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 |
|---|---|---|---|---|---|
| 2008/12/30 | 293 | 308 | 293 | 308 | 17,000 |
| 2008/12/29 | 292 | 295 | 292 | 294 | 21,000 |
| 2008/12/26 | 284 | 284 | 275 | 282 | 12,000 |
| 2008/12/25 | 275 | 277 | 271 | 275 | 12,000 |
| 2008/12/24 | 277 | 280 | 275 | 275 | 30,000 |
| 2008/12/22 | 271 | 276 | 271 | 276 | 44,000 |
| 2008/12/19 | 269 | 276 | 266 | 271 | 40,000 |
| 2008/12/18 | 281 | 281 | 272 | 274 | 24,000 |
| 2008/12/17 | 283 | 284 | 275 | 280 | 24,000 |
| 2008/12/16 | 270 | 277 | 268 | 276 | 40,000 |
| 2008/12/15 | 277 | 283 | 277 | 279 | 64,000 |
| 2008/12/12 | 290 | 300 | 281 | 282 | 62,000 |
| 2008/12/11 | 291 | 295 | 288 | 295 | 42,000 |
| 2008/12/10 | 285 | 292 | 285 | 288 | 21,000 |
| 2008/12/09 | 276 | 285 | 276 | 285 | 22,000 |
| 2008/12/08 | 282 | 286 | 277 | 281 | 36,000 |
| 2008/12/05 | 276 | 279 | 273 | 277 | 18,000 |
| 2008/12/04 | 266 | 271 | 262 | 271 | 28,000 |
| 2008/12/03 | 265 | 267 | 262 | 266 | 24,000 |
| 2008/12/02 | 272 | 278 | 270 | 270 | 34,000 |
| 2008/12/01 | 300 | 300 | 287 | 292 | 21,000 |
| 2008/11/28 | 288 | 299 | 283 | 297 | 34,000 |
| 2008/11/27 | 301 | 307 | 292 | 300 | 37,000 |
| 2008/11/26 | 313 | 313 | 302 | 302 | 32,000 |
| 2008/11/25 | 308 | 309 | 304 | 309 | 31,000 |
| 2008/11/21 | 281 | 296 | 275 | 296 | 46,000 |
| 2008/11/20 | 310 | 310 | 290 | 291 | 54,000 |
| 2008/11/19 | 320 | 320 | 306 | 310 | 48,000 |
| 2008/11/18 | 328 | 328 | 314 | 315 | 50,000 |
| 2008/11/17 | 314 | 329 | 314 | 328 | 65,000 |
| 2008/11/14 | 323 | 328 | 323 | 324 | 28,000 |
| 2008/11/13 | 318 | 324 | 310 | 322 | 49,000 |
| 2008/11/12 | 303 | 332 | 303 | 328 | 93,000 |
| 2008/11/11 | 307 | 308 | 299 | 306 | 25,000 |
| 2008/11/10 | 311 | 312 | 298 | 308 | 31,000 |
| 2008/11/07 | 293 | 303 | 288 | 303 | 34,000 |
| 2008/11/06 | 319 | 319 | 298 | 298 | 75,000 |
| 2008/11/05 | 314 | 332 | 314 | 332 | 74,000 |
| 2008/11/04 | 295 | 307 | 293 | 304 | 36,000 |
| 2008/10/31 | 284 | 300 | 284 | 293 | 62,000 |
| 2008/10/30 | 277 | 298 | 272 | 286 | 97,000 |
| 2008/10/29 | 311 | 319 | 272 | 277 | 124,000 |
| 2008/10/28 | 241 | 305 | 239 | 305 | 122,000 |
| 2008/10/27 | 271 | 275 | 248 | 249 | 103,000 |
| 2008/10/24 | 278 | 278 | 263 | 271 | 100,000 |
| 2008/10/23 | 272 | 279 | 263 | 279 | 104,000 |
| 2008/10/22 | 310 | 310 | 290 | 290 | 70,000 |
| 2008/10/21 | 310 | 313 | 305 | 310 | 102,000 |
| 2008/10/20 | 287 | 296 | 287 | 295 | 149,000 |
| 2008/10/17 | 280 | 295 | 279 | 283 | 99,000 |
| 2008/10/16 | 293 | 293 | 271 | 275 | 135,000 |
| 2008/10/15 | 284 | 300 | 280 | 300 | 114,000 |
| 2008/10/14 | 271 | 280 | 254 | 280 | 109,000 |
| 2008/10/10 | 224 | 224 | 207 | 216 | 99,000 |
| 2008/10/09 | 207 | 224 | 207 | 224 | 101,000 |
| 2008/10/08 | 220 | 220 | 202 | 206 | 111,000 |
| 2008/10/07 | 205 | 226 | 202 | 220 | 132,000 |
| 2008/10/06 | 259 | 259 | 225 | 231 | 121,000 |
| 2008/10/03 | 267 | 267 | 254 | 254 | 52,000 |
| 2008/10/02 | 283 | 283 | 270 | 270 | 70,000 |
| 2008/10/01 | 280 | 288 | 280 | 284 | 52,000 |
| 2008/09/30 | 280 | 286 | 275 | 282 | 58,000 |
| 2008/09/29 | 290 | 292 | 281 | 282 | 72,000 |
| 2008/09/26 | 296 | 299 | 280 | 286 | 130,000 |
| 2008/09/25 | 298 | 298 | 290 | 293 | 119,000 |
| 2008/09/24 | 297 | 301 | 291 | 301 | 54,000 |
| 2008/09/22 | 292 | 298 | 292 | 297 | 86,000 |
| 2008/09/19 | 283 | 290 | 278 | 289 | 182,000 |
| 2008/09/18 | 274 | 288 | 271 | 285 | 90,000 |
| 2008/09/17 | 295 | 295 | 275 | 278 | 137,000 |
| 2008/09/16 | 274 | 291 | 274 | 291 | 66,000 |
| 2008/09/12 | 310 | 320 | 310 | 314 | 68,000 |
| 2008/09/11 | 326 | 326 | 310 | 310 | 36,000 |
| 2008/09/10 | 322 | 326 | 320 | 321 | 51,000 |
| 2008/09/09 | 331 | 334 | 326 | 327 | 41,000 |
| 2008/09/08 | 330 | 345 | 328 | 329 | 30,000 |
| 2008/09/05 | 325 | 330 | 322 | 323 | 46,000 |
| 2008/09/04 | 341 | 341 | 331 | 331 | 21,000 |
| 2008/09/03 | 334 | 343 | 332 | 336 | 37,000 |
| 2008/09/02 | 354 | 354 | 326 | 329 | 90,000 |
| 2008/09/01 | 367 | 367 | 350 | 353 | 38,000 |
| 2008/08/29 | 360 | 370 | 360 | 362 | 53,000 |
| 2008/08/28 | 374 | 374 | 354 | 355 | 38,000 |
| 2008/08/27 | 389 | 393 | 377 | 377 | 55,000 |
| 2008/08/26 | 366 | 386 | 366 | 384 | 51,000 |
| 2008/08/25 | 353 | 367 | 353 | 366 | 29,000 |
| 2008/08/22 | 354 | 356 | 350 | 351 | 28,000 |
| 2008/08/21 | 352 | 355 | 351 | 355 | 27,000 |
| 2008/08/20 | 354 | 358 | 349 | 353 | 56,000 |
| 2008/08/19 | 364 | 364 | 350 | 354 | 60,000 |
| 2008/08/18 | 365 | 372 | 360 | 360 | 63,000 |
| 2008/08/15 | 370 | 370 | 361 | 364 | 64,000 |
| 2008/08/14 | 387 | 390 | 373 | 378 | 34,000 |
| 2008/08/13 | 391 | 391 | 383 | 383 | 67,000 |
| 2008/08/12 | 393 | 393 | 370 | 372 | 61,000 |
| 2008/08/11 | 378 | 389 | 378 | 388 | 48,000 |
| 2008/08/08 | 388 | 390 | 384 | 385 | 46,000 |
| 2008/08/07 | 393 | 397 | 387 | 388 | 39,000 |
| 2008/08/06 | 397 | 406 | 395 | 398 | 60,000 |
| 2008/08/05 | 400 | 406 | 395 | 396 | 25,000 |
| 2008/08/04 | 410 | 410 | 391 | 394 | 51,000 |
| 2008/08/01 | 424 | 424 | 412 | 414 | 42,000 |
| 2008/07/31 | 435 | 437 | 414 | 419 | 40,000 |
| 2008/07/30 | 420 | 438 | 419 | 435 | 60,000 |
| 2008/07/29 | 423 | 423 | 412 | 416 | 62,000 |
| 2008/07/28 | 440 | 440 | 428 | 428 | 63,000 |
| 2008/07/25 | 450 | 450 | 431 | 435 | 65,000 |
| 2008/07/24 | 439 | 452 | 435 | 449 | 53,000 |
| 2008/07/23 | 434 | 441 | 433 | 439 | 67,000 |
| 2008/07/22 | 417 | 425 | 414 | 425 | 37,000 |
| 2008/07/18 | 420 | 423 | 411 | 414 | 49,000 |
| 2008/07/17 | 421 | 421 | 413 | 417 | 33,000 |
| 2008/07/16 | 413 | 417 | 405 | 415 | 31,000 |
| 2008/07/15 | 427 | 428 | 408 | 413 | 58,000 |
| 2008/07/14 | 426 | 426 | 420 | 422 | 40,000 |
| 2008/07/11 | 429 | 429 | 422 | 424 | 54,000 |
| 2008/07/10 | 419 | 429 | 418 | 425 | 67,000 |
| 2008/07/09 | 422 | 429 | 418 | 418 | 104,000 |
| 2008/07/08 | 440 | 440 | 427 | 427 | 54,000 |
| 2008/07/07 | 440 | 440 | 427 | 439 | 29,000 |
| 2008/07/04 | 440 | 442 | 436 | 438 | 33,000 |
| 2008/07/03 | 435 | 442 | 432 | 440 | 75,000 |
| 2008/07/02 | 469 | 469 | 450 | 450 | 66,000 |
| 2008/07/01 | 470 | 479 | 467 | 469 | 36,000 |
| 2008/06/30 | 465 | 471 | 463 | 465 | 42,000 |
| 2008/06/27 | 472 | 472 | 467 | 468 | 43,000 |
| 2008/06/26 | 489 | 494 | 479 | 480 | 57,000 |
| 2008/06/25 | 484 | 490 | 470 | 489 | 85,000 |
| 2008/06/24 | 486 | 493 | 483 | 488 | 31,000 |
| 2008/06/23 | 481 | 485 | 478 | 485 | 30,000 |
| 2008/06/20 | 500 | 501 | 482 | 485 | 83,000 |
| 2008/06/19 | 510 | 514 | 497 | 500 | 72,000 |
| 2008/06/18 | 508 | 514 | 507 | 510 | 33,000 |
| 2008/06/17 | 493 | 510 | 492 | 509 | 123,000 |
| 2008/06/16 | 489 | 494 | 488 | 492 | 62,000 |
| 2008/06/13 | 499 | 503 | 484 | 491 | 108,000 |
| 2008/06/12 | 498 | 501 | 489 | 499 | 88,000 |
| 2008/06/11 | 508 | 508 | 495 | 499 | 67,000 |
| 2008/06/10 | 517 | 520 | 494 | 495 | 112,000 |
| 2008/06/09 | 490 | 507 | 489 | 500 | 80,000 |
| 2008/06/06 | 520 | 525 | 509 | 512 | 61,000 |
| 2008/06/05 | 512 | 518 | 502 | 518 | 61,000 |
| 2008/06/04 | 501 | 511 | 500 | 509 | 86,000 |
| 2008/06/03 | 505 | 506 | 494 | 500 | 116,000 |
| 2008/06/02 | 505 | 515 | 501 | 513 | 83,000 |
| 2008/05/30 | 501 | 508 | 499 | 508 | 79,000 |
| 2008/05/29 | 479 | 496 | 475 | 496 | 139,000 |
| 2008/05/28 | 512 | 512 | 481 | 483 | 253,000 |
| 2008/05/27 | 510 | 511 | 498 | 511 | 72,000 |
| 2008/05/26 | 523 | 525 | 510 | 510 | 85,000 |
| 2008/05/23 | 526 | 530 | 515 | 523 | 113,000 |
| 2008/05/22 | 506 | 538 | 505 | 521 | 226,000 |
| 2008/05/21 | 503 | 509 | 500 | 509 | 152,000 |
| 2008/05/20 | 509 | 511 | 500 | 506 | 142,000 |
| 2008/05/19 | 499 | 509 | 494 | 509 | 142,000 |
| 2008/05/16 | 488 | 498 | 483 | 496 | 149,000 |
| 2008/05/15 | 451 | 488 | 451 | 488 | 213,000 |
| 2008/05/14 | 441 | 451 | 440 | 449 | 62,000 |
| 2008/05/13 | 435 | 441 | 434 | 440 | 58,000 |
| 2008/05/12 | 433 | 441 | 420 | 440 | 72,000 |
| 2008/05/09 | 455 | 455 | 430 | 433 | 119,000 |
| 2008/05/08 | 444 | 452 | 440 | 450 | 79,000 |
| 2008/05/07 | 441 | 443 | 438 | 441 | 69,000 |
| 2008/05/02 | 431 | 434 | 426 | 431 | 67,000 |
| 2008/05/01 | 428 | 435 | 422 | 423 | 99,000 |
| 2008/04/30 | 414 | 432 | 414 | 429 | 111,000 |
| 2008/04/28 | 415 | 421 | 415 | 419 | 64,000 |
| 2008/04/25 | 407 | 412 | 407 | 410 | 83,000 |
| 2008/04/24 | 402 | 403 | 398 | 402 | 83,000 |
| 2008/04/23 | 396 | 403 | 391 | 401 | 107,000 |
| 2008/04/22 | 409 | 412 | 405 | 406 | 169,000 |
| 2008/04/21 | 407 | 409 | 406 | 407 | 68,000 |
| 2008/04/18 | 403 | 407 | 396 | 402 | 81,000 |
| 2008/04/17 | 391 | 412 | 391 | 403 | 152,000 |
| 2008/04/16 | 380 | 389 | 380 | 386 | 157,000 |
| 2008/04/15 | 390 | 390 | 377 | 377 | 173,000 |
| 2008/04/14 | 369 | 392 | 369 | 389 | 368,000 |
| 2008/04/11 | 370 | 375 | 363 | 372 | 139,000 |
| 2008/04/10 | 372 | 377 | 356 | 375 | 206,000 |
| 2008/04/09 | 397 | 399 | 371 | 373 | 262,000 |
| 2008/04/08 | 407 | 407 | 396 | 397 | 115,000 |
| 2008/04/07 | 400 | 407 | 395 | 402 | 185,000 |
| 2008/04/04 | 420 | 420 | 401 | 405 | 176,000 |
| 2008/04/03 | 416 | 420 | 411 | 420 | 130,000 |
| 2008/04/02 | 410 | 413 | 408 | 412 | 108,000 |
| 2008/04/01 | 401 | 411 | 395 | 403 | 89,000 |
| 2008/03/31 | 410 | 412 | 392 | 401 | 124,000 |
| 2008/03/28 | 404 | 413 | 398 | 410 | 72,000 |
| 2008/03/27 | 402 | 409 | 397 | 407 | 64,000 |
| 2008/03/26 | 409 | 416 | 402 | 415 | 95,000 |
| 2008/03/25 | 419 | 423 | 408 | 419 | 219,000 |
| 2008/03/24 | 400 | 418 | 400 | 404 | 212,000 |
| 2008/03/21 | 371 | 394 | 371 | 393 | 246,000 |
| 2008/03/19 | 365 | 369 | 360 | 368 | 192,000 |
| 2008/03/18 | 348 | 354 | 335 | 345 | 285,000 |
| 2008/03/17 | 372 | 372 | 340 | 348 | 248,000 |
| 2008/03/14 | 378 | 382 | 360 | 369 | 526,000 |
| 2008/03/13 | 394 | 400 | 367 | 372 | 421,000 |
| 2008/03/12 | 410 | 417 | 389 | 393 | 385,000 |
| 2008/03/11 | 389 | 403 | 383 | 399 | 346,000 |
| 2008/03/10 | 401 | 408 | 381 | 385 | 236,000 |
| 2008/03/07 | 426 | 428 | 399 | 406 | 494,000 |
| 2008/03/06 | 447 | 447 | 435 | 441 | 249,000 |
| 2008/03/05 | 448 | 460 | 436 | 437 | 286,000 |
| 2008/03/04 | 474 | 476 | 450 | 450 | 245,000 |
| 2008/03/03 | 476 | 478 | 455 | 459 | 254,000 |
| 2008/02/29 | 500 | 510 | 493 | 493 | 268,000 |
| 2008/02/28 | 499 | 517 | 496 | 510 | 284,000 |
| 2008/02/27 | 500 | 507 | 496 | 497 | 242,000 |
| 2008/02/26 | 514 | 515 | 494 | 496 | 294,000 |
| 2008/02/25 | 513 | 513 | 503 | 505 | 140,000 |
| 2008/02/22 | 495 | 512 | 495 | 503 | 158,000 |
| 2008/02/21 | 501 | 510 | 497 | 499 | 331,000 |
| 2008/02/20 | 525 | 525 | 490 | 491 | 407,000 |
| 2008/02/19 | 526 | 535 | 514 | 519 | 412,000 |
| 2008/02/18 | 519 | 520 | 509 | 516 | 618,000 |
| 2008/02/15 | 575 | 579 | 545 | 569 | 131,000 |
| 2008/02/14 | 566 | 590 | 566 | 575 | 175,000 |
| 2008/02/13 | 580 | 592 | 563 | 563 | 208,000 |
| 2008/02/12 | 603 | 603 | 569 | 579 | 178,000 |
| 2008/02/08 | 596 | 606 | 591 | 593 | 111,000 |
| 2008/02/07 | 603 | 614 | 594 | 602 | 165,000 |
| 2008/02/06 | 637 | 637 | 590 | 603 | 243,000 |
| 2008/02/05 | 660 | 675 | 644 | 657 | 179,000 |
| 2008/02/04 | 657 | 658 | 633 | 657 | 134,000 |
| 2008/02/01 | 658 | 658 | 633 | 647 | 134,000 |
| 2008/01/31 | 613 | 659 | 605 | 658 | 184,000 |
| 2008/01/30 | 631 | 635 | 610 | 612 | 176,000 |
| 2008/01/29 | 628 | 628 | 607 | 621 | 158,000 |
| 2008/01/28 | 614 | 623 | 598 | 598 | 168,000 |
| 2008/01/25 | 593 | 614 | 588 | 613 | 163,000 |
| 2008/01/24 | 567 | 590 | 563 | 583 | 135,000 |
| 2008/01/23 | 552 | 564 | 543 | 554 | 119,000 |
| 2008/01/22 | 555 | 560 | 523 | 531 | 197,000 |
| 2008/01/21 | 591 | 600 | 560 | 561 | 174,000 |
| 2008/01/18 | 558 | 602 | 547 | 591 | 177,000 |
| 2008/01/17 | 567 | 568 | 551 | 567 | 174,000 |
| 2008/01/16 | 570 | 575 | 540 | 547 | 294,000 |
| 2008/01/15 | 604 | 604 | 572 | 585 | 291,000 |
| 2008/01/11 | 630 | 631 | 601 | 603 | 311,000 |
| 2008/01/10 | 652 | 662 | 635 | 635 | 330,000 |
| 2008/01/09 | 660 | 684 | 654 | 682 | 127,000 |
| 2008/01/08 | 676 | 685 | 667 | 681 | 146,000 |
| 2008/01/07 | 671 | 686 | 662 | 686 | 67,000 |
| 2008/01/04 | 732 | 732 | 689 | 691 | 35,000 |