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 |
---|---|---|---|---|---|
2000/12/29 | 175 | 176 | 175 | 175 | 3,000 |
2000/12/28 | 177 | 177 | 175 | 175 | 12,000 |
2000/12/27 | 179 | 179 | 177 | 177 | 3,000 |
2000/12/26 | 177 | 182 | 177 | 182 | 7,000 |
2000/12/25 | 190 | 190 | 181 | 184 | 17,000 |
2000/12/22 | 193 | 193 | 180 | 180 | 14,000 |
2000/12/21 | 193 | 194 | 188 | 194 | 18,000 |
2000/12/20 | 190 | 190 | 185 | 190 | 35,000 |
2000/12/19 | 192 | 192 | 188 | 188 | 17,000 |
2000/12/18 | 187 | 190 | 187 | 190 | 9,000 |
2000/12/14 | 189 | 189 | 189 | 189 | 2,000 |
2000/12/13 | 186 | 190 | 186 | 187 | 12,000 |
2000/12/12 | 192 | 195 | 192 | 194 | 7,000 |
2000/12/11 | 203 | 203 | 196 | 196 | 5,000 |
2000/12/08 | 203 | 203 | 190 | 190 | 50,000 |
2000/12/07 | 188 | 189 | 188 | 188 | 5,000 |
2000/12/06 | 186 | 187 | 186 | 187 | 6,000 |
2000/12/05 | 194 | 195 | 193 | 193 | 3,000 |
2000/12/04 | 191 | 194 | 191 | 191 | 7,000 |
2000/12/01 | 189 | 190 | 189 | 190 | 7,000 |
2000/11/30 | 181 | 189 | 181 | 189 | 5,000 |
2000/11/29 | 180 | 181 | 180 | 181 | 5,000 |
2000/11/28 | 186 | 186 | 180 | 180 | 7,000 |
2000/11/27 | 194 | 194 | 176 | 176 | 27,000 |
2000/11/24 | 185 | 189 | 184 | 184 | 10,000 |
2000/11/22 | 184 | 184 | 184 | 184 | 3,000 |
2000/11/21 | 184 | 184 | 184 | 184 | 2,000 |
2000/11/20 | 199 | 199 | 184 | 184 | 37,000 |
2000/11/17 | 188 | 189 | 188 | 189 | 18,000 |
2000/11/16 | 195 | 195 | 189 | 194 | 6,000 |
2000/11/15 | 195 | 195 | 186 | 186 | 5,000 |
2000/11/14 | 196 | 196 | 195 | 195 | 4,000 |
2000/11/13 | 195 | 196 | 195 | 196 | 18,000 |
2000/11/10 | 195 | 195 | 195 | 195 | 3,000 |
2000/11/09 | 196 | 196 | 191 | 196 | 3,000 |
2000/11/08 | 205 | 205 | 186 | 191 | 17,000 |
2000/11/07 | 205 | 205 | 204 | 205 | 8,000 |
2000/11/06 | 195 | 204 | 195 | 204 | 9,000 |
2000/11/02 | 190 | 195 | 189 | 195 | 18,000 |
2000/11/01 | 190 | 190 | 190 | 190 | 7,000 |
2000/10/31 | 188 | 190 | 188 | 190 | 10,000 |
2000/10/30 | 196 | 199 | 196 | 199 | 12,000 |
2000/10/27 | 191 | 191 | 191 | 191 | 6,000 |
2000/10/26 | 202 | 202 | 195 | 200 | 16,000 |
2000/10/25 | 199 | 199 | 193 | 193 | 7,000 |
2000/10/24 | 193 | 194 | 193 | 194 | 7,000 |
2000/10/23 | 200 | 200 | 191 | 196 | 15,000 |
2000/10/20 | 200 | 205 | 200 | 204 | 38,000 |
2000/10/19 | 201 | 201 | 200 | 200 | 8,000 |
2000/10/18 | 200 | 200 | 200 | 200 | 11,000 |
2000/10/17 | 205 | 205 | 203 | 203 | 12,000 |
2000/10/16 | 206 | 206 | 205 | 205 | 23,000 |
2000/10/13 | 215 | 215 | 205 | 205 | 37,000 |
2000/10/12 | 200 | 211 | 200 | 210 | 27,000 |
2000/10/11 | 205 | 205 | 201 | 201 | 3,000 |
2000/10/10 | 204 | 204 | 202 | 202 | 7,000 |
2000/10/06 | 205 | 206 | 202 | 206 | 13,000 |
2000/10/05 | 210 | 210 | 206 | 206 | 10,000 |
2000/10/04 | 215 | 215 | 208 | 208 | 18,000 |
2000/10/03 | 215 | 218 | 215 | 217 | 7,000 |
2000/10/02 | 213 | 215 | 210 | 215 | 9,000 |
2000/09/29 | 216 | 216 | 207 | 210 | 33,000 |
2000/09/28 | 215 | 216 | 209 | 209 | 17,000 |
2000/09/27 | 215 | 216 | 215 | 215 | 6,000 |
2000/09/26 | 220 | 220 | 215 | 215 | 8,000 |
2000/09/25 | 220 | 220 | 215 | 220 | 20,000 |
2000/09/22 | 214 | 219 | 211 | 215 | 16,000 |
2000/09/21 | 220 | 220 | 213 | 220 | 25,000 |
2000/09/20 | 212 | 218 | 210 | 210 | 67,000 |
2000/09/19 | 206 | 220 | 206 | 215 | 45,000 |
2000/09/18 | 198 | 206 | 198 | 206 | 15,000 |
2000/09/14 | 202 | 203 | 202 | 203 | 18,000 |
2000/09/13 | 205 | 205 | 202 | 202 | 15,000 |
2000/09/12 | 205 | 205 | 201 | 201 | 13,000 |
2000/09/11 | 206 | 207 | 206 | 206 | 10,000 |
2000/09/08 | 205 | 209 | 205 | 205 | 17,000 |
2000/09/07 | 208 | 209 | 205 | 209 | 26,000 |
2000/09/06 | 209 | 215 | 205 | 209 | 66,000 |
2000/09/05 | 203 | 207 | 203 | 207 | 13,000 |
2000/09/04 | 203 | 203 | 202 | 202 | 9,000 |
2000/09/01 | 205 | 209 | 204 | 209 | 15,000 |
2000/08/31 | 209 | 209 | 205 | 205 | 2,000 |
2000/08/30 | 210 | 210 | 209 | 209 | 2,000 |
2000/08/29 | 212 | 212 | 205 | 210 | 13,000 |
2000/08/28 | 214 | 214 | 205 | 207 | 40,000 |
2000/08/25 | 219 | 219 | 207 | 207 | 27,000 |
2000/08/24 | 214 | 214 | 209 | 214 | 16,000 |
2000/08/23 | 220 | 220 | 210 | 210 | 20,000 |
2000/08/22 | 214 | 215 | 206 | 214 | 11,000 |
2000/08/21 | 216 | 216 | 205 | 214 | 42,000 |
2000/08/18 | 210 | 210 | 207 | 207 | 16,000 |
2000/08/17 | 208 | 208 | 208 | 208 | 5,000 |
2000/08/16 | 210 | 210 | 206 | 206 | 9,000 |
2000/08/15 | 203 | 211 | 203 | 210 | 7,000 |
2000/08/14 | 215 | 215 | 211 | 211 | 13,000 |
2000/08/11 | 216 | 225 | 209 | 214 | 50,000 |
2000/08/10 | 205 | 216 | 205 | 215 | 46,000 |
2000/08/09 | 205 | 205 | 201 | 202 | 13,000 |
2000/08/08 | 210 | 210 | 205 | 205 | 8,000 |
2000/08/07 | 202 | 210 | 202 | 210 | 8,000 |
2000/08/04 | 199 | 201 | 194 | 201 | 7,000 |
2000/08/03 | 199 | 199 | 199 | 199 | 4,000 |
2000/08/02 | 190 | 198 | 190 | 198 | 6,000 |
2000/08/01 | 196 | 201 | 196 | 200 | 11,000 |
2000/07/31 | 200 | 200 | 190 | 190 | 6,000 |
2000/07/28 | 201 | 205 | 200 | 204 | 28,000 |
2000/07/27 | 206 | 206 | 200 | 201 | 10,000 |
2000/07/26 | 220 | 220 | 206 | 206 | 24,000 |
2000/07/25 | 210 | 210 | 200 | 205 | 12,000 |
2000/07/24 | 215 | 215 | 206 | 210 | 16,000 |
2000/07/21 | 216 | 216 | 214 | 216 | 50,000 |
2000/07/19 | 218 | 218 | 213 | 216 | 33,000 |
2000/07/18 | 225 | 225 | 220 | 220 | 6,000 |
2000/07/17 | 232 | 232 | 225 | 225 | 12,000 |
2000/07/14 | 233 | 238 | 227 | 232 | 22,000 |
2000/07/13 | 233 | 233 | 230 | 230 | 9,000 |
2000/07/12 | 240 | 241 | 240 | 240 | 27,000 |
2000/07/11 | 230 | 243 | 230 | 241 | 24,000 |
2000/07/10 | 250 | 250 | 225 | 241 | 53,000 |
2000/07/07 | 215 | 225 | 215 | 220 | 22,000 |
2000/07/06 | 216 | 224 | 215 | 224 | 10,000 |
2000/07/05 | 219 | 219 | 215 | 217 | 17,000 |
2000/07/04 | 225 | 225 | 218 | 218 | 30,000 |
2000/07/03 | 215 | 225 | 215 | 218 | 60,000 |
2000/06/30 | 216 | 216 | 210 | 212 | 9,000 |
2000/06/29 | 218 | 218 | 210 | 210 | 8,000 |
2000/06/28 | 210 | 210 | 205 | 205 | 12,000 |
2000/06/27 | 219 | 219 | 214 | 214 | 9,000 |
2000/06/26 | 193 | 211 | 193 | 201 | 28,000 |
2000/06/23 | 210 | 213 | 210 | 213 | 10,000 |
2000/06/22 | 211 | 215 | 211 | 214 | 6,000 |
2000/06/21 | 219 | 219 | 211 | 211 | 20,000 |
2000/06/20 | 219 | 219 | 215 | 219 | 34,000 |
2000/06/19 | 210 | 219 | 208 | 219 | 28,000 |
2000/06/16 | 211 | 214 | 211 | 214 | 10,000 |
2000/06/15 | 215 | 215 | 210 | 210 | 26,000 |
2000/06/14 | 225 | 225 | 215 | 215 | 30,000 |
2000/06/13 | 219 | 224 | 217 | 222 | 44,000 |
2000/06/12 | 216 | 225 | 216 | 224 | 22,000 |
2000/06/09 | 220 | 220 | 216 | 216 | 16,000 |
2000/06/08 | 220 | 220 | 212 | 212 | 17,000 |
2000/06/07 | 210 | 220 | 207 | 220 | 29,000 |
2000/06/06 | 209 | 210 | 208 | 209 | 14,000 |
2000/06/05 | 190 | 215 | 190 | 210 | 54,000 |
2000/06/02 | 195 | 197 | 190 | 190 | 18,000 |
2000/06/01 | 195 | 198 | 195 | 198 | 5,000 |
2000/05/31 | 199 | 199 | 195 | 198 | 9,000 |
2000/05/30 | 195 | 199 | 195 | 199 | 9,000 |
2000/05/29 | 192 | 199 | 192 | 197 | 21,000 |
2000/05/26 | 203 | 203 | 197 | 197 | 29,000 |
2000/05/25 | 200 | 200 | 197 | 198 | 11,000 |
2000/05/24 | 197 | 198 | 197 | 198 | 15,000 |
2000/05/23 | 198 | 198 | 197 | 197 | 14,000 |
2000/05/22 | 204 | 204 | 197 | 198 | 40,000 |
2000/05/19 | 202 | 204 | 200 | 204 | 16,000 |
2000/05/18 | 201 | 206 | 201 | 202 | 57,000 |
2000/05/17 | 194 | 210 | 194 | 208 | 95,000 |
2000/05/16 | 184 | 190 | 173 | 190 | 48,000 |
2000/05/15 | 183 | 185 | 183 | 184 | 15,000 |
2000/05/12 | 182 | 184 | 182 | 182 | 14,000 |
2000/05/11 | 181 | 182 | 180 | 182 | 4,000 |
2000/05/10 | 177 | 182 | 175 | 182 | 8,000 |
2000/05/09 | 177 | 177 | 177 | 177 | 1,000 |
2000/05/08 | 175 | 177 | 175 | 176 | 8,000 |
2000/05/02 | 179 | 179 | 179 | 179 | 2,000 |
2000/05/01 | 175 | 179 | 173 | 179 | 27,000 |
2000/04/28 | 175 | 180 | 175 | 180 | 35,000 |
2000/04/27 | 181 | 181 | 170 | 175 | 34,000 |
2000/04/26 | 191 | 191 | 181 | 181 | 41,000 |
2000/04/25 | 187 | 187 | 183 | 184 | 15,000 |
2000/04/24 | 185 | 187 | 185 | 187 | 13,000 |
2000/04/21 | 190 | 190 | 185 | 185 | 37,000 |
2000/04/20 | 194 | 194 | 185 | 189 | 82,000 |
2000/04/19 | 180 | 185 | 180 | 180 | 17,000 |
2000/04/18 | 175 | 178 | 173 | 175 | 28,000 |
2000/04/17 | 172 | 173 | 170 | 170 | 61,000 |
2000/04/14 | 183 | 190 | 183 | 190 | 15,000 |
2000/04/13 | 188 | 190 | 184 | 190 | 29,000 |
2000/04/12 | 190 | 190 | 185 | 187 | 20,000 |
2000/04/11 | 189 | 190 | 183 | 190 | 38,000 |
2000/04/10 | 183 | 192 | 180 | 192 | 50,000 |
2000/04/07 | 183 | 185 | 183 | 184 | 33,000 |
2000/04/06 | 180 | 183 | 175 | 183 | 53,000 |
2000/04/05 | 180 | 180 | 177 | 177 | 2,000 |
2000/04/04 | 180 | 180 | 176 | 176 | 22,000 |
2000/04/03 | 183 | 183 | 175 | 175 | 17,000 |
2000/03/31 | 180 | 183 | 179 | 180 | 22,000 |
2000/03/30 | 175 | 176 | 175 | 176 | 11,000 |
2000/03/29 | 177 | 177 | 171 | 175 | 26,000 |
2000/03/28 | 176 | 183 | 176 | 182 | 21,000 |
2000/03/27 | 179 | 180 | 167 | 176 | 31,000 |
2000/03/24 | 170 | 180 | 165 | 173 | 52,000 |
2000/03/23 | 173 | 173 | 170 | 170 | 36,000 |
2000/03/22 | 173 | 174 | 168 | 173 | 70,000 |
2000/03/21 | 164 | 167 | 164 | 166 | 44,000 |
2000/03/17 | 152 | 159 | 152 | 159 | 24,000 |
2000/03/16 | 150 | 155 | 146 | 155 | 30,000 |
2000/03/15 | 149 | 154 | 149 | 154 | 16,000 |
2000/03/14 | 155 | 155 | 150 | 154 | 10,000 |
2000/03/13 | 152 | 158 | 150 | 155 | 31,000 |
2000/03/10 | 159 | 160 | 150 | 150 | 51,000 |
2000/03/09 | 155 | 155 | 146 | 146 | 29,000 |
2000/03/08 | 154 | 155 | 145 | 145 | 11,000 |
2000/03/07 | 150 | 155 | 150 | 155 | 8,000 |
2000/03/06 | 147 | 150 | 147 | 150 | 7,000 |
2000/03/03 | 151 | 151 | 145 | 145 | 9,000 |
2000/03/02 | 151 | 152 | 151 | 152 | 10,000 |
2000/03/01 | 153 | 153 | 149 | 149 | 16,000 |
2000/02/29 | 151 | 155 | 148 | 148 | 20,000 |
2000/02/28 | 150 | 152 | 145 | 145 | 11,000 |
2000/02/25 | 144 | 144 | 140 | 140 | 8,000 |
2000/02/24 | 148 | 148 | 145 | 145 | 13,000 |
2000/02/23 | 154 | 154 | 146 | 146 | 27,000 |
2000/02/22 | 152 | 152 | 145 | 147 | 15,000 |
2000/02/21 | 151 | 151 | 143 | 143 | 41,000 |
2000/02/18 | 141 | 157 | 141 | 157 | 40,000 |
2000/02/17 | 140 | 140 | 140 | 140 | 7,000 |
2000/02/16 | 140 | 149 | 137 | 142 | 35,000 |
2000/02/15 | 138 | 140 | 138 | 139 | 27,000 |
2000/02/14 | 140 | 144 | 137 | 137 | 40,000 |
2000/02/10 | 148 | 148 | 145 | 145 | 14,000 |
2000/02/09 | 154 | 154 | 148 | 148 | 10,000 |
2000/02/08 | 156 | 156 | 148 | 148 | 23,000 |
2000/02/07 | 155 | 155 | 153 | 153 | 13,000 |
2000/02/04 | 165 | 165 | 150 | 154 | 18,000 |
2000/02/03 | 155 | 160 | 155 | 160 | 7,000 |
2000/02/02 | 160 | 164 | 159 | 164 | 27,000 |
2000/02/01 | 161 | 161 | 152 | 152 | 3,000 |
2000/01/31 | 156 | 161 | 156 | 161 | 3,000 |
2000/01/28 | 165 | 165 | 161 | 161 | 24,000 |
2000/01/27 | 160 | 165 | 160 | 165 | 11,000 |
2000/01/26 | 173 | 173 | 161 | 161 | 22,000 |
2000/01/25 | 160 | 161 | 152 | 153 | 6,000 |
2000/01/24 | 161 | 161 | 160 | 160 | 9,000 |
2000/01/21 | 167 | 167 | 166 | 166 | 6,000 |
2000/01/20 | 173 | 173 | 167 | 167 | 41,000 |
2000/01/19 | 158 | 173 | 158 | 173 | 25,000 |
2000/01/18 | 160 | 165 | 160 | 162 | 18,000 |
2000/01/17 | 155 | 160 | 150 | 160 | 43,000 |
2000/01/14 | 154 | 154 | 152 | 154 | 5,000 |
2000/01/13 | 147 | 156 | 147 | 156 | 6,000 |
2000/01/12 | 147 | 152 | 147 | 152 | 5,000 |
2000/01/11 | 150 | 150 | 147 | 150 | 10,000 |
2000/01/07 | 145 | 151 | 145 | 150 | 12,000 |
2000/01/06 | 145 | 150 | 145 | 145 | 18,000 |
2000/01/05 | 149 | 149 | 145 | 145 | 8,000 |
2000/01/04 | 145 | 150 | 145 | 150 | 3,000 |