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 |
|---|---|---|---|---|---|
| 2010/12/30 | 269 | 277 | 265 | 268 | 57,000 |
| 2010/12/29 | 269 | 271 | 267 | 270 | 38,000 |
| 2010/12/28 | 270 | 272 | 270 | 271 | 26,000 |
| 2010/12/27 | 277 | 280 | 273 | 273 | 73,000 |
| 2010/12/24 | 277 | 280 | 273 | 277 | 124,000 |
| 2010/12/22 | 270 | 279 | 270 | 277 | 213,000 |
| 2010/12/21 | 270 | 272 | 267 | 268 | 48,000 |
| 2010/12/20 | 273 | 275 | 271 | 272 | 46,000 |
| 2010/12/17 | 274 | 276 | 273 | 276 | 38,000 |
| 2010/12/16 | 272 | 276 | 272 | 275 | 40,000 |
| 2010/12/15 | 275 | 275 | 271 | 272 | 33,000 |
| 2010/12/14 | 275 | 275 | 272 | 272 | 63,000 |
| 2010/12/13 | 273 | 277 | 273 | 275 | 39,000 |
| 2010/12/10 | 264 | 274 | 264 | 272 | 135,000 |
| 2010/12/09 | 264 | 264 | 259 | 263 | 22,000 |
| 2010/12/08 | 257 | 264 | 257 | 264 | 37,000 |
| 2010/12/07 | 258 | 259 | 256 | 257 | 24,000 |
| 2010/12/06 | 253 | 258 | 253 | 258 | 34,000 |
| 2010/12/03 | 258 | 258 | 252 | 253 | 32,000 |
| 2010/12/02 | 252 | 255 | 251 | 253 | 54,000 |
| 2010/12/01 | 255 | 255 | 249 | 252 | 21,000 |
| 2010/11/30 | 260 | 260 | 254 | 256 | 22,000 |
| 2010/11/29 | 258 | 264 | 258 | 260 | 25,000 |
| 2010/11/26 | 263 | 264 | 260 | 260 | 26,000 |
| 2010/11/25 | 260 | 263 | 260 | 263 | 20,000 |
| 2010/11/24 | 261 | 263 | 260 | 260 | 49,000 |
| 2010/11/22 | 260 | 261 | 258 | 261 | 61,000 |
| 2010/11/19 | 249 | 266 | 244 | 253 | 74,000 |
| 2010/11/18 | 240 | 245 | 239 | 245 | 22,000 |
| 2010/11/17 | 238 | 240 | 238 | 240 | 15,000 |
| 2010/11/16 | 245 | 245 | 239 | 239 | 29,000 |
| 2010/11/15 | 239 | 245 | 239 | 243 | 14,000 |
| 2010/11/12 | 240 | 242 | 239 | 239 | 18,000 |
| 2010/11/11 | 243 | 243 | 239 | 241 | 20,000 |
| 2010/11/10 | 237 | 241 | 237 | 241 | 11,000 |
| 2010/11/09 | 240 | 242 | 236 | 241 | 11,000 |
| 2010/11/08 | 239 | 243 | 239 | 242 | 21,000 |
| 2010/11/05 | 229 | 239 | 229 | 239 | 68,000 |
| 2010/11/04 | 226 | 231 | 226 | 226 | 19,000 |
| 2010/11/02 | 223 | 224 | 221 | 224 | 15,000 |
| 2010/11/01 | 223 | 227 | 221 | 223 | 52,000 |
| 2010/10/29 | 232 | 232 | 226 | 230 | 45,000 |
| 2010/10/28 | 236 | 236 | 231 | 232 | 37,000 |
| 2010/10/27 | 237 | 238 | 234 | 234 | 18,000 |
| 2010/10/26 | 236 | 240 | 232 | 236 | 43,000 |
| 2010/10/25 | 240 | 240 | 238 | 240 | 11,000 |
| 2010/10/22 | 240 | 240 | 239 | 240 | 4,000 |
| 2010/10/21 | 241 | 243 | 239 | 239 | 15,000 |
| 2010/10/20 | 243 | 244 | 238 | 242 | 45,000 |
| 2010/10/19 | 239 | 243 | 239 | 243 | 13,000 |
| 2010/10/18 | 235 | 238 | 235 | 238 | 17,000 |
| 2010/10/15 | 243 | 243 | 239 | 239 | 16,000 |
| 2010/10/14 | 239 | 243 | 239 | 242 | 24,000 |
| 2010/10/13 | 243 | 245 | 238 | 239 | 30,000 |
| 2010/10/12 | 254 | 254 | 244 | 244 | 18,000 |
| 2010/10/08 | 257 | 260 | 255 | 255 | 23,000 |
| 2010/10/07 | 258 | 260 | 257 | 259 | 21,000 |
| 2010/10/06 | 261 | 262 | 260 | 262 | 31,000 |
| 2010/10/05 | 255 | 260 | 253 | 260 | 33,000 |
| 2010/10/04 | 257 | 257 | 254 | 255 | 13,000 |
| 2010/10/01 | 262 | 262 | 257 | 258 | 13,000 |
| 2010/09/30 | 273 | 273 | 262 | 262 | 24,000 |
| 2010/09/29 | 276 | 280 | 272 | 273 | 37,000 |
| 2010/09/28 | 273 | 279 | 273 | 276 | 15,000 |
| 2010/09/27 | 271 | 275 | 271 | 275 | 28,000 |
| 2010/09/24 | 264 | 274 | 264 | 270 | 26,000 |
| 2010/09/22 | 274 | 274 | 266 | 268 | 21,000 |
| 2010/09/21 | 270 | 279 | 270 | 272 | 86,000 |
| 2010/09/17 | 264 | 268 | 258 | 266 | 33,000 |
| 2010/09/16 | 272 | 272 | 264 | 265 | 11,000 |
| 2010/09/15 | 263 | 271 | 260 | 265 | 22,000 |
| 2010/09/14 | 264 | 265 | 257 | 261 | 16,000 |
| 2010/09/13 | 264 | 267 | 254 | 261 | 28,000 |
| 2010/09/10 | 258 | 259 | 252 | 259 | 58,000 |
| 2010/09/09 | 250 | 253 | 250 | 251 | 6,000 |
| 2010/09/08 | 255 | 255 | 248 | 249 | 16,000 |
| 2010/09/07 | 257 | 257 | 250 | 255 | 22,000 |
| 2010/09/06 | 256 | 258 | 254 | 254 | 12,000 |
| 2010/09/03 | 261 | 263 | 251 | 253 | 21,000 |
| 2010/09/02 | 251 | 258 | 251 | 253 | 26,000 |
| 2010/09/01 | 263 | 263 | 250 | 250 | 60,000 |
| 2010/08/31 | 268 | 268 | 255 | 259 | 22,000 |
| 2010/08/30 | 264 | 280 | 264 | 272 | 26,000 |
| 2010/08/27 | 259 | 265 | 258 | 262 | 19,000 |
| 2010/08/26 | 265 | 265 | 258 | 263 | 40,000 |
| 2010/08/25 | 259 | 265 | 254 | 264 | 36,000 |
| 2010/08/24 | 262 | 264 | 260 | 260 | 39,000 |
| 2010/08/23 | 272 | 272 | 265 | 266 | 16,000 |
| 2010/08/20 | 273 | 273 | 269 | 269 | 39,000 |
| 2010/08/19 | 266 | 275 | 266 | 275 | 36,000 |
| 2010/08/18 | 266 | 268 | 265 | 267 | 20,000 |
| 2010/08/17 | 266 | 267 | 265 | 267 | 14,000 |
| 2010/08/16 | 270 | 271 | 269 | 269 | 24,000 |
| 2010/08/13 | 275 | 275 | 267 | 272 | 38,000 |
| 2010/08/12 | 281 | 282 | 272 | 273 | 49,000 |
| 2010/08/11 | 285 | 290 | 279 | 290 | 31,000 |
| 2010/08/10 | 290 | 294 | 285 | 285 | 25,000 |
| 2010/08/09 | 288 | 295 | 288 | 290 | 30,000 |
| 2010/08/06 | 291 | 297 | 291 | 295 | 24,000 |
| 2010/08/05 | 293 | 297 | 287 | 295 | 35,000 |
| 2010/08/04 | 297 | 297 | 292 | 293 | 21,000 |
| 2010/08/03 | 300 | 300 | 297 | 297 | 13,000 |
| 2010/08/02 | 293 | 299 | 287 | 299 | 23,000 |
| 2010/07/30 | 294 | 294 | 284 | 293 | 46,000 |
| 2010/07/29 | 300 | 300 | 293 | 293 | 47,000 |
| 2010/07/28 | 297 | 300 | 297 | 300 | 19,000 |
| 2010/07/27 | 298 | 298 | 294 | 295 | 19,000 |
| 2010/07/26 | 289 | 294 | 289 | 294 | 29,000 |
| 2010/07/23 | 281 | 288 | 281 | 287 | 39,000 |
| 2010/07/22 | 287 | 288 | 277 | 279 | 18,000 |
| 2010/07/21 | 296 | 297 | 287 | 287 | 42,000 |
| 2010/07/20 | 289 | 298 | 282 | 295 | 31,000 |
| 2010/07/16 | 291 | 292 | 285 | 292 | 37,000 |
| 2010/07/15 | 300 | 300 | 291 | 291 | 61,000 |
| 2010/07/14 | 295 | 303 | 295 | 302 | 40,000 |
| 2010/07/13 | 293 | 305 | 293 | 293 | 35,000 |
| 2010/07/12 | 290 | 296 | 290 | 293 | 15,000 |
| 2010/07/09 | 290 | 291 | 290 | 290 | 24,000 |
| 2010/07/08 | 284 | 291 | 283 | 287 | 66,000 |
| 2010/07/07 | 286 | 286 | 277 | 279 | 22,000 |
| 2010/07/06 | 280 | 288 | 276 | 288 | 26,000 |
| 2010/07/05 | 290 | 291 | 282 | 283 | 29,000 |
| 2010/07/02 | 278 | 282 | 278 | 282 | 17,000 |
| 2010/07/01 | 280 | 280 | 272 | 280 | 31,000 |
| 2010/06/30 | 275 | 282 | 271 | 282 | 34,000 |
| 2010/06/29 | 286 | 287 | 273 | 282 | 36,000 |
| 2010/06/28 | 294 | 294 | 284 | 289 | 33,000 |
| 2010/06/25 | 297 | 301 | 290 | 293 | 53,000 |
| 2010/06/24 | 298 | 308 | 298 | 305 | 31,000 |
| 2010/06/23 | 297 | 303 | 285 | 298 | 50,000 |
| 2010/06/22 | 313 | 314 | 305 | 305 | 52,000 |
| 2010/06/21 | 292 | 313 | 292 | 310 | 119,000 |
| 2010/06/18 | 282 | 289 | 280 | 289 | 70,000 |
| 2010/06/17 | 283 | 284 | 281 | 282 | 21,000 |
| 2010/06/16 | 280 | 284 | 279 | 283 | 58,000 |
| 2010/06/15 | 271 | 276 | 270 | 276 | 35,000 |
| 2010/06/14 | 273 | 278 | 271 | 274 | 78,000 |
| 2010/06/11 | 267 | 270 | 266 | 269 | 83,000 |
| 2010/06/10 | 262 | 262 | 258 | 261 | 35,000 |
| 2010/06/09 | 261 | 267 | 261 | 261 | 38,000 |
| 2010/06/08 | 261 | 265 | 261 | 262 | 22,000 |
| 2010/06/07 | 271 | 271 | 265 | 265 | 42,000 |
| 2010/06/04 | 277 | 277 | 274 | 275 | 40,000 |
| 2010/06/03 | 275 | 279 | 274 | 275 | 75,000 |
| 2010/06/02 | 273 | 276 | 273 | 275 | 52,000 |
| 2010/06/01 | 275 | 279 | 273 | 273 | 21,000 |
| 2010/05/31 | 273 | 277 | 269 | 275 | 116,000 |
| 2010/05/28 | 283 | 288 | 272 | 273 | 140,000 |
| 2010/05/27 | 280 | 285 | 274 | 282 | 94,000 |
| 2010/05/26 | 291 | 291 | 277 | 286 | 110,000 |
| 2010/05/25 | 306 | 306 | 290 | 292 | 61,000 |
| 2010/05/24 | 305 | 313 | 304 | 307 | 52,000 |
| 2010/05/21 | 312 | 312 | 304 | 304 | 40,000 |
| 2010/05/20 | 315 | 324 | 311 | 324 | 49,000 |
| 2010/05/19 | 303 | 316 | 292 | 315 | 75,000 |
| 2010/05/18 | 315 | 326 | 311 | 316 | 118,000 |
| 2010/05/17 | 332 | 332 | 312 | 319 | 46,000 |
| 2010/05/14 | 325 | 333 | 325 | 332 | 37,000 |
| 2010/05/13 | 338 | 338 | 325 | 329 | 23,000 |
| 2010/05/12 | 330 | 336 | 329 | 330 | 20,000 |
| 2010/05/11 | 345 | 345 | 327 | 329 | 69,000 |
| 2010/05/10 | 330 | 340 | 328 | 329 | 163,000 |
| 2010/05/07 | 320 | 328 | 320 | 322 | 105,000 |
| 2010/05/06 | 340 | 350 | 340 | 341 | 109,000 |
| 2010/04/30 | 345 | 370 | 345 | 355 | 213,000 |
| 2010/04/28 | 320 | 343 | 320 | 339 | 95,000 |
| 2010/04/27 | 323 | 331 | 323 | 330 | 78,000 |
| 2010/04/26 | 318 | 321 | 316 | 320 | 61,000 |
| 2010/04/23 | 315 | 317 | 315 | 316 | 31,000 |
| 2010/04/22 | 318 | 322 | 312 | 319 | 48,000 |
| 2010/04/21 | 311 | 322 | 310 | 322 | 66,000 |
| 2010/04/20 | 301 | 311 | 300 | 311 | 131,000 |
| 2010/04/19 | 291 | 301 | 291 | 300 | 66,000 |
| 2010/04/16 | 313 | 313 | 303 | 307 | 67,000 |
| 2010/04/15 | 310 | 319 | 308 | 310 | 98,000 |
| 2010/04/14 | 304 | 309 | 302 | 307 | 54,000 |
| 2010/04/13 | 304 | 304 | 300 | 304 | 39,000 |
| 2010/04/12 | 302 | 312 | 300 | 307 | 79,000 |
| 2010/04/09 | 299 | 301 | 297 | 299 | 27,000 |
| 2010/04/08 | 295 | 301 | 295 | 299 | 69,000 |
| 2010/04/07 | 289 | 300 | 287 | 299 | 69,000 |
| 2010/04/06 | 288 | 288 | 283 | 288 | 39,000 |
| 2010/04/05 | 285 | 289 | 282 | 287 | 45,000 |
| 2010/04/02 | 284 | 284 | 278 | 282 | 40,000 |
| 2010/04/01 | 285 | 286 | 282 | 286 | 29,000 |
| 2010/03/31 | 284 | 289 | 282 | 284 | 59,000 |
| 2010/03/30 | 287 | 290 | 282 | 288 | 76,000 |
| 2010/03/29 | 279 | 285 | 276 | 285 | 37,000 |
| 2010/03/26 | 277 | 280 | 270 | 280 | 77,000 |
| 2010/03/25 | 278 | 281 | 270 | 277 | 62,000 |
| 2010/03/24 | 285 | 285 | 272 | 278 | 48,000 |
| 2010/03/23 | 273 | 281 | 271 | 281 | 111,000 |
| 2010/03/19 | 271 | 275 | 266 | 273 | 71,000 |
| 2010/03/18 | 269 | 273 | 266 | 272 | 115,000 |
| 2010/03/17 | 260 | 270 | 260 | 266 | 233,000 |
| 2010/03/16 | 251 | 257 | 251 | 254 | 130,000 |
| 2010/03/15 | 252 | 255 | 252 | 253 | 36,000 |
| 2010/03/12 | 250 | 253 | 250 | 253 | 43,000 |
| 2010/03/11 | 244 | 252 | 244 | 250 | 69,000 |
| 2010/03/10 | 245 | 245 | 243 | 244 | 20,000 |
| 2010/03/09 | 245 | 246 | 245 | 245 | 25,000 |
| 2010/03/08 | 255 | 255 | 247 | 248 | 29,000 |
| 2010/03/05 | 244 | 249 | 244 | 249 | 20,000 |
| 2010/03/04 | 244 | 247 | 241 | 244 | 36,000 |
| 2010/03/03 | 247 | 247 | 241 | 247 | 10,000 |
| 2010/03/02 | 247 | 250 | 245 | 247 | 10,000 |
| 2010/03/01 | 251 | 251 | 247 | 247 | 16,000 |
| 2010/02/26 | 251 | 253 | 251 | 253 | 21,000 |
| 2010/02/25 | 248 | 251 | 248 | 251 | 29,000 |
| 2010/02/24 | 247 | 248 | 245 | 248 | 25,000 |
| 2010/02/23 | 256 | 256 | 251 | 252 | 24,000 |
| 2010/02/22 | 252 | 258 | 252 | 256 | 81,000 |
| 2010/02/19 | 255 | 256 | 250 | 252 | 39,000 |
| 2010/02/18 | 255 | 256 | 255 | 255 | 12,000 |
| 2010/02/17 | 254 | 258 | 253 | 255 | 43,000 |
| 2010/02/16 | 255 | 257 | 247 | 254 | 42,000 |
| 2010/02/15 | 250 | 254 | 250 | 254 | 36,000 |
| 2010/02/12 | 241 | 250 | 241 | 250 | 53,000 |
| 2010/02/10 | 248 | 249 | 237 | 237 | 54,000 |
| 2010/02/09 | 242 | 254 | 235 | 242 | 53,000 |
| 2010/02/08 | 247 | 250 | 240 | 247 | 52,000 |
| 2010/02/05 | 242 | 254 | 240 | 252 | 97,000 |
| 2010/02/04 | 260 | 264 | 242 | 246 | 260,000 |
| 2010/02/03 | 230 | 235 | 230 | 232 | 21,000 |
| 2010/02/02 | 227 | 233 | 227 | 228 | 9,000 |
| 2010/02/01 | 230 | 230 | 225 | 226 | 12,000 |
| 2010/01/29 | 235 | 237 | 230 | 230 | 28,000 |
| 2010/01/28 | 234 | 240 | 234 | 235 | 11,000 |
| 2010/01/27 | 236 | 237 | 234 | 234 | 13,000 |
| 2010/01/26 | 234 | 239 | 234 | 236 | 29,000 |
| 2010/01/25 | 234 | 234 | 234 | 234 | 8,000 |
| 2010/01/22 | 247 | 247 | 234 | 234 | 14,000 |
| 2010/01/21 | 241 | 242 | 236 | 239 | 40,000 |
| 2010/01/20 | 240 | 251 | 239 | 243 | 65,000 |
| 2010/01/19 | 236 | 238 | 235 | 235 | 19,000 |
| 2010/01/18 | 238 | 238 | 231 | 235 | 16,000 |
| 2010/01/15 | 232 | 238 | 232 | 238 | 22,000 |
| 2010/01/14 | 227 | 232 | 227 | 232 | 54,000 |
| 2010/01/13 | 237 | 237 | 234 | 235 | 10,000 |
| 2010/01/12 | 231 | 233 | 231 | 233 | 13,000 |
| 2010/01/08 | 230 | 231 | 230 | 230 | 34,000 |
| 2010/01/07 | 229 | 230 | 229 | 230 | 5,000 |
| 2010/01/06 | 224 | 229 | 224 | 229 | 26,000 |
| 2010/01/05 | 229 | 229 | 221 | 221 | 57,000 |
| 2010/01/04 | 221 | 228 | 220 | 224 | 16,000 |