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 |