日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 746 750 732 733 15,000
2007/12/27 767 767 752 752 87,000
2007/12/26 749 766 749 763 59,000
2007/12/25 746 755 746 747 52,000
2007/12/21 730 742 726 742 84,000
2007/12/20 736 740 730 731 78,000
2007/12/19 745 750 730 736 56,000
2007/12/18 738 751 729 735 96,000
2007/12/17 771 776 748 748 61,000
2007/12/14 787 792 770 781 128,000
2007/12/13 798 800 789 789 70,000
2007/12/12 802 807 795 804 50,000
2007/12/11 805 807 800 802 58,000
2007/12/10 811 811 798 802 74,000
2007/12/07 808 812 805 810 74,000
2007/12/06 820 825 800 808 70,000
2007/12/05 802 813 798 806 112,000
2007/12/04 839 843 818 822 97,000
2007/12/03 840 847 830 839 110,000
2007/11/30 810 863 810 849 207,000
2007/11/29 809 812 794 805 117,000
2007/11/28 791 795 783 789 94,000
2007/11/27 780 794 772 782 139,000
2007/11/26 809 813 785 793 102,000
2007/11/22 794 808 774 799 78,000
2007/11/21 800 812 787 795 151,000
2007/11/20 799 805 774 800 170,000
2007/11/19 823 832 798 807 95,000
2007/11/16 872 872 834 842 75,000
2007/11/15 869 883 855 875 89,000
2007/11/14 850 871 839 871 150,000
2007/11/13 818 852 818 849 115,000
2007/11/12 865 868 846 858 112,000
2007/11/09 885 898 873 875 105,000
2007/11/08 888 888 861 885 126,000
2007/11/07 908 911 894 895 52,000
2007/11/06 889 909 888 902 80,000
2007/11/05 929 930 906 909 82,000
2007/11/02 948 948 937 939 73,000
2007/11/01 958 960 950 951 57,000
2007/10/31 937 958 935 958 95,000
2007/10/30 914 934 913 930 65,000
2007/10/29 927 927 920 924 58,000
2007/10/26 921 928 912 926 56,000
2007/10/25 921 923 911 919 43,000
2007/10/24 931 934 920 920 47,000
2007/10/23 926 936 924 931 98,000
2007/10/22 929 929 906 918 112,000
2007/10/19 944 946 935 939 58,000
2007/10/18 923 955 904 954 114,000
2007/10/17 947 950 925 933 89,000
2007/10/16 961 962 940 946 90,000
2007/10/15 963 965 959 962 38,000
2007/10/12 962 965 958 959 53,000
2007/10/11 944 966 944 964 79,000
2007/10/10 972 973 953 953 41,000
2007/10/09 968 975 957 957 92,000
2007/10/05 970 970 960 964 53,000
2007/10/04 960 971 957 971 110,000
2007/10/03 957 959 948 959 52,000
2007/10/02 957 963 950 963 66,000
2007/10/01 968 968 946 956 89,000
2007/09/28 973 980 942 967 221,000
2007/09/27 944 973 944 970 140,000
2007/09/26 945 956 942 954 76,000
2007/09/25 944 945 938 944 47,000
2007/09/21 941 942 930 941 72,000
2007/09/20 940 949 928 935 90,000
2007/09/19 914 940 912 940 136,000
2007/09/18 892 906 883 898 99,000
2007/09/14 909 920 896 919 104,000
2007/09/13 900 907 896 907 84,000
2007/09/12 920 923 896 901 89,000
2007/09/11 907 927 898 919 87,000
2007/09/10 910 922 910 912 53,000
2007/09/07 937 938 918 930 49,000
2007/09/06 924 935 909 930 98,000
2007/09/05 950 952 933 933 148,000
2007/09/04 971 971 947 959 100,000
2007/09/03 965 965 946 961 97,000
2007/08/31 923 965 923 965 163,000
2007/08/30 932 941 928 933 102,000
2007/08/29 934 942 926 932 83,000
2007/08/28 944 962 940 958 164,000
2007/08/27 952 960 941 942 99,000
2007/08/24 948 948 931 947 49,000
2007/08/23 931 948 929 948 142,000
2007/08/22 893 935 893 930 135,000
2007/08/21 893 917 893 913 128,000
2007/08/20 923 923 888 894 137,000
2007/08/17 926 927 883 883 224,000
2007/08/16 928 949 917 946 200,000
2007/08/15 923 960 923 938 192,000
2007/08/14 928 965 928 953 276,000
2007/08/13 919 968 909 926 286,000
2007/08/10 905 905 848 869 240,000
2007/08/09 945 948 920 926 358,000
2007/08/08 967 967 935 935 213,000
2007/08/07 969 986 959 961 140,000
2007/08/06 948 969 940 968 102,000
2007/08/03 965 965 950 958 96,000
2007/08/02 967 978 940 964 216,000
2007/08/01 979 981 955 967 127,000
2007/07/31 961 986 960 982 169,000
2007/07/30 923 955 918 951 98,000
2007/07/27 916 941 916 933 156,000
2007/07/26 968 981 956 956 108,000
2007/07/25 975 990 968 984 109,000
2007/07/24 1,001 1,001 980 992 89,000
2007/07/23 980 1,002 980 1,001 89,000
2007/07/20 1,000 1,006 997 1,001 141,000
2007/07/19 965 997 965 995 177,000
2007/07/18 959 960 950 958 95,000
2007/07/17 974 978 963 966 90,000
2007/07/13 982 982 963 974 155,000
2007/07/12 992 998 963 973 192,000
2007/07/11 1,000 1,002 991 995 141,000
2007/07/10 992 1,010 985 1,003 193,000
2007/07/09 990 990 981 984 176,000
2007/07/06 998 998 985 989 157,000
2007/07/05 988 1,005 983 998 335,000
2007/07/04 975 999 975 987 248,000
2007/07/03 981 1,001 971 979 324,000
2007/07/02 954 985 943 983 386,000
2007/06/29 911 950 911 945 432,000
2007/06/28 913 913 890 901 205,000
2007/06/27 926 927 906 909 172,000
2007/06/26 913 929 901 927 241,000
2007/06/25 934 935 913 917 200,000
2007/06/22 910 940 910 938 478,000
2007/06/21 897 918 892 907 295,000
2007/06/20 890 907 888 900 387,000
2007/06/19 874 887 874 882 116,000
2007/06/18 884 890 866 875 184,000
2007/06/15 854 877 851 877 221,000
2007/06/14 837 852 837 848 154,000
2007/06/13 830 839 830 832 109,000
2007/06/12 831 839 822 833 252,000
2007/06/11 846 849 837 840 106,000
2007/06/08 843 851 835 838 210,000
2007/06/07 850 869 850 863 193,000
2007/06/06 846 866 845 862 256,000
2007/06/05 878 878 863 866 115,000
2007/06/04 874 881 869 873 353,000
2007/06/01 843 864 841 860 292,000
2007/05/31 830 838 830 833 85,000
2007/05/30 830 834 819 830 142,000
2007/05/29 827 834 823 830 109,000
2007/05/28 832 838 819 826 117,000
2007/05/25 827 828 814 827 111,000
2007/05/24 826 833 821 831 76,000
2007/05/23 845 847 835 836 177,000
2007/05/22 801 845 801 845 294,000
2007/05/21 792 806 786 806 107,000
2007/05/18 805 807 783 792 167,000
2007/05/17 800 811 800 803 119,000
2007/05/16 794 804 792 803 127,000
2007/05/15 818 818 798 800 359,000
2007/05/14 801 826 801 823 720,000
2007/05/11 756 756 740 747 147,000
2007/05/10 765 765 751 754 222,000
2007/05/09 752 768 752 766 156,000
2007/05/08 749 759 746 752 159,000
2007/05/07 759 760 732 747 214,000
2007/05/02 763 763 706 752 247,000
2007/05/01 762 765 757 764 72,000
2007/04/27 761 762 757 762 120,000
2007/04/26 753 764 753 762 106,000
2007/04/25 764 764 741 751 146,000
2007/04/24 747 764 745 764 177,000
2007/04/23 762 771 743 749 262,000
2007/04/20 774 774 764 768 227,000
2007/04/19 790 790 768 774 226,000
2007/04/18 775 788 763 788 130,000
2007/04/17 782 792 777 780 287,000
2007/04/16 785 789 771 780 213,000
2007/04/13 805 808 786 787 282,000
2007/04/12 808 815 800 809 153,000
2007/04/11 820 822 805 809 228,000
2007/04/10 813 828 811 825 262,000
2007/04/09 807 822 801 816 300,000
2007/04/06 820 824 805 810 233,000
2007/04/05 818 822 814 820 231,000
2007/04/04 831 831 820 828 306,000
2007/04/03 815 831 814 822 309,000
2007/04/02 845 845 809 811 450,000
2007/03/30 839 847 831 846 345,000
2007/03/29 823 840 820 838 315,000
2007/03/28 844 848 834 840 288,000
2007/03/27 837 854 832 835 388,000
2007/03/26 825 849 825 847 491,000
2007/03/23 841 841 823 830 231,000
2007/03/22 824 847 819 841 572,000
2007/03/20 827 832 819 822 296,000
2007/03/19 805 820 803 817 462,000
2007/03/16 833 835 792 795 776,000
2007/03/15 791 836 791 832 688,000
2007/03/14 792 797 785 787 358,000
2007/03/13 829 829 812 812 212,000
2007/03/12 809 828 808 825 372,000
2007/03/09 799 810 796 805 356,000
2007/03/08 763 795 756 792 365,000
2007/03/07 785 790 763 763 326,000
2007/03/06 744 777 743 765 367,000
2007/03/05 762 771 734 738 580,000
2007/03/02 794 794 778 782 235,000
2007/03/01 800 805 775 797 604,000
2007/02/28 745 795 740 793 805,000
2007/02/27 780 818 777 815 825,000
2007/02/26 790 795 782 789 483,000
2007/02/23 795 807 784 795 429,000
2007/02/22 800 808 796 801 511,000
2007/02/21 800 807 788 805 932,000
2007/02/20 775 800 764 800 1,525,000
2007/02/19 765 775 753 774 1,677,000
2007/02/16 724 759 716 751 2,273,000
2007/02/15 700 701 691 694 222,000
2007/02/14 692 697 687 693 344,000
2007/02/13 682 695 678 682 293,000
2007/02/09 670 690 668 685 516,000
2007/02/08 714 717 688 690 515,000
2007/02/07 721 721 711 713 208,000
2007/02/06 714 722 706 719 381,000
2007/02/05 735 736 710 710 662,000
2007/02/02 709 730 708 725 1,293,000
2007/02/01 680 708 680 706 696,000
2007/01/31 692 693 683 690 273,000
2007/01/30 706 712 692 693 449,000
2007/01/29 714 716 696 702 829,000
2007/01/26 669 712 651 709 1,835,000
2007/01/25 704 707 671 674 881,000
2007/01/24 715 715 702 703 1,547,000
2007/01/23 670 709 668 709 1,976,000
2007/01/22 649 675 645 675 1,036,000
2007/01/19 630 641 627 641 286,000
2007/01/18 620 629 620 628 257,000
2007/01/17 624 628 617 621 218,000
2007/01/16 633 634 619 623 166,000
2007/01/15 626 632 615 630 171,000
2007/01/12 615 624 615 621 196,000
2007/01/11 598 615 592 606 225,000
2007/01/10 608 609 594 600 170,000
2007/01/09 601 610 595 609 163,000
2007/01/05 624 627 592 608 311,000
2007/01/04 644 644 630 633 108,000

このページの先頭へ