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 |
---|---|---|---|---|---|
1999/12/30 | 145 | 145 | 145 | 145 | 13,000 |
1999/12/29 | 155 | 155 | 145 | 145 | 15,000 |
1999/12/28 | 148 | 148 | 143 | 143 | 18,000 |
1999/12/27 | 145 | 150 | 144 | 147 | 55,000 |
1999/12/24 | 160 | 164 | 145 | 145 | 77,000 |
1999/12/22 | 160 | 161 | 159 | 159 | 50,000 |
1999/12/21 | 165 | 170 | 160 | 160 | 52,000 |
1999/12/20 | 169 | 169 | 160 | 160 | 36,000 |
1999/12/17 | 165 | 167 | 161 | 167 | 27,000 |
1999/12/16 | 166 | 166 | 162 | 162 | 9,000 |
1999/12/15 | 166 | 166 | 165 | 165 | 4,000 |
1999/12/14 | 166 | 166 | 166 | 166 | 1,000 |
1999/12/13 | 170 | 170 | 166 | 166 | 18,000 |
1999/12/10 | 180 | 180 | 169 | 169 | 69,000 |
1999/12/09 | 170 | 171 | 170 | 170 | 21,000 |
1999/12/08 | 170 | 171 | 170 | 170 | 22,000 |
1999/12/07 | 183 | 183 | 170 | 171 | 22,000 |
1999/12/06 | 170 | 185 | 170 | 184 | 19,000 |
1999/12/03 | 170 | 180 | 170 | 170 | 16,000 |
1999/12/02 | 171 | 184 | 170 | 170 | 22,000 |
1999/12/01 | 170 | 171 | 170 | 170 | 6,000 |
1999/11/30 | 175 | 175 | 169 | 170 | 18,000 |
1999/11/29 | 173 | 179 | 173 | 175 | 30,000 |
1999/11/26 | 173 | 173 | 170 | 173 | 13,000 |
1999/11/25 | 180 | 180 | 171 | 171 | 11,000 |
1999/11/24 | 187 | 192 | 185 | 185 | 9,000 |
1999/11/22 | 195 | 195 | 186 | 192 | 35,000 |
1999/11/19 | 189 | 189 | 175 | 185 | 22,000 |
1999/11/18 | 180 | 190 | 180 | 184 | 11,000 |
1999/11/17 | 170 | 176 | 167 | 176 | 15,000 |
1999/11/16 | 160 | 169 | 160 | 169 | 35,000 |
1999/11/15 | 191 | 191 | 160 | 170 | 49,000 |
1999/11/12 | 165 | 170 | 156 | 156 | 30,000 |
1999/11/11 | 188 | 188 | 180 | 180 | 56,000 |
1999/11/10 | 191 | 191 | 185 | 188 | 23,000 |
1999/11/09 | 203 | 203 | 191 | 191 | 23,000 |
1999/11/08 | 188 | 190 | 188 | 188 | 11,000 |
1999/11/05 | 189 | 190 | 187 | 188 | 18,000 |
1999/11/04 | 195 | 197 | 185 | 197 | 25,000 |
1999/11/02 | 198 | 199 | 196 | 197 | 19,000 |
1999/11/01 | 204 | 204 | 200 | 200 | 9,000 |
1999/10/29 | 198 | 205 | 198 | 198 | 15,000 |
1999/10/28 | 195 | 197 | 195 | 197 | 23,000 |
1999/10/27 | 199 | 199 | 195 | 195 | 35,000 |
1999/10/26 | 208 | 208 | 198 | 198 | 23,000 |
1999/10/25 | 197 | 198 | 197 | 198 | 19,000 |
1999/10/22 | 200 | 201 | 198 | 199 | 28,000 |
1999/10/21 | 205 | 205 | 202 | 203 | 3,000 |
1999/10/20 | 219 | 220 | 202 | 207 | 55,000 |
1999/10/19 | 204 | 220 | 202 | 220 | 56,000 |
1999/10/18 | 201 | 201 | 201 | 201 | 19,000 |
1999/10/15 | 203 | 203 | 201 | 201 | 13,000 |
1999/10/14 | 201 | 204 | 201 | 203 | 15,000 |
1999/10/13 | 203 | 203 | 201 | 201 | 13,000 |
1999/10/12 | 201 | 208 | 201 | 203 | 15,000 |
1999/10/08 | 202 | 202 | 200 | 201 | 22,000 |
1999/10/07 | 200 | 203 | 200 | 202 | 6,000 |
1999/10/06 | 207 | 208 | 198 | 198 | 41,000 |
1999/10/05 | 204 | 210 | 204 | 207 | 9,000 |
1999/10/04 | 207 | 207 | 203 | 203 | 19,000 |
1999/10/01 | 212 | 212 | 210 | 210 | 17,000 |
1999/09/30 | 210 | 215 | 208 | 215 | 20,000 |
1999/09/29 | 206 | 206 | 205 | 205 | 29,000 |
1999/09/28 | 205 | 205 | 205 | 205 | 1,000 |
1999/09/27 | 219 | 219 | 208 | 208 | 11,000 |
1999/09/24 | 216 | 216 | 215 | 215 | 14,000 |
1999/09/22 | 220 | 222 | 215 | 222 | 12,000 |
1999/09/21 | 225 | 225 | 215 | 223 | 40,000 |
1999/09/20 | 225 | 225 | 215 | 225 | 30,000 |
1999/09/17 | 213 | 220 | 213 | 220 | 31,000 |
1999/09/16 | 215 | 215 | 210 | 215 | 39,000 |
1999/09/14 | 211 | 215 | 210 | 215 | 26,000 |
1999/09/13 | 217 | 228 | 213 | 226 | 44,000 |
1999/09/10 | 217 | 229 | 215 | 217 | 54,000 |
1999/09/09 | 212 | 220 | 211 | 211 | 34,000 |
1999/09/08 | 215 | 215 | 210 | 211 | 16,000 |
1999/09/07 | 217 | 217 | 215 | 215 | 16,000 |
1999/09/06 | 218 | 219 | 215 | 215 | 25,000 |
1999/09/03 | 221 | 221 | 215 | 217 | 18,000 |
1999/09/02 | 223 | 223 | 221 | 221 | 8,000 |
1999/09/01 | 221 | 223 | 221 | 223 | 5,000 |
1999/08/31 | 224 | 224 | 220 | 222 | 16,000 |
1999/08/30 | 212 | 220 | 212 | 220 | 13,000 |
1999/08/27 | 212 | 220 | 212 | 212 | 7,000 |
1999/08/26 | 230 | 230 | 212 | 212 | 20,000 |
1999/08/25 | 209 | 215 | 208 | 210 | 34,000 |
1999/08/24 | 211 | 213 | 208 | 209 | 64,000 |
1999/08/23 | 215 | 215 | 210 | 210 | 77,000 |
1999/08/20 | 225 | 225 | 214 | 215 | 39,000 |
1999/08/19 | 220 | 220 | 220 | 220 | 19,000 |
1999/08/18 | 220 | 221 | 220 | 220 | 25,000 |
1999/08/17 | 225 | 225 | 220 | 220 | 12,000 |
1999/08/16 | 220 | 225 | 220 | 225 | 23,000 |
1999/08/13 | 218 | 220 | 217 | 220 | 19,000 |
1999/08/12 | 228 | 228 | 218 | 223 | 6,000 |
1999/08/11 | 230 | 230 | 229 | 229 | 2,000 |
1999/08/10 | 232 | 232 | 232 | 232 | 1,000 |
1999/08/09 | 225 | 225 | 215 | 217 | 21,000 |
1999/08/06 | 226 | 226 | 225 | 225 | 11,000 |
1999/08/05 | 225 | 225 | 225 | 225 | 10,000 |
1999/08/04 | 230 | 230 | 225 | 225 | 15,000 |
1999/08/03 | 238 | 238 | 230 | 230 | 21,000 |
1999/08/02 | 240 | 240 | 231 | 231 | 4,000 |
1999/07/30 | 231 | 231 | 231 | 231 | 6,000 |
1999/07/29 | 240 | 240 | 231 | 231 | 3,000 |
1999/07/28 | 240 | 240 | 230 | 230 | 10,000 |
1999/07/27 | 241 | 246 | 241 | 246 | 7,000 |
1999/07/26 | 254 | 254 | 254 | 254 | 11,000 |
1999/07/23 | 241 | 245 | 240 | 245 | 9,000 |
1999/07/22 | 251 | 251 | 241 | 241 | 10,000 |
1999/07/21 | 253 | 253 | 242 | 251 | 25,000 |
1999/07/19 | 242 | 254 | 242 | 254 | 13,000 |
1999/07/16 | 240 | 244 | 240 | 241 | 28,000 |
1999/07/15 | 242 | 243 | 240 | 240 | 20,000 |
1999/07/14 | 242 | 243 | 242 | 243 | 5,000 |
1999/07/13 | 254 | 254 | 240 | 242 | 22,000 |
1999/07/12 | 254 | 254 | 244 | 244 | 16,000 |
1999/07/09 | 257 | 257 | 242 | 254 | 32,000 |
1999/07/08 | 242 | 242 | 240 | 240 | 5,000 |
1999/07/07 | 237 | 245 | 236 | 243 | 19,000 |
1999/07/06 | 241 | 244 | 234 | 236 | 14,000 |
1999/07/05 | 245 | 245 | 240 | 245 | 6,000 |
1999/07/02 | 240 | 240 | 240 | 240 | 24,000 |
1999/07/01 | 235 | 240 | 235 | 240 | 18,000 |
1999/06/30 | 237 | 237 | 234 | 235 | 56,000 |
1999/06/29 | 236 | 236 | 235 | 236 | 22,000 |
1999/06/28 | 236 | 236 | 234 | 236 | 32,000 |
1999/06/25 | 237 | 239 | 235 | 236 | 23,000 |
1999/06/24 | 241 | 241 | 237 | 237 | 26,000 |
1999/06/23 | 257 | 257 | 241 | 246 | 31,000 |
1999/06/22 | 259 | 259 | 252 | 252 | 25,000 |
1999/06/21 | 255 | 264 | 250 | 260 | 45,000 |
1999/06/18 | 264 | 264 | 254 | 259 | 21,000 |
1999/06/17 | 250 | 264 | 250 | 264 | 50,000 |
1999/06/16 | 245 | 245 | 241 | 245 | 17,000 |
1999/06/15 | 245 | 245 | 239 | 245 | 31,000 |
1999/06/14 | 244 | 245 | 244 | 245 | 15,000 |
1999/06/11 | 239 | 245 | 239 | 239 | 38,000 |
1999/06/10 | 245 | 245 | 226 | 226 | 24,000 |
1999/06/09 | 233 | 238 | 233 | 238 | 13,000 |
1999/06/08 | 235 | 235 | 230 | 232 | 9,000 |
1999/06/07 | 235 | 238 | 235 | 238 | 13,000 |
1999/06/04 | 240 | 240 | 237 | 237 | 8,000 |
1999/06/03 | 240 | 240 | 240 | 240 | 1,000 |
1999/06/02 | 240 | 241 | 235 | 236 | 16,000 |
1999/06/01 | 240 | 240 | 230 | 230 | 23,000 |
1999/05/31 | 240 | 240 | 240 | 240 | 5,000 |
1999/05/28 | 246 | 246 | 245 | 245 | 2,000 |
1999/05/27 | 251 | 251 | 251 | 251 | 2,000 |
1999/05/26 | 245 | 259 | 245 | 259 | 9,000 |
1999/05/25 | 248 | 248 | 243 | 243 | 10,000 |
1999/05/24 | 255 | 255 | 250 | 250 | 11,000 |
1999/05/21 | 256 | 260 | 251 | 251 | 24,000 |
1999/05/20 | 263 | 263 | 255 | 255 | 25,000 |
1999/05/19 | 259 | 260 | 259 | 260 | 8,000 |
1999/05/18 | 262 | 262 | 257 | 257 | 8,000 |
1999/05/17 | 258 | 268 | 255 | 267 | 18,000 |
1999/05/14 | 262 | 262 | 255 | 255 | 23,000 |
1999/05/13 | 265 | 269 | 261 | 261 | 11,000 |
1999/05/12 | 260 | 266 | 260 | 266 | 14,000 |
1999/05/11 | 275 | 276 | 268 | 270 | 33,000 |
1999/05/10 | 280 | 280 | 275 | 275 | 24,000 |
1999/05/07 | 268 | 272 | 268 | 268 | 21,000 |
1999/05/06 | 269 | 285 | 267 | 267 | 18,000 |
1999/04/30 | 260 | 265 | 256 | 265 | 31,000 |
1999/04/28 | 260 | 260 | 256 | 256 | 52,000 |
1999/04/27 | 268 | 268 | 266 | 266 | 26,000 |
1999/04/26 | 265 | 266 | 265 | 266 | 31,000 |
1999/04/23 | 263 | 264 | 262 | 262 | 8,000 |
1999/04/22 | 264 | 268 | 261 | 262 | 25,000 |
1999/04/21 | 273 | 273 | 264 | 264 | 28,000 |
1999/04/20 | 285 | 285 | 261 | 270 | 41,000 |
1999/04/19 | 275 | 285 | 275 | 283 | 27,000 |
1999/04/16 | 275 | 280 | 275 | 275 | 51,000 |
1999/04/15 | 277 | 279 | 275 | 275 | 50,000 |
1999/04/14 | 272 | 278 | 272 | 275 | 20,000 |
1999/04/13 | 272 | 280 | 272 | 275 | 30,000 |
1999/04/12 | 280 | 280 | 270 | 278 | 71,000 |
1999/04/09 | 245 | 270 | 245 | 270 | 44,000 |
1999/04/08 | 240 | 285 | 240 | 275 | 82,000 |
1999/04/07 | 237 | 240 | 230 | 231 | 23,000 |
1999/04/06 | 240 | 240 | 225 | 227 | 22,000 |
1999/04/05 | 234 | 245 | 234 | 235 | 26,000 |
1999/04/02 | 240 | 240 | 223 | 239 | 30,000 |
1999/04/01 | 227 | 227 | 222 | 222 | 7,000 |
1999/03/31 | 240 | 240 | 220 | 239 | 24,000 |
1999/03/30 | 231 | 241 | 225 | 231 | 10,000 |
1999/03/29 | 241 | 241 | 237 | 237 | 9,000 |
1999/03/26 | 245 | 248 | 244 | 244 | 17,000 |
1999/03/25 | 241 | 245 | 241 | 243 | 28,000 |
1999/03/24 | 240 | 241 | 240 | 241 | 19,000 |
1999/03/23 | 245 | 245 | 235 | 245 | 49,000 |
1999/03/19 | 235 | 245 | 231 | 240 | 29,000 |
1999/03/18 | 242 | 242 | 230 | 237 | 38,000 |
1999/03/17 | 240 | 242 | 232 | 242 | 45,000 |
1999/03/16 | 235 | 237 | 231 | 232 | 14,000 |
1999/03/15 | 224 | 239 | 224 | 235 | 27,000 |
1999/03/12 | 238 | 238 | 235 | 235 | 33,000 |
1999/03/11 | 230 | 234 | 223 | 234 | 12,000 |
1999/03/10 | 225 | 234 | 223 | 223 | 9,000 |
1999/03/09 | 227 | 232 | 225 | 230 | 23,000 |
1999/03/08 | 218 | 235 | 218 | 230 | 29,000 |
1999/03/05 | 210 | 217 | 207 | 212 | 19,000 |
1999/03/04 | 214 | 214 | 206 | 207 | 17,000 |
1999/03/03 | 212 | 214 | 212 | 214 | 4,000 |
1999/03/02 | 215 | 215 | 212 | 212 | 13,000 |
1999/03/01 | 215 | 215 | 214 | 214 | 14,000 |
1999/02/26 | 215 | 215 | 215 | 215 | 1,000 |
1999/02/25 | 222 | 222 | 215 | 215 | 9,000 |
1999/02/24 | 218 | 220 | 217 | 220 | 10,000 |
1999/02/23 | 228 | 228 | 217 | 217 | 17,000 |
1999/02/22 | 228 | 230 | 220 | 228 | 39,000 |
1999/02/19 | 215 | 220 | 215 | 220 | 10,000 |
1999/02/18 | 211 | 215 | 210 | 215 | 9,000 |
1999/02/17 | 211 | 213 | 211 | 211 | 11,000 |
1999/02/16 | 215 | 215 | 215 | 215 | 5,000 |
1999/02/15 | 212 | 215 | 210 | 215 | 11,000 |
1999/02/12 | 229 | 229 | 215 | 215 | 11,000 |
1999/02/10 | 216 | 216 | 211 | 215 | 21,000 |
1999/02/09 | 222 | 227 | 216 | 216 | 17,000 |
1999/02/08 | 230 | 230 | 222 | 222 | 4,000 |
1999/02/05 | 226 | 226 | 225 | 225 | 4,000 |
1999/02/04 | 226 | 227 | 225 | 225 | 5,000 |
1999/02/03 | 239 | 239 | 230 | 230 | 3,000 |
1999/02/02 | 239 | 239 | 231 | 231 | 4,000 |
1999/02/01 | 240 | 243 | 232 | 239 | 30,000 |
1999/01/29 | 226 | 235 | 226 | 235 | 16,000 |
1999/01/28 | 242 | 242 | 230 | 230 | 9,000 |
1999/01/27 | 237 | 245 | 237 | 241 | 13,000 |
1999/01/26 | 235 | 245 | 232 | 235 | 26,000 |
1999/01/25 | 234 | 234 | 232 | 232 | 6,000 |
1999/01/22 | 235 | 235 | 235 | 235 | 8,000 |
1999/01/21 | 239 | 245 | 233 | 233 | 39,000 |
1999/01/20 | 230 | 235 | 230 | 234 | 51,000 |
1999/01/19 | 222 | 235 | 222 | 230 | 20,000 |
1999/01/18 | 215 | 222 | 215 | 215 | 18,000 |
1999/01/14 | 211 | 215 | 211 | 215 | 24,000 |
1999/01/13 | 211 | 216 | 210 | 216 | 15,000 |
1999/01/12 | 216 | 216 | 216 | 216 | 4,000 |
1999/01/11 | 216 | 216 | 216 | 216 | 1,000 |
1999/01/08 | 213 | 213 | 211 | 211 | 4,000 |
1999/01/07 | 210 | 213 | 210 | 213 | 12,000 |
1999/01/06 | 207 | 223 | 206 | 219 | 35,000 |
1999/01/05 | 210 | 210 | 207 | 207 | 6,000 |
1999/01/04 | 206 | 206 | 206 | 206 | 1,000 |