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 |
|---|---|---|---|---|---|
| 2009/12/30 | 228 | 228 | 221 | 221 | 17,000 |
| 2009/12/29 | 229 | 229 | 224 | 228 | 4,000 |
| 2009/12/28 | 228 | 228 | 221 | 224 | 20,000 |
| 2009/12/25 | 228 | 228 | 228 | 228 | 7,000 |
| 2009/12/24 | 228 | 229 | 228 | 228 | 12,000 |
| 2009/12/22 | 232 | 232 | 227 | 228 | 16,000 |
| 2009/12/21 | 233 | 237 | 233 | 233 | 51,000 |
| 2009/12/18 | 221 | 230 | 221 | 230 | 40,000 |
| 2009/12/17 | 220 | 222 | 220 | 221 | 9,000 |
| 2009/12/16 | 219 | 220 | 217 | 219 | 14,000 |
| 2009/12/15 | 218 | 218 | 217 | 217 | 5,000 |
| 2009/12/14 | 215 | 215 | 212 | 213 | 26,000 |
| 2009/12/11 | 216 | 217 | 216 | 217 | 48,000 |
| 2009/12/10 | 217 | 217 | 216 | 216 | 12,000 |
| 2009/12/09 | 217 | 217 | 212 | 215 | 14,000 |
| 2009/12/08 | 219 | 219 | 215 | 215 | 13,000 |
| 2009/12/07 | 217 | 218 | 213 | 217 | 25,000 |
| 2009/12/04 | 212 | 214 | 212 | 213 | 8,000 |
| 2009/12/03 | 213 | 215 | 212 | 213 | 38,000 |
| 2009/12/02 | 211 | 216 | 211 | 213 | 19,000 |
| 2009/12/01 | 211 | 215 | 207 | 211 | 17,000 |
| 2009/11/30 | 202 | 210 | 202 | 210 | 23,000 |
| 2009/11/27 | 203 | 207 | 200 | 201 | 26,000 |
| 2009/11/26 | 208 | 210 | 205 | 205 | 37,000 |
| 2009/11/25 | 207 | 208 | 206 | 207 | 14,000 |
| 2009/11/24 | 215 | 215 | 207 | 207 | 42,000 |
| 2009/11/20 | 218 | 225 | 214 | 214 | 74,000 |
| 2009/11/19 | 216 | 224 | 216 | 217 | 32,000 |
| 2009/11/18 | 211 | 216 | 211 | 216 | 28,000 |
| 2009/11/17 | 216 | 218 | 215 | 215 | 23,000 |
| 2009/11/16 | 217 | 217 | 215 | 215 | 13,000 |
| 2009/11/13 | 220 | 220 | 216 | 217 | 26,000 |
| 2009/11/12 | 221 | 221 | 219 | 220 | 11,000 |
| 2009/11/11 | 221 | 223 | 220 | 220 | 15,000 |
| 2009/11/10 | 227 | 227 | 220 | 220 | 34,000 |
| 2009/11/09 | 225 | 225 | 220 | 222 | 12,000 |
| 2009/11/06 | 224 | 226 | 221 | 221 | 12,000 |
| 2009/11/05 | 225 | 230 | 223 | 223 | 26,000 |
| 2009/11/04 | 232 | 232 | 228 | 229 | 9,000 |
| 2009/11/02 | 221 | 226 | 221 | 225 | 9,000 |
| 2009/10/30 | 223 | 228 | 223 | 224 | 18,000 |
| 2009/10/29 | 227 | 228 | 222 | 222 | 34,000 |
| 2009/10/28 | 240 | 240 | 227 | 227 | 42,000 |
| 2009/10/27 | 239 | 240 | 237 | 238 | 28,000 |
| 2009/10/26 | 237 | 239 | 237 | 239 | 18,000 |
| 2009/10/23 | 234 | 237 | 233 | 237 | 18,000 |
| 2009/10/22 | 233 | 233 | 232 | 233 | 19,000 |
| 2009/10/21 | 231 | 233 | 231 | 233 | 30,000 |
| 2009/10/20 | 227 | 232 | 227 | 231 | 24,000 |
| 2009/10/19 | 224 | 228 | 224 | 227 | 25,000 |
| 2009/10/16 | 222 | 223 | 221 | 222 | 9,000 |
| 2009/10/15 | 222 | 223 | 218 | 218 | 22,000 |
| 2009/10/14 | 224 | 224 | 215 | 222 | 33,000 |
| 2009/10/13 | 222 | 223 | 221 | 222 | 15,000 |
| 2009/10/09 | 221 | 222 | 221 | 222 | 6,000 |
| 2009/10/08 | 223 | 223 | 220 | 220 | 21,000 |
| 2009/10/07 | 217 | 220 | 215 | 218 | 28,000 |
| 2009/10/06 | 212 | 217 | 212 | 215 | 34,000 |
| 2009/10/05 | 220 | 220 | 212 | 213 | 35,000 |
| 2009/10/02 | 231 | 231 | 220 | 222 | 16,000 |
| 2009/10/01 | 232 | 232 | 222 | 226 | 31,000 |
| 2009/09/30 | 231 | 232 | 228 | 232 | 16,000 |
| 2009/09/29 | 232 | 237 | 225 | 228 | 36,000 |
| 2009/09/28 | 238 | 238 | 232 | 233 | 54,000 |
| 2009/09/25 | 235 | 238 | 235 | 235 | 18,000 |
| 2009/09/24 | 231 | 236 | 231 | 233 | 88,000 |
| 2009/09/18 | 225 | 230 | 225 | 229 | 35,000 |
| 2009/09/17 | 232 | 232 | 226 | 227 | 30,000 |
| 2009/09/16 | 229 | 235 | 226 | 226 | 44,000 |
| 2009/09/15 | 237 | 237 | 230 | 230 | 35,000 |
| 2009/09/14 | 238 | 239 | 238 | 238 | 14,000 |
| 2009/09/11 | 239 | 241 | 238 | 239 | 44,000 |
| 2009/09/10 | 240 | 240 | 237 | 239 | 29,000 |
| 2009/09/09 | 237 | 241 | 236 | 237 | 25,000 |
| 2009/09/08 | 238 | 238 | 236 | 236 | 12,000 |
| 2009/09/07 | 235 | 238 | 235 | 236 | 13,000 |
| 2009/09/04 | 238 | 238 | 237 | 238 | 10,000 |
| 2009/09/03 | 243 | 243 | 238 | 238 | 25,000 |
| 2009/09/02 | 245 | 245 | 241 | 242 | 24,000 |
| 2009/09/01 | 255 | 255 | 246 | 249 | 11,000 |
| 2009/08/31 | 252 | 255 | 250 | 250 | 31,000 |
| 2009/08/28 | 256 | 256 | 250 | 251 | 31,000 |
| 2009/08/27 | 258 | 258 | 253 | 253 | 16,000 |
| 2009/08/26 | 259 | 259 | 255 | 258 | 49,000 |
| 2009/08/25 | 258 | 258 | 255 | 255 | 10,000 |
| 2009/08/24 | 256 | 260 | 256 | 258 | 26,000 |
| 2009/08/21 | 262 | 262 | 251 | 251 | 80,000 |
| 2009/08/20 | 257 | 257 | 250 | 252 | 56,000 |
| 2009/08/19 | 255 | 258 | 255 | 257 | 17,000 |
| 2009/08/18 | 256 | 259 | 256 | 256 | 20,000 |
| 2009/08/17 | 256 | 258 | 256 | 257 | 20,000 |
| 2009/08/14 | 256 | 260 | 256 | 258 | 30,000 |
| 2009/08/13 | 262 | 262 | 260 | 260 | 9,000 |
| 2009/08/12 | 260 | 263 | 258 | 258 | 30,000 |
| 2009/08/11 | 263 | 265 | 260 | 260 | 21,000 |
| 2009/08/10 | 263 | 265 | 263 | 263 | 11,000 |
| 2009/08/07 | 260 | 270 | 252 | 263 | 39,000 |
| 2009/08/06 | 260 | 262 | 259 | 260 | 20,000 |
| 2009/08/05 | 265 | 266 | 257 | 264 | 21,000 |
| 2009/08/04 | 260 | 274 | 256 | 258 | 55,000 |
| 2009/08/03 | 257 | 258 | 251 | 255 | 40,000 |
| 2009/07/31 | 250 | 257 | 250 | 255 | 22,000 |
| 2009/07/30 | 248 | 249 | 248 | 248 | 8,000 |
| 2009/07/29 | 244 | 246 | 244 | 245 | 11,000 |
| 2009/07/28 | 245 | 250 | 245 | 245 | 16,000 |
| 2009/07/27 | 245 | 250 | 242 | 245 | 38,000 |
| 2009/07/24 | 242 | 244 | 237 | 238 | 49,000 |
| 2009/07/23 | 236 | 238 | 235 | 235 | 34,000 |
| 2009/07/22 | 232 | 236 | 230 | 234 | 46,000 |
| 2009/07/21 | 234 | 238 | 234 | 234 | 83,000 |
| 2009/07/17 | 229 | 234 | 227 | 232 | 52,000 |
| 2009/07/16 | 244 | 250 | 232 | 232 | 60,000 |
| 2009/07/15 | 236 | 238 | 236 | 237 | 16,000 |
| 2009/07/14 | 232 | 237 | 230 | 234 | 54,000 |
| 2009/07/13 | 242 | 242 | 230 | 230 | 44,000 |
| 2009/07/10 | 239 | 243 | 238 | 238 | 60,000 |
| 2009/07/09 | 246 | 248 | 239 | 239 | 68,000 |
| 2009/07/08 | 250 | 250 | 247 | 247 | 35,000 |
| 2009/07/07 | 257 | 259 | 254 | 254 | 29,000 |
| 2009/07/06 | 261 | 261 | 254 | 254 | 33,000 |
| 2009/07/03 | 262 | 264 | 258 | 262 | 35,000 |
| 2009/07/02 | 268 | 269 | 264 | 264 | 32,000 |
| 2009/07/01 | 267 | 269 | 267 | 267 | 14,000 |
| 2009/06/30 | 266 | 270 | 266 | 267 | 33,000 |
| 2009/06/29 | 269 | 276 | 265 | 265 | 63,000 |
| 2009/06/26 | 277 | 281 | 264 | 273 | 61,000 |
| 2009/06/25 | 272 | 284 | 272 | 277 | 41,000 |
| 2009/06/24 | 281 | 281 | 269 | 272 | 55,000 |
| 2009/06/23 | 283 | 292 | 277 | 277 | 53,000 |
| 2009/06/22 | 284 | 288 | 284 | 287 | 40,000 |
| 2009/06/19 | 284 | 285 | 282 | 284 | 14,000 |
| 2009/06/18 | 288 | 288 | 277 | 282 | 23,000 |
| 2009/06/17 | 281 | 288 | 280 | 287 | 19,000 |
| 2009/06/16 | 290 | 291 | 275 | 282 | 44,000 |
| 2009/06/15 | 293 | 293 | 289 | 293 | 16,000 |
| 2009/06/12 | 287 | 291 | 287 | 289 | 68,000 |
| 2009/06/11 | 291 | 291 | 286 | 291 | 24,000 |
| 2009/06/10 | 290 | 292 | 287 | 291 | 21,000 |
| 2009/06/09 | 288 | 290 | 284 | 288 | 38,000 |
| 2009/06/08 | 291 | 294 | 288 | 289 | 31,000 |
| 2009/06/05 | 294 | 295 | 287 | 290 | 23,000 |
| 2009/06/04 | 292 | 293 | 289 | 293 | 22,000 |
| 2009/06/03 | 295 | 296 | 287 | 290 | 33,000 |
| 2009/06/02 | 295 | 296 | 289 | 295 | 110,000 |
| 2009/06/01 | 266 | 296 | 266 | 286 | 241,000 |
| 2009/05/29 | 256 | 258 | 256 | 256 | 45,000 |
| 2009/05/28 | 255 | 256 | 253 | 255 | 34,000 |
| 2009/05/27 | 258 | 258 | 255 | 256 | 46,000 |
| 2009/05/26 | 250 | 256 | 249 | 253 | 38,000 |
| 2009/05/25 | 248 | 249 | 246 | 247 | 19,000 |
| 2009/05/22 | 249 | 249 | 246 | 246 | 23,000 |
| 2009/05/21 | 248 | 248 | 248 | 248 | 7,000 |
| 2009/05/20 | 244 | 248 | 244 | 248 | 33,000 |
| 2009/05/19 | 242 | 248 | 242 | 248 | 39,000 |
| 2009/05/18 | 244 | 244 | 240 | 241 | 12,000 |
| 2009/05/15 | 240 | 244 | 240 | 244 | 17,000 |
| 2009/05/14 | 245 | 245 | 241 | 241 | 29,000 |
| 2009/05/13 | 248 | 248 | 246 | 248 | 13,000 |
| 2009/05/12 | 247 | 247 | 246 | 247 | 26,000 |
| 2009/05/11 | 249 | 250 | 242 | 246 | 40,000 |
| 2009/05/08 | 250 | 252 | 250 | 250 | 9,000 |
| 2009/05/07 | 251 | 257 | 250 | 251 | 49,000 |
| 2009/05/01 | 247 | 248 | 245 | 245 | 33,000 |
| 2009/04/30 | 245 | 250 | 245 | 246 | 31,000 |
| 2009/04/28 | 251 | 254 | 248 | 248 | 24,000 |
| 2009/04/27 | 254 | 255 | 251 | 251 | 35,000 |
| 2009/04/24 | 252 | 252 | 248 | 250 | 25,000 |
| 2009/04/23 | 253 | 255 | 246 | 252 | 40,000 |
| 2009/04/22 | 258 | 258 | 253 | 253 | 26,000 |
| 2009/04/21 | 256 | 259 | 253 | 259 | 64,000 |
| 2009/04/20 | 243 | 261 | 243 | 257 | 164,000 |
| 2009/04/17 | 240 | 242 | 237 | 241 | 42,000 |
| 2009/04/16 | 244 | 247 | 240 | 240 | 61,000 |
| 2009/04/15 | 250 | 254 | 245 | 246 | 38,000 |
| 2009/04/14 | 253 | 255 | 253 | 253 | 31,000 |
| 2009/04/13 | 258 | 259 | 245 | 255 | 52,000 |
| 2009/04/10 | 263 | 265 | 261 | 262 | 16,000 |
| 2009/04/09 | 260 | 262 | 260 | 261 | 19,000 |
| 2009/04/08 | 261 | 270 | 261 | 262 | 23,000 |
| 2009/04/07 | 267 | 267 | 263 | 265 | 24,000 |
| 2009/04/06 | 260 | 263 | 260 | 262 | 16,000 |
| 2009/04/03 | 261 | 261 | 258 | 259 | 22,000 |
| 2009/04/02 | 252 | 262 | 252 | 262 | 23,000 |
| 2009/04/01 | 254 | 254 | 252 | 253 | 13,000 |
| 2009/03/31 | 259 | 259 | 255 | 255 | 18,000 |
| 2009/03/30 | 262 | 263 | 259 | 259 | 27,000 |
| 2009/03/27 | 263 | 270 | 262 | 262 | 38,000 |
| 2009/03/26 | 256 | 263 | 256 | 263 | 24,000 |
| 2009/03/25 | 250 | 260 | 250 | 256 | 32,000 |
| 2009/03/24 | 250 | 250 | 249 | 249 | 49,000 |
| 2009/03/23 | 247 | 249 | 247 | 249 | 45,000 |
| 2009/03/19 | 247 | 247 | 246 | 247 | 21,000 |
| 2009/03/18 | 246 | 248 | 246 | 246 | 14,000 |
| 2009/03/17 | 245 | 248 | 243 | 244 | 33,000 |
| 2009/03/16 | 240 | 244 | 239 | 241 | 26,000 |
| 2009/03/13 | 235 | 235 | 227 | 230 | 84,000 |
| 2009/03/12 | 223 | 225 | 219 | 220 | 32,000 |
| 2009/03/11 | 218 | 220 | 217 | 219 | 33,000 |
| 2009/03/10 | 218 | 218 | 216 | 217 | 19,000 |
| 2009/03/09 | 224 | 224 | 218 | 219 | 23,000 |
| 2009/03/06 | 223 | 223 | 217 | 221 | 46,000 |
| 2009/03/05 | 225 | 225 | 220 | 223 | 39,000 |
| 2009/03/04 | 209 | 215 | 208 | 215 | 25,000 |
| 2009/03/03 | 220 | 221 | 214 | 214 | 11,000 |
| 2009/03/02 | 205 | 215 | 205 | 215 | 14,000 |
| 2009/02/27 | 218 | 221 | 218 | 220 | 13,000 |
| 2009/02/26 | 213 | 218 | 208 | 213 | 35,000 |
| 2009/02/25 | 203 | 214 | 203 | 212 | 8,000 |
| 2009/02/24 | 201 | 203 | 200 | 203 | 18,000 |
| 2009/02/23 | 221 | 221 | 208 | 208 | 26,000 |
| 2009/02/20 | 222 | 225 | 221 | 222 | 51,000 |
| 2009/02/19 | 222 | 225 | 221 | 222 | 36,000 |
| 2009/02/18 | 225 | 225 | 220 | 221 | 30,000 |
| 2009/02/17 | 221 | 223 | 221 | 221 | 9,000 |
| 2009/02/16 | 221 | 227 | 220 | 221 | 43,000 |
| 2009/02/13 | 230 | 230 | 221 | 221 | 23,000 |
| 2009/02/12 | 231 | 231 | 220 | 225 | 28,000 |
| 2009/02/10 | 244 | 244 | 232 | 235 | 15,000 |
| 2009/02/09 | 246 | 249 | 241 | 242 | 17,000 |
| 2009/02/06 | 250 | 251 | 245 | 246 | 22,000 |
| 2009/02/05 | 247 | 249 | 243 | 245 | 44,000 |
| 2009/02/04 | 243 | 247 | 242 | 246 | 41,000 |
| 2009/02/03 | 245 | 245 | 240 | 243 | 18,000 |
| 2009/02/02 | 239 | 246 | 239 | 243 | 21,000 |
| 2009/01/30 | 251 | 251 | 238 | 238 | 43,000 |
| 2009/01/29 | 248 | 257 | 248 | 257 | 47,000 |
| 2009/01/28 | 259 | 259 | 240 | 246 | 59,000 |
| 2009/01/27 | 252 | 259 | 250 | 259 | 34,000 |
| 2009/01/26 | 253 | 259 | 253 | 257 | 19,000 |
| 2009/01/23 | 254 | 260 | 253 | 253 | 24,000 |
| 2009/01/22 | 267 | 267 | 252 | 254 | 23,000 |
| 2009/01/21 | 267 | 267 | 257 | 257 | 31,000 |
| 2009/01/20 | 267 | 279 | 267 | 271 | 47,000 |
| 2009/01/19 | 271 | 271 | 266 | 267 | 15,000 |
| 2009/01/16 | 270 | 272 | 266 | 266 | 33,000 |
| 2009/01/15 | 272 | 273 | 269 | 270 | 23,000 |
| 2009/01/14 | 270 | 272 | 270 | 272 | 14,000 |
| 2009/01/13 | 290 | 290 | 271 | 271 | 18,000 |
| 2009/01/09 | 288 | 293 | 285 | 285 | 11,000 |
| 2009/01/08 | 299 | 299 | 290 | 293 | 15,000 |
| 2009/01/07 | 297 | 304 | 295 | 301 | 26,000 |
| 2009/01/06 | 302 | 302 | 293 | 296 | 19,000 |
| 2009/01/05 | 298 | 303 | 298 | 302 | 7,000 |