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 |
---|---|---|---|---|---|
2001/12/28 | 165 | 169 | 165 | 169 | 9,000 |
2001/12/27 | 165 | 169 | 165 | 169 | 6,000 |
2001/12/26 | 167 | 169 | 165 | 165 | 15,000 |
2001/12/25 | 174 | 174 | 166 | 166 | 18,000 |
2001/12/21 | 175 | 180 | 174 | 174 | 10,000 |
2001/12/20 | 174 | 177 | 172 | 172 | 47,000 |
2001/12/19 | 169 | 171 | 165 | 169 | 29,000 |
2001/12/18 | 167 | 168 | 167 | 168 | 17,000 |
2001/12/17 | 168 | 168 | 167 | 167 | 5,000 |
2001/12/14 | 170 | 171 | 170 | 171 | 47,000 |
2001/12/13 | 176 | 178 | 170 | 175 | 11,000 |
2001/12/12 | 175 | 176 | 175 | 176 | 10,000 |
2001/12/11 | 174 | 177 | 174 | 174 | 11,000 |
2001/12/10 | 184 | 184 | 178 | 178 | 50,000 |
2001/12/07 | 166 | 169 | 166 | 169 | 8,000 |
2001/12/06 | 168 | 169 | 168 | 169 | 5,000 |
2001/12/05 | 167 | 168 | 167 | 168 | 5,000 |
2001/12/04 | 172 | 173 | 170 | 170 | 7,000 |
2001/12/03 | 170 | 170 | 167 | 170 | 10,000 |
2001/11/30 | 174 | 179 | 170 | 179 | 20,000 |
2001/11/29 | 177 | 177 | 173 | 173 | 5,000 |
2001/11/28 | 184 | 184 | 182 | 182 | 6,000 |
2001/11/27 | 187 | 188 | 187 | 188 | 8,000 |
2001/11/26 | 188 | 188 | 186 | 188 | 25,000 |
2001/11/22 | 175 | 175 | 175 | 175 | 2,000 |
2001/11/21 | 183 | 185 | 180 | 185 | 12,000 |
2001/11/20 | 189 | 189 | 184 | 184 | 29,000 |
2001/11/19 | 175 | 190 | 174 | 190 | 11,000 |
2001/11/16 | 175 | 175 | 175 | 175 | 5,000 |
2001/11/15 | 170 | 174 | 170 | 172 | 8,000 |
2001/11/14 | 168 | 168 | 168 | 168 | 2,000 |
2001/11/13 | 166 | 168 | 166 | 166 | 13,000 |
2001/11/12 | 166 | 169 | 166 | 168 | 13,000 |
2001/11/09 | 168 | 169 | 168 | 168 | 8,000 |
2001/11/08 | 171 | 180 | 171 | 177 | 12,000 |
2001/11/07 | 172 | 176 | 172 | 175 | 20,000 |
2001/11/06 | 178 | 181 | 177 | 177 | 9,000 |
2001/11/05 | 180 | 181 | 177 | 177 | 33,000 |
2001/11/02 | 189 | 190 | 180 | 181 | 20,000 |
2001/11/01 | 194 | 197 | 186 | 194 | 16,000 |
2001/10/31 | 181 | 183 | 181 | 182 | 6,000 |
2001/10/30 | 194 | 194 | 186 | 186 | 11,000 |
2001/10/29 | 199 | 199 | 199 | 199 | 5,000 |
2001/10/26 | 196 | 199 | 196 | 199 | 24,000 |
2001/10/25 | 192 | 197 | 192 | 197 | 12,000 |
2001/10/24 | 189 | 194 | 189 | 191 | 17,000 |
2001/10/23 | 188 | 195 | 188 | 194 | 13,000 |
2001/10/22 | 186 | 186 | 185 | 186 | 30,000 |
2001/10/19 | 180 | 186 | 180 | 186 | 14,000 |
2001/10/18 | 180 | 180 | 178 | 178 | 4,000 |
2001/10/17 | 184 | 184 | 184 | 184 | 1,000 |
2001/10/16 | 183 | 184 | 177 | 184 | 5,000 |
2001/10/15 | 182 | 184 | 174 | 174 | 8,000 |
2001/10/12 | 179 | 184 | 179 | 184 | 5,000 |
2001/10/11 | 178 | 178 | 178 | 178 | 8,000 |
2001/10/10 | 170 | 175 | 169 | 174 | 9,000 |
2001/10/09 | 167 | 180 | 167 | 175 | 30,000 |
2001/10/05 | 180 | 183 | 166 | 166 | 14,000 |
2001/10/04 | 174 | 188 | 172 | 178 | 32,000 |
2001/10/03 | 169 | 169 | 166 | 166 | 13,000 |
2001/10/02 | 169 | 169 | 156 | 165 | 22,000 |
2001/10/01 | 174 | 174 | 169 | 170 | 13,000 |
2001/09/28 | 163 | 174 | 163 | 174 | 23,000 |
2001/09/27 | 161 | 163 | 161 | 163 | 5,000 |
2001/09/26 | 160 | 161 | 157 | 161 | 22,000 |
2001/09/25 | 143 | 159 | 143 | 158 | 7,000 |
2001/09/21 | 147 | 147 | 145 | 145 | 10,000 |
2001/09/20 | 146 | 147 | 146 | 147 | 32,000 |
2001/09/19 | 140 | 148 | 140 | 146 | 14,000 |
2001/09/18 | 142 | 142 | 141 | 141 | 4,000 |
2001/09/17 | 147 | 147 | 142 | 142 | 4,000 |
2001/09/14 | 141 | 147 | 141 | 147 | 32,000 |
2001/09/13 | 130 | 131 | 129 | 131 | 13,000 |
2001/09/12 | 137 | 140 | 135 | 140 | 17,000 |
2001/09/11 | 159 | 159 | 159 | 159 | 3,000 |
2001/09/10 | 157 | 157 | 155 | 156 | 5,000 |
2001/09/07 | 158 | 158 | 156 | 157 | 4,000 |
2001/09/06 | 166 | 166 | 162 | 162 | 4,000 |
2001/09/05 | 160 | 166 | 160 | 166 | 6,000 |
2001/09/04 | 157 | 166 | 156 | 166 | 26,000 |
2001/09/03 | 176 | 176 | 171 | 171 | 7,000 |
2001/08/31 | 179 | 179 | 178 | 178 | 6,000 |
2001/08/30 | 183 | 183 | 177 | 181 | 8,000 |
2001/08/29 | 183 | 183 | 182 | 183 | 10,000 |
2001/08/28 | 185 | 187 | 185 | 185 | 3,000 |
2001/08/27 | 193 | 193 | 185 | 185 | 29,000 |
2001/08/24 | 184 | 185 | 184 | 185 | 6,000 |
2001/08/22 | 181 | 181 | 181 | 181 | 1,000 |
2001/08/21 | 180 | 182 | 180 | 182 | 8,000 |
2001/08/20 | 190 | 190 | 182 | 183 | 33,000 |
2001/08/17 | 186 | 190 | 184 | 190 | 14,000 |
2001/08/16 | 185 | 189 | 185 | 185 | 8,000 |
2001/08/15 | 185 | 185 | 185 | 185 | 5,000 |
2001/08/14 | 186 | 186 | 185 | 185 | 3,000 |
2001/08/13 | 185 | 185 | 185 | 185 | 3,000 |
2001/08/10 | 184 | 191 | 184 | 191 | 17,000 |
2001/08/09 | 182 | 182 | 182 | 182 | 5,000 |
2001/08/08 | 187 | 187 | 185 | 185 | 6,000 |
2001/08/07 | 193 | 193 | 186 | 192 | 6,000 |
2001/08/06 | 192 | 192 | 190 | 192 | 11,000 |
2001/08/03 | 190 | 192 | 190 | 192 | 5,000 |
2001/08/02 | 188 | 190 | 188 | 190 | 15,000 |
2001/08/01 | 186 | 191 | 186 | 188 | 10,000 |
2001/07/31 | 179 | 185 | 173 | 185 | 41,000 |
2001/07/30 | 182 | 182 | 179 | 179 | 16,000 |
2001/07/27 | 190 | 195 | 183 | 183 | 19,000 |
2001/07/26 | 193 | 193 | 188 | 190 | 15,000 |
2001/07/25 | 190 | 190 | 185 | 188 | 12,000 |
2001/07/24 | 185 | 189 | 184 | 189 | 8,000 |
2001/07/23 | 188 | 188 | 184 | 184 | 33,000 |
2001/07/19 | 187 | 188 | 187 | 188 | 6,000 |
2001/07/18 | 187 | 187 | 185 | 187 | 18,000 |
2001/07/17 | 187 | 189 | 187 | 187 | 6,000 |
2001/07/16 | 189 | 189 | 189 | 189 | 2,000 |
2001/07/13 | 190 | 190 | 190 | 190 | 1,000 |
2001/07/12 | 185 | 189 | 185 | 189 | 5,000 |
2001/07/11 | 186 | 187 | 185 | 187 | 7,000 |
2001/07/10 | 198 | 198 | 185 | 186 | 34,000 |
2001/07/09 | 190 | 190 | 183 | 183 | 17,000 |
2001/07/06 | 191 | 192 | 189 | 192 | 3,000 |
2001/07/05 | 188 | 190 | 188 | 190 | 3,000 |
2001/07/04 | 187 | 187 | 186 | 186 | 7,000 |
2001/07/03 | 197 | 197 | 187 | 187 | 13,000 |
2001/07/02 | 188 | 192 | 188 | 188 | 4,000 |
2001/06/29 | 196 | 199 | 191 | 195 | 21,000 |
2001/06/28 | 193 | 198 | 186 | 186 | 19,000 |
2001/06/27 | 193 | 193 | 192 | 192 | 14,000 |
2001/06/26 | 189 | 193 | 185 | 193 | 11,000 |
2001/06/25 | 193 | 193 | 190 | 193 | 16,000 |
2001/06/22 | 192 | 193 | 192 | 193 | 5,000 |
2001/06/21 | 192 | 192 | 191 | 191 | 16,000 |
2001/06/20 | 189 | 190 | 185 | 185 | 35,000 |
2001/06/19 | 185 | 189 | 184 | 189 | 15,000 |
2001/06/18 | 184 | 184 | 183 | 183 | 4,000 |
2001/06/15 | 185 | 186 | 182 | 182 | 13,000 |
2001/06/14 | 189 | 189 | 182 | 182 | 10,000 |
2001/06/13 | 188 | 190 | 185 | 190 | 9,000 |
2001/06/12 | 187 | 192 | 187 | 188 | 5,000 |
2001/06/08 | 183 | 186 | 183 | 186 | 45,000 |
2001/06/07 | 187 | 187 | 182 | 182 | 9,000 |
2001/06/06 | 187 | 187 | 187 | 187 | 4,000 |
2001/06/05 | 191 | 192 | 186 | 192 | 12,000 |
2001/06/04 | 192 | 192 | 192 | 192 | 1,000 |
2001/06/01 | 193 | 194 | 185 | 190 | 19,000 |
2001/05/31 | 191 | 191 | 180 | 184 | 14,000 |
2001/05/30 | 192 | 192 | 192 | 192 | 3,000 |
2001/05/29 | 192 | 192 | 192 | 192 | 4,000 |
2001/05/28 | 205 | 205 | 192 | 198 | 19,000 |
2001/05/25 | 204 | 204 | 202 | 202 | 7,000 |
2001/05/24 | 201 | 201 | 201 | 201 | 8,000 |
2001/05/23 | 205 | 205 | 204 | 204 | 4,000 |
2001/05/22 | 206 | 206 | 201 | 202 | 16,000 |
2001/05/21 | 210 | 211 | 205 | 205 | 39,000 |
2001/05/18 | 202 | 206 | 198 | 206 | 20,000 |
2001/05/17 | 202 | 202 | 195 | 202 | 12,000 |
2001/05/16 | 202 | 202 | 197 | 197 | 11,000 |
2001/05/15 | 199 | 199 | 194 | 198 | 7,000 |
2001/05/14 | 202 | 202 | 198 | 199 | 3,000 |
2001/05/11 | 201 | 204 | 201 | 202 | 8,000 |
2001/05/10 | 198 | 203 | 197 | 203 | 7,000 |
2001/05/09 | 205 | 205 | 198 | 198 | 5,000 |
2001/05/08 | 207 | 207 | 205 | 205 | 6,000 |
2001/05/07 | 210 | 210 | 210 | 210 | 14,000 |
2001/05/02 | 214 | 214 | 210 | 210 | 13,000 |
2001/05/01 | 214 | 215 | 210 | 215 | 8,000 |
2001/04/27 | 214 | 215 | 210 | 214 | 25,000 |
2001/04/26 | 215 | 215 | 210 | 214 | 43,000 |
2001/04/25 | 208 | 208 | 207 | 207 | 22,000 |
2001/04/24 | 200 | 208 | 198 | 208 | 7,000 |
2001/04/23 | 205 | 207 | 204 | 204 | 7,000 |
2001/04/20 | 208 | 208 | 204 | 205 | 55,000 |
2001/04/19 | 201 | 219 | 200 | 204 | 92,000 |
2001/04/18 | 200 | 200 | 196 | 200 | 25,000 |
2001/04/17 | 199 | 200 | 198 | 200 | 19,000 |
2001/04/16 | 200 | 200 | 199 | 200 | 10,000 |
2001/04/13 | 192 | 200 | 192 | 200 | 15,000 |
2001/04/12 | 197 | 197 | 191 | 191 | 17,000 |
2001/04/11 | 193 | 198 | 188 | 188 | 21,000 |
2001/04/10 | 197 | 197 | 192 | 192 | 5,000 |
2001/04/09 | 197 | 197 | 190 | 190 | 6,000 |
2001/04/06 | 200 | 200 | 197 | 200 | 10,000 |
2001/04/05 | 197 | 200 | 196 | 200 | 21,000 |
2001/04/04 | 191 | 199 | 191 | 197 | 10,000 |
2001/04/03 | 195 | 195 | 195 | 195 | 6,000 |
2001/04/02 | 192 | 192 | 191 | 191 | 9,000 |
2001/03/30 | 200 | 200 | 191 | 191 | 16,000 |
2001/03/29 | 197 | 197 | 190 | 190 | 8,000 |
2001/03/28 | 199 | 199 | 192 | 197 | 6,000 |
2001/03/27 | 197 | 200 | 197 | 200 | 25,000 |
2001/03/26 | 198 | 200 | 192 | 200 | 26,000 |
2001/03/23 | 196 | 198 | 196 | 198 | 8,000 |
2001/03/22 | 190 | 194 | 190 | 194 | 3,000 |
2001/03/21 | 188 | 194 | 183 | 194 | 54,000 |
2001/03/19 | 184 | 186 | 183 | 183 | 21,000 |
2001/03/16 | 186 | 186 | 186 | 186 | 5,000 |
2001/03/15 | 182 | 183 | 182 | 183 | 5,000 |
2001/03/14 | 187 | 187 | 182 | 182 | 10,000 |
2001/03/13 | 185 | 187 | 182 | 187 | 12,000 |
2001/03/12 | 187 | 187 | 186 | 186 | 5,000 |
2001/03/09 | 200 | 200 | 190 | 190 | 28,000 |
2001/03/08 | 191 | 193 | 182 | 193 | 10,000 |
2001/03/07 | 192 | 192 | 190 | 190 | 20,000 |
2001/03/06 | 185 | 189 | 180 | 189 | 35,000 |
2001/03/05 | 187 | 192 | 183 | 184 | 21,000 |
2001/03/02 | 188 | 195 | 188 | 193 | 10,000 |
2001/03/01 | 192 | 196 | 187 | 196 | 8,000 |
2001/02/28 | 197 | 197 | 192 | 192 | 4,000 |
2001/02/27 | 197 | 197 | 192 | 197 | 5,000 |
2001/02/26 | 203 | 203 | 196 | 196 | 7,000 |
2001/02/23 | 201 | 202 | 200 | 202 | 8,000 |
2001/02/22 | 195 | 200 | 191 | 200 | 13,000 |
2001/02/21 | 203 | 203 | 197 | 202 | 27,000 |
2001/02/20 | 204 | 204 | 193 | 198 | 37,000 |
2001/02/19 | 191 | 196 | 191 | 196 | 13,000 |
2001/02/16 | 199 | 200 | 195 | 199 | 21,000 |
2001/02/15 | 195 | 207 | 192 | 200 | 99,000 |
2001/02/14 | 182 | 185 | 181 | 185 | 4,000 |
2001/02/13 | 191 | 191 | 180 | 185 | 13,000 |
2001/02/09 | 179 | 179 | 178 | 178 | 2,000 |
2001/02/08 | 178 | 179 | 178 | 179 | 5,000 |
2001/02/06 | 182 | 183 | 177 | 177 | 9,000 |
2001/02/05 | 183 | 183 | 177 | 177 | 6,000 |
2001/02/02 | 178 | 178 | 174 | 174 | 4,000 |
2001/02/01 | 183 | 183 | 182 | 183 | 5,000 |
2001/01/31 | 190 | 190 | 190 | 190 | 2,000 |
2001/01/30 | 188 | 190 | 186 | 190 | 10,000 |
2001/01/29 | 185 | 185 | 183 | 183 | 13,000 |
2001/01/26 | 195 | 195 | 195 | 195 | 11,000 |
2001/01/25 | 195 | 195 | 190 | 190 | 5,000 |
2001/01/24 | 194 | 194 | 194 | 194 | 8,000 |
2001/01/23 | 190 | 194 | 190 | 194 | 12,000 |
2001/01/22 | 197 | 197 | 188 | 195 | 31,000 |
2001/01/19 | 180 | 187 | 180 | 187 | 10,000 |
2001/01/18 | 180 | 180 | 171 | 180 | 8,000 |
2001/01/17 | 175 | 175 | 175 | 175 | 6,000 |
2001/01/16 | 170 | 178 | 170 | 178 | 4,000 |
2001/01/15 | 169 | 170 | 169 | 170 | 6,000 |
2001/01/12 | 168 | 168 | 160 | 161 | 11,000 |
2001/01/11 | 174 | 174 | 156 | 156 | 10,000 |
2001/01/10 | 175 | 175 | 161 | 174 | 11,000 |
2001/01/09 | 173 | 173 | 170 | 170 | 7,000 |
2001/01/05 | 175 | 178 | 175 | 178 | 17,000 |
2001/01/04 | 176 | 176 | 175 | 175 | 3,000 |