 | 230 | 234 | 230 | 233 | 25,000 |
1998/09/08 | 229 | 240 | 220 | 236 | 33,000 |
1998/09/07 | 220 | 225 | 220 | 224 | 12,000 |
1998/09/04 | 230 | 230 | 220 | 225 | 20,000 |
1998/09/03 | 247 | 247 | 230 | 230 | 18,000 |
1998/09/02 | 244 | 249 | 244 | 245 | 20,000 |
1998/09/01 | 225 | 244 | 215 | 244 | 49,000 |
1998/08/31 | 220 | 230 | 215 | 230 | 44,000 |
1998/08/28 | 222 | 235 | 210 | 230 | 34,000 |
1998/08/27 | 260 | 260 | 251 | 251 | 37,000 |
1998/08/26 | 276 | 279 | 261 | 261 | 23,000 |
1998/08/25 | 261 | 270 | 261 | 270 | 5,000 |
1998/08/24 | 260 | 270 | 260 | 260 | 22,000 |
1998/08/21 | 270 | 275 | 270 | 270 | 9,000 |
1998/08/20 | 290 | 290 | 268 | 270 | 22,000 |
1998/08/19 | 270 | 270 | 262 | 265 | 13,000 |
1998/08/18 | 261 | 262 | 261 | 262 | 2,000 |
1998/08/17 | 275 | 275 | 260 | 260 | 24,000 |
1998/08/14 | 277 | 277 | 270 | 271 | 15,000 |
1998/08/13 | 278 | 278 | 278 | 278 | 1,000 |
1998/08/12 | 271 | 271 | 260 | 264 | 22,000 |
1998/08/11 | 277 | 278 | 270 | 271 | 12,000 |
1998/08/10 | 295 | 295 | 270 | 276 | 35,000 |
1998/08/07 | 287 | 287 | 285 | 285 | 3,000 |
1998/08/06 | 290 | 291 | 287 | 287 | 17,000 |
1998/08/05 | 285 | 288 | 285 | 287 | 6,000 |
1998/08/04 | 298 | 304 | 290 | 290 | 10,000 |
1998/08/03 | 309 | 310 | 296 | 296 | 27,000 |
1998/07/31 | 280 | 320 | 280 | 319 | 96,000 |
1998/07/29 | 280 | 281 | 280 | 281 | 16,000 |
1998/07/28 | 285 | 286 | 285 | 285 | 13,000 |
1998/07/27 | 290 | 299 | 290 | 297 | 12,000 |
1998/07/24 | 285 | 285 | 285 | 285 | 5,000 |
1998/07/23 | 292 | 294 | 292 | 293 | 6,000 |
1998/07/22 | 287 | 300 | 287 | 300 | 9,000 |
1998/07/21 | 302 | 302 | 302 | 302 | 24,000 |
1998/07/17 | 296 | 296 | 291 | 292 | 7,000 |
1998/07/16 | 296 | 296 | 291 | 291 | 2,000 |
1998/07/15 | 300 | 309 | 296 | 296 | 18,000 |
1998/07/14 | 300 | 301 | 300 | 300 | 20,000 |
1998/07/13 | 290 | 300 | 290 | 300 | 9,000 |
1998/07/10 | 321 | 321 | 310 | 310 | 33,000 |
1998/07/09 | 316 | 316 | 310 | 311 | 12,000 |
1998/07/08 | 321 | 326 | 311 | 320 | 17,000 |
1998/07/07 | 320 | 322 | 310 | 320 | 32,000 |
1998/07/06 | 323 | 324 | 313 | 324 | 19,000 |
1998/07/03 | 327 | 330 | 320 | 330 | 69,000 |
1998/07/02 | 320 | 328 | 311 | 327 | 104,000 |
1998/07/01 | 309 | 315 | 305 | 305 | 45,000 |
1998/06/30 | 300 | 310 | 300 | 310 | 34,000 |
1998/06/29 | 281 | 310 | 280 | 300 | 33,000 |
1998/06/26 | 292 | 292 | 280 | 281 | 56,000 |
1998/06/25 | 292 | 297 | 289 | 291 | 13,000 |
1998/06/24 | 299 | 299 | 289 | 289 | 25,000 |
1998/06/23 | 301 | 301 | 300 | 300 | 12,000 |
1998/06/22 | 305 | 307 | 292 | 292 | 31,000 |
1998/06/19 | 304 | 304 | 297 | 300 | 30,000 |
1998/06/18 | 295 | 310 | 295 | 300 | 106,000 |
1998/06/17 | 284 | 296 | 281 | 290 | 12,000 |
1998/06/16 | 296 | 296 | 285 | 285 | 8,000 |
1998/06/15 | 290 | 305 | 290 | 303 | 18,000 |
1998/06/12 | 294 | 294 | 290 | 294 | 27,000 |
1998/06/11 | 292 | 295 | 285 | 285 | 10,000 |
1998/06/10 | 291 | 296 | 290 | 291 | 16,000 |
1998/06/09 | 295 | 296 | 291 | 291 | 10,000 |
1998/06/08 | 305 | 305 | 295 | 295 | 5,000 |
1998/06/05 | 311 | 311 | 303 | 303 | 9,000 |
1998/06/04 | 317 | 318 | 300 | 310 | 54,000 |
1998/06/03 | 304 | 319 | 290 | 319 | 113,000 |
1998/06/02 | 305 | 307 | 305 | 306 | 22,000 |
1998/06/01 | 325 | 325 | 315 | 320 | 54,000 |
1998/05/29 | 292 | 335 | 292 | 326 | 193,000 |
1998/05/28 | 271 | 292 | 271 | 290 | 44,000 |
1998/05/27 | 275 | 275 | 271 | 271 | 9,000 |
1998/05/26 | 290 | 290 | 280 | 280 | 16,000 |
1998/05/25 | 280 | 280 | 280 | 280 | 5,000 |
1998/05/22 | 270 | 270 | 265 | 266 | 3,000 |
1998/05/21 | 280 | 285 | 280 | 280 | 4,000 |
1998/05/20 | 280 | 280 | 261 | 270 | 28,000 |
1998/05/19 | 260 | 260 | 260 | 260 | 1,000 |
1998/05/18 | 260 | 260 | 260 | 260 | 4,000 |
1998/05/15 | 272 | 272 | 256 | 256 | 3,000 |
1998/05/14 | 255 | 256 | 255 | 256 | 2,000 |
1998/05/13 | 260 | 260 | 256 | 260 | 7,000 |
1998/05/12 | 263 | 265 | 263 | 265 | 3,000 |
1998/05/08 | 260 | 260 | 260 | 260 | 3,000 |
1998/05/07 | 261 | 261 | 260 | 260 | 8,000 |
1998/05/06 | 279 | 279 | 279 | 279 | 1,000 |
1998/05/01 | 280 | 280 | 260 | 260 | 5,000 |
1998/04/30 | 261 | 261 | 260 | 260 | 8,000 |
1998/04/28 | 261 | 262 | 261 | 261 | 12,000 |
1998/04/27 | 275 | 275 | 261 | 261 | 10,000 |
1998/04/22 | 291 | 291 | 280 | 280 | 18,000 |
1998/04/21 | 293 | 293 | 279 | 279 | 2,000 |
1998/04/20 | 298 | 298 | 278 | 278 | 40,000 |
1998/04/17 | 271 | 280 | 271 | 280 | 22,000 |
1998/04/16 | 291 | 291 | 281 | 281 | 38,000 |
1998/04/15 | 299 | 299 | 279 | 286 | 18,000 |
1998/04/14 | 288 | 300 | 280 | 300 | 7,000 |
1998/04/13 | 288 | 288 | 288 | 288 | 2,000 |
1998/04/10 | 300 | 310 | 300 | 300 | 10,000 |
1998/04/09 | 300 | 300 | 286 | 300 | 20,000 |
1998/04/08 | 300 | 300 | 281 | 298 | 24,000 |
1998/04/07 | 268 | 282 | 268 | 282 | 13,000 |
1998/04/06 | 260 | 266 | 260 | 266 | 12,000 |
1998/04/03 | 251 | 262 | 250 | 260 | 21,000 |
1998/04/02 | 249 | 263 | 245 | 250 | 43,000 |
1998/04/01 | 295 | 295 | 264 | 264 | 25,000 |
1998/03/31 | 293 | 296 | 293 | 295 | 20,000 |
1998/03/30 | 320 | 320 | 315 | 320 | 12,000 |
1998/03/27 | 320 | 320 | 320 | 320 | 12,000 |
1998/03/26 | 320 | 320 | 315 | 320 | 13,000 |
1998/03/25 | 314 | 324 | 314 | 320 | 16,000 |
1998/03/24 | 340 | 340 | 319 | 319 | 31,000 |
1998/03/23 | 350 | 350 | 340 | 340 | 27,000 |
1998/03/20 | 330 | 340 | 330 | 330 | 32,000 |
1998/03/19 | 330 | 331 | 330 | 330 | 14,000 |
1998/03/18 | 335 | 343 | 335 | 340 | 36,000 |
1998/03/17 | 335 | 340 | 328 | 340 | 53,000 |
1998/03/16 | 345 | 348 | 340 | 340 | 49,000 |
1998/03/13 | 345 | 364 | 345 | 360 | 43,000 |
1998/03/12 | 350 | 370 | 350 | 365 | 75,000 |
1998/03/11 | 348 | 370 | 339 | 370 | 118,000 |
1998/03/10 | 368 | 380 | 348 | 358 | 188,000 |
1998/03/09 | 353 | 380 | 352 | 364 | 382,000 |
1998/03/06 | 311 | 349 | 311 | 348 | 153,000 |
1998/03/05 | 338 | 338 | 300 | 316 | 63,000 |
1998/03/04 | 300 | 340 | 290 | 340 | 87,000 |
1998/03/03 | 302 | 302 | 290 | 300 | 22,000 |
1998/03/02 | 287 | 300 | 285 | 295 | 24,000 |
1998/02/27 | 286 | 288 | 285 | 287 | 8,000 |
1998/02/26 | 278 | 282 | 278 | 282 | 3,000 |
1998/02/25 | 270 | 278 | 270 | 278 | 10,000 |
1998/02/24 | 280 | 281 | 280 | 280 | 19,000 |
1998/02/23 | 290 | 290 | 280 | 280 | 11,000 |
1998/02/20 | 295 | 295 | 276 | 276 | 22,000 |
1998/02/19 | 270 | 280 | 270 | 280 | 16,000 |
1998/02/18 | 271 | 271 | 271 | 271 | 1,000 |
1998/02/17 | 275 | 285 | 275 | 285 | 5,000 |
1998/02/16 | 279 | 279 | 271 | 271 | 4,000 |
1998/02/13 | 295 | 295 | 279 | 279 | 8,000 |
1998/02/12 | 300 | 309 | 300 | 304 | 32,000 |
1998/02/10 | 290 | 293 | 287 | 293 | 47,000 |
1998/02/09 | 276 | 280 | 270 | 275 | 38,000 |
1998/02/06 | 270 | 270 | 270 | 270 | 1,000 |
1998/02/05 | 263 | 270 | 260 | 270 | 6,000 |
1998/02/04 | 277 | 277 | 260 | 263 | 14,000 |
1998/02/03 | 270 | 270 | 265 | 270 | 15,000 |
1998/02/02 | 270 | 270 | 260 | 260 | 19,000 |
1998/01/30 | 290 | 290 | 275 | 275 | 7,000 |
1998/01/29 | 300 | 310 | 278 | 290 | 21,000 |
1998/01/28 | 289 | 300 | 289 | 298 | 51,000 |
1998/01/27 | 292 | 292 | 285 | 290 | 22,000 |
1998/01/26 | 275 | 295 | 270 | 290 | 39,000 |
1998/01/23 | 252 | 270 | 250 | 265 | 44,000 |
1998/01/22 | 259 | 259 | 250 | 252 | 46,000 |
1998/01/21 | 240 | 250 | 240 | 249 | 30,000 |
1998/01/20 | 235 | 240 | 235 | 240 | 39,000 |
1998/01/19 | 215 | 220 | 215 | 220 | 10,000 |
1998/01/16 | 199 | 215 | 199 | 215 | 5,000 |
1998/01/14 | 205 | 205 | 198 | 199 | 14,000 |
1998/01/13 | 200 | 200 | 200 | 200 | 1,000 |
1998/01/12 | 190 | 190 | 190 | 190 | 12,000 |
1998/01/09 | 190 | 190 | 190 | 190 | 2,000 |
1998/01/08 | 195 | 200 | 195 | 198 | 28,000 |
1998/01/07 | 200 | 200 | 200 | 200 | 7,000 |
1998/01/06 | 200 | 210 | 190 | 210 | 5,000 |
1998/01/05 | 191 | 191 | 190 | 190 | 13,000 |