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 |
|---|---|---|---|---|---|
| 2005/12/30 | 563 | 570 | 558 | 558 | 82,000 |
| 2005/12/29 | 577 | 577 | 562 | 562 | 53,000 |
| 2005/12/28 | 577 | 578 | 569 | 577 | 66,000 |
| 2005/12/27 | 589 | 589 | 580 | 581 | 127,000 |
| 2005/12/26 | 593 | 594 | 587 | 590 | 131,000 |
| 2005/12/22 | 573 | 588 | 569 | 583 | 140,000 |
| 2005/12/21 | 568 | 572 | 562 | 569 | 106,000 |
| 2005/12/20 | 574 | 574 | 568 | 573 | 57,000 |
| 2005/12/19 | 571 | 577 | 568 | 575 | 138,000 |
| 2005/12/16 | 560 | 583 | 543 | 577 | 248,000 |
| 2005/12/15 | 579 | 585 | 556 | 561 | 329,000 |
| 2005/12/14 | 603 | 619 | 590 | 599 | 403,000 |
| 2005/12/13 | 547 | 584 | 543 | 583 | 328,000 |
| 2005/12/12 | 521 | 540 | 520 | 532 | 130,000 |
| 2005/12/09 | 509 | 525 | 509 | 516 | 135,000 |
| 2005/12/08 | 522 | 526 | 510 | 514 | 125,000 |
| 2005/12/07 | 534 | 544 | 527 | 529 | 145,000 |
| 2005/12/06 | 542 | 546 | 534 | 538 | 211,000 |
| 2005/12/05 | 547 | 556 | 545 | 547 | 234,000 |
| 2005/12/02 | 536 | 560 | 535 | 548 | 257,000 |
| 2005/12/01 | 530 | 531 | 528 | 529 | 59,000 |
| 2005/11/30 | 525 | 532 | 525 | 532 | 133,000 |
| 2005/11/29 | 519 | 532 | 514 | 532 | 154,000 |
| 2005/11/28 | 526 | 530 | 521 | 522 | 124,000 |
| 2005/11/25 | 517 | 530 | 515 | 524 | 182,000 |
| 2005/11/24 | 524 | 537 | 524 | 527 | 309,000 |
| 2005/11/22 | 500 | 524 | 490 | 521 | 369,000 |
| 2005/11/21 | 518 | 533 | 502 | 503 | 646,000 |
| 2005/11/18 | 493 | 518 | 486 | 514 | 527,000 |
| 2005/11/17 | 468 | 496 | 464 | 495 | 636,000 |
| 2005/11/16 | 451 | 468 | 441 | 463 | 710,000 |
| 2005/11/15 | 449 | 467 | 448 | 456 | 1,067,000 |
| 2005/11/14 | 430 | 430 | 418 | 419 | 120,000 |
| 2005/11/11 | 403 | 420 | 403 | 417 | 155,000 |
| 2005/11/10 | 400 | 414 | 399 | 403 | 111,000 |
| 2005/11/09 | 400 | 408 | 397 | 401 | 121,000 |
| 2005/11/08 | 387 | 399 | 387 | 398 | 137,000 |
| 2005/11/07 | 387 | 391 | 382 | 388 | 114,000 |
| 2005/11/04 | 389 | 389 | 375 | 383 | 141,000 |
| 2005/11/02 | 385 | 390 | 383 | 386 | 66,000 |
| 2005/11/01 | 385 | 386 | 382 | 383 | 38,000 |
| 2005/10/31 | 384 | 385 | 380 | 382 | 48,000 |
| 2005/10/28 | 377 | 383 | 377 | 383 | 31,000 |
| 2005/10/27 | 381 | 385 | 380 | 382 | 43,000 |
| 2005/10/26 | 376 | 382 | 376 | 380 | 45,000 |
| 2005/10/25 | 375 | 380 | 375 | 376 | 47,000 |
| 2005/10/24 | 381 | 385 | 375 | 376 | 29,000 |
| 2005/10/21 | 367 | 377 | 367 | 376 | 64,000 |
| 2005/10/20 | 377 | 383 | 377 | 381 | 72,000 |
| 2005/10/19 | 380 | 380 | 375 | 377 | 155,000 |
| 2005/10/18 | 376 | 380 | 374 | 375 | 51,000 |
| 2005/10/17 | 380 | 385 | 376 | 376 | 47,000 |
| 2005/10/14 | 383 | 386 | 378 | 382 | 56,000 |
| 2005/10/13 | 383 | 385 | 376 | 383 | 114,000 |
| 2005/10/12 | 383 | 391 | 381 | 384 | 76,000 |
| 2005/10/11 | 375 | 381 | 371 | 381 | 53,000 |
| 2005/10/07 | 374 | 380 | 373 | 377 | 34,000 |
| 2005/10/06 | 385 | 385 | 377 | 377 | 44,000 |
| 2005/10/05 | 393 | 393 | 385 | 390 | 72,000 |
| 2005/10/04 | 396 | 396 | 390 | 394 | 32,000 |
| 2005/10/03 | 393 | 396 | 390 | 396 | 57,000 |
| 2005/09/30 | 393 | 398 | 387 | 398 | 120,000 |
| 2005/09/29 | 385 | 392 | 371 | 391 | 231,000 |
| 2005/09/28 | 377 | 383 | 377 | 383 | 81,000 |
| 2005/09/27 | 385 | 385 | 380 | 380 | 66,000 |
| 2005/09/26 | 384 | 387 | 380 | 385 | 57,000 |
| 2005/09/22 | 374 | 384 | 365 | 384 | 71,000 |
| 2005/09/21 | 384 | 390 | 377 | 384 | 184,000 |
| 2005/09/20 | 375 | 385 | 372 | 384 | 295,000 |
| 2005/09/16 | 367 | 369 | 366 | 368 | 102,000 |
| 2005/09/15 | 365 | 367 | 364 | 367 | 71,000 |
| 2005/09/14 | 360 | 363 | 360 | 362 | 35,000 |
| 2005/09/13 | 366 | 366 | 361 | 364 | 31,000 |
| 2005/09/12 | 361 | 362 | 359 | 360 | 51,000 |
| 2005/09/09 | 359 | 365 | 357 | 360 | 160,000 |
| 2005/09/08 | 357 | 358 | 354 | 354 | 18,000 |
| 2005/09/07 | 362 | 362 | 357 | 357 | 36,000 |
| 2005/09/06 | 362 | 368 | 355 | 355 | 68,000 |
| 2005/09/05 | 360 | 361 | 359 | 360 | 38,000 |
| 2005/09/02 | 361 | 363 | 359 | 361 | 21,000 |
| 2005/09/01 | 360 | 365 | 358 | 358 | 40,000 |
| 2005/08/31 | 360 | 362 | 355 | 357 | 42,000 |
| 2005/08/30 | 360 | 360 | 358 | 359 | 25,000 |
| 2005/08/29 | 360 | 361 | 353 | 354 | 91,000 |
| 2005/08/26 | 368 | 368 | 358 | 358 | 118,000 |
| 2005/08/25 | 369 | 369 | 366 | 368 | 62,000 |
| 2005/08/24 | 370 | 372 | 368 | 371 | 101,000 |
| 2005/08/23 | 371 | 373 | 369 | 370 | 228,000 |
| 2005/08/22 | 381 | 381 | 367 | 368 | 409,000 |
| 2005/08/19 | 329 | 350 | 328 | 346 | 67,000 |
| 2005/08/18 | 332 | 332 | 329 | 330 | 26,000 |
| 2005/08/17 | 328 | 335 | 328 | 331 | 87,000 |
| 2005/08/16 | 336 | 337 | 333 | 333 | 38,000 |
| 2005/08/15 | 332 | 336 | 330 | 335 | 45,000 |
| 2005/08/12 | 329 | 332 | 329 | 329 | 28,000 |
| 2005/08/11 | 328 | 329 | 327 | 327 | 35,000 |
| 2005/08/10 | 335 | 335 | 330 | 332 | 24,000 |
| 2005/08/09 | 322 | 332 | 316 | 332 | 47,000 |
| 2005/08/08 | 311 | 323 | 311 | 323 | 52,000 |
| 2005/08/05 | 327 | 328 | 321 | 325 | 37,000 |
| 2005/08/04 | 331 | 331 | 325 | 328 | 33,000 |
| 2005/08/03 | 332 | 333 | 326 | 331 | 39,000 |
| 2005/08/02 | 331 | 335 | 330 | 330 | 50,000 |
| 2005/08/01 | 336 | 336 | 333 | 333 | 63,000 |
| 2005/07/29 | 332 | 336 | 331 | 331 | 120,000 |
| 2005/07/28 | 328 | 329 | 324 | 326 | 110,000 |
| 2005/07/27 | 324 | 325 | 323 | 324 | 43,000 |
| 2005/07/26 | 321 | 321 | 318 | 319 | 25,000 |
| 2005/07/25 | 319 | 321 | 318 | 321 | 32,000 |
| 2005/07/22 | 321 | 324 | 316 | 316 | 78,000 |
| 2005/07/21 | 322 | 325 | 316 | 316 | 136,000 |
| 2005/07/20 | 328 | 328 | 317 | 317 | 229,000 |
| 2005/07/19 | 328 | 329 | 326 | 328 | 41,000 |
| 2005/07/15 | 327 | 327 | 325 | 327 | 30,000 |
| 2005/07/14 | 327 | 328 | 325 | 325 | 15,000 |
| 2005/07/13 | 327 | 327 | 325 | 326 | 29,000 |
| 2005/07/12 | 326 | 326 | 325 | 326 | 83,000 |
| 2005/07/11 | 324 | 324 | 320 | 323 | 125,000 |
| 2005/07/08 | 325 | 328 | 325 | 327 | 44,000 |
| 2005/07/07 | 329 | 329 | 325 | 325 | 46,000 |
| 2005/07/06 | 328 | 329 | 327 | 329 | 57,000 |
| 2005/07/05 | 328 | 328 | 326 | 328 | 24,000 |
| 2005/07/04 | 327 | 332 | 325 | 328 | 97,000 |
| 2005/07/01 | 324 | 326 | 323 | 325 | 42,000 |
| 2005/06/30 | 324 | 324 | 318 | 324 | 71,000 |
| 2005/06/29 | 325 | 327 | 324 | 324 | 44,000 |
| 2005/06/28 | 321 | 325 | 321 | 325 | 36,000 |
| 2005/06/27 | 324 | 327 | 321 | 321 | 26,000 |
| 2005/06/24 | 325 | 325 | 318 | 324 | 143,000 |
| 2005/06/23 | 333 | 333 | 325 | 326 | 66,000 |
| 2005/06/22 | 328 | 333 | 328 | 331 | 52,000 |
| 2005/06/21 | 328 | 330 | 326 | 328 | 61,000 |
| 2005/06/20 | 326 | 335 | 325 | 325 | 247,000 |
| 2005/06/17 | 321 | 325 | 321 | 323 | 64,000 |
| 2005/06/16 | 321 | 322 | 321 | 321 | 24,000 |
| 2005/06/15 | 324 | 324 | 318 | 319 | 57,000 |
| 2005/06/14 | 324 | 324 | 321 | 324 | 33,000 |
| 2005/06/13 | 320 | 325 | 319 | 324 | 99,000 |
| 2005/06/10 | 318 | 322 | 318 | 321 | 73,000 |
| 2005/06/09 | 317 | 317 | 315 | 317 | 32,000 |
| 2005/06/08 | 319 | 326 | 314 | 317 | 139,000 |
| 2005/06/07 | 315 | 318 | 315 | 318 | 33,000 |
| 2005/06/06 | 316 | 316 | 314 | 316 | 13,000 |
| 2005/06/03 | 316 | 318 | 314 | 316 | 31,000 |
| 2005/06/02 | 314 | 314 | 308 | 314 | 22,000 |
| 2005/06/01 | 315 | 315 | 305 | 314 | 74,000 |
| 2005/05/31 | 309 | 314 | 309 | 313 | 16,000 |
| 2005/05/30 | 305 | 312 | 304 | 308 | 77,000 |
| 2005/05/27 | 315 | 315 | 304 | 305 | 70,000 |
| 2005/05/26 | 316 | 316 | 310 | 315 | 23,000 |
| 2005/05/25 | 317 | 318 | 316 | 316 | 30,000 |
| 2005/05/24 | 317 | 320 | 315 | 317 | 63,000 |
| 2005/05/23 | 311 | 315 | 310 | 314 | 21,000 |
| 2005/05/20 | 312 | 315 | 311 | 313 | 61,000 |
| 2005/05/19 | 307 | 313 | 301 | 308 | 70,000 |
| 2005/05/18 | 297 | 304 | 297 | 304 | 40,000 |
| 2005/05/17 | 299 | 305 | 296 | 296 | 97,000 |
| 2005/05/16 | 294 | 300 | 293 | 294 | 32,000 |
| 2005/05/13 | 298 | 298 | 294 | 297 | 22,000 |
| 2005/05/12 | 302 | 303 | 298 | 298 | 26,000 |
| 2005/05/11 | 298 | 302 | 296 | 302 | 42,000 |
| 2005/05/10 | 309 | 309 | 302 | 302 | 28,000 |
| 2005/05/09 | 299 | 304 | 299 | 304 | 29,000 |
| 2005/05/06 | 299 | 301 | 298 | 301 | 20,000 |
| 2005/05/02 | 298 | 299 | 298 | 299 | 8,000 |
| 2005/04/28 | 296 | 299 | 294 | 299 | 31,000 |
| 2005/04/27 | 298 | 298 | 296 | 297 | 10,000 |
| 2005/04/26 | 299 | 300 | 298 | 298 | 42,000 |
| 2005/04/25 | 294 | 299 | 292 | 299 | 29,000 |
| 2005/04/22 | 299 | 300 | 293 | 297 | 27,000 |
| 2005/04/21 | 299 | 303 | 290 | 297 | 122,000 |
| 2005/04/20 | 290 | 300 | 290 | 300 | 104,000 |
| 2005/04/19 | 279 | 287 | 279 | 287 | 112,000 |
| 2005/04/18 | 292 | 292 | 277 | 283 | 96,000 |
| 2005/04/15 | 300 | 300 | 295 | 299 | 37,000 |
| 2005/04/14 | 305 | 305 | 302 | 303 | 30,000 |
| 2005/04/13 | 306 | 308 | 306 | 308 | 23,000 |
| 2005/04/12 | 306 | 309 | 305 | 305 | 16,000 |
| 2005/04/11 | 310 | 312 | 305 | 310 | 61,000 |
| 2005/04/08 | 311 | 315 | 310 | 315 | 37,000 |
| 2005/04/07 | 304 | 312 | 303 | 312 | 42,000 |
| 2005/04/06 | 304 | 304 | 301 | 304 | 65,000 |
| 2005/04/05 | 303 | 308 | 298 | 307 | 57,000 |
| 2005/04/04 | 308 | 308 | 305 | 306 | 22,000 |
| 2005/04/01 | 302 | 312 | 302 | 309 | 53,000 |
| 2005/03/31 | 310 | 315 | 305 | 312 | 74,000 |
| 2005/03/30 | 315 | 315 | 301 | 303 | 77,000 |
| 2005/03/29 | 319 | 320 | 315 | 318 | 26,000 |
| 2005/03/28 | 323 | 323 | 315 | 321 | 43,000 |
| 2005/03/25 | 316 | 325 | 312 | 323 | 123,000 |
| 2005/03/24 | 321 | 321 | 312 | 316 | 83,000 |
| 2005/03/23 | 324 | 324 | 299 | 323 | 154,000 |
| 2005/03/22 | 319 | 325 | 313 | 324 | 126,000 |
| 2005/03/18 | 314 | 321 | 308 | 321 | 133,000 |
| 2005/03/17 | 312 | 318 | 312 | 314 | 147,000 |
| 2005/03/16 | 315 | 319 | 314 | 318 | 73,000 |
| 2005/03/15 | 324 | 324 | 317 | 320 | 40,000 |
| 2005/03/14 | 317 | 328 | 317 | 323 | 142,000 |
| 2005/03/11 | 323 | 324 | 317 | 320 | 152,000 |
| 2005/03/10 | 320 | 323 | 317 | 320 | 42,000 |
| 2005/03/09 | 315 | 322 | 315 | 320 | 59,000 |
| 2005/03/08 | 324 | 324 | 318 | 319 | 27,000 |
| 2005/03/07 | 324 | 324 | 318 | 324 | 116,000 |
| 2005/03/04 | 315 | 323 | 315 | 320 | 204,000 |
| 2005/03/03 | 308 | 315 | 308 | 314 | 95,000 |
| 2005/03/02 | 312 | 314 | 307 | 314 | 93,000 |
| 2005/03/01 | 318 | 318 | 312 | 314 | 112,000 |
| 2005/02/28 | 310 | 315 | 309 | 315 | 105,000 |
| 2005/02/25 | 302 | 311 | 301 | 308 | 166,000 |
| 2005/02/24 | 299 | 302 | 299 | 301 | 78,000 |
| 2005/02/23 | 298 | 300 | 297 | 300 | 133,000 |
| 2005/02/22 | 305 | 305 | 298 | 303 | 149,000 |
| 2005/02/21 | 310 | 310 | 305 | 305 | 292,000 |
| 2005/02/18 | 315 | 315 | 310 | 311 | 96,000 |
| 2005/02/17 | 314 | 318 | 313 | 313 | 69,000 |
| 2005/02/16 | 316 | 319 | 316 | 317 | 61,000 |
| 2005/02/15 | 320 | 322 | 317 | 320 | 135,000 |
| 2005/02/14 | 327 | 328 | 320 | 320 | 181,000 |
| 2005/02/10 | 315 | 328 | 314 | 323 | 376,000 |
| 2005/02/09 | 315 | 320 | 312 | 317 | 652,000 |
| 2005/02/08 | 314 | 338 | 313 | 320 | 2,200,000 |
| 2005/02/07 | 292 | 292 | 289 | 289 | 65,000 |
| 2005/02/04 | 290 | 292 | 287 | 290 | 142,000 |
| 2005/02/03 | 285 | 288 | 285 | 288 | 56,000 |
| 2005/02/02 | 281 | 284 | 281 | 283 | 53,000 |
| 2005/02/01 | 282 | 285 | 282 | 282 | 54,000 |
| 2005/01/31 | 278 | 282 | 278 | 281 | 35,000 |
| 2005/01/28 | 281 | 281 | 279 | 281 | 42,000 |
| 2005/01/27 | 284 | 284 | 281 | 282 | 19,000 |
| 2005/01/26 | 284 | 285 | 282 | 283 | 31,000 |
| 2005/01/25 | 280 | 286 | 279 | 284 | 52,000 |
| 2005/01/24 | 278 | 279 | 278 | 279 | 8,000 |
| 2005/01/21 | 278 | 281 | 277 | 281 | 42,000 |
| 2005/01/20 | 288 | 288 | 278 | 280 | 61,000 |
| 2005/01/19 | 285 | 288 | 283 | 288 | 71,000 |
| 2005/01/18 | 286 | 286 | 284 | 284 | 14,000 |
| 2005/01/17 | 289 | 289 | 283 | 285 | 24,000 |
| 2005/01/14 | 281 | 288 | 273 | 285 | 66,000 |
| 2005/01/13 | 287 | 287 | 282 | 286 | 29,000 |
| 2005/01/12 | 290 | 290 | 285 | 287 | 28,000 |
| 2005/01/11 | 293 | 293 | 284 | 290 | 116,000 |
| 2005/01/07 | 287 | 299 | 282 | 291 | 205,000 |
| 2005/01/06 | 282 | 284 | 279 | 284 | 38,000 |
| 2005/01/05 | 278 | 285 | 277 | 282 | 64,000 |
| 2005/01/04 | 277 | 279 | 272 | 278 | 27,000 |