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 |
|---|---|---|---|---|---|
| 2013/12/30 | 347 | 347 | 344 | 346 | 36,000 |
| 2013/12/27 | 338 | 343 | 338 | 343 | 48,000 |
| 2013/12/26 | 333 | 338 | 333 | 337 | 51,000 |
| 2013/12/25 | 332 | 333 | 328 | 333 | 83,000 |
| 2013/12/24 | 336 | 336 | 331 | 332 | 61,000 |
| 2013/12/20 | 343 | 343 | 337 | 338 | 60,000 |
| 2013/12/19 | 340 | 345 | 340 | 343 | 74,000 |
| 2013/12/18 | 338 | 340 | 337 | 339 | 35,000 |
| 2013/12/17 | 336 | 339 | 336 | 337 | 20,000 |
| 2013/12/16 | 334 | 335 | 334 | 334 | 41,000 |
| 2013/12/13 | 332 | 335 | 332 | 333 | 105,000 |
| 2013/12/12 | 333 | 336 | 333 | 334 | 16,000 |
| 2013/12/11 | 336 | 337 | 335 | 335 | 32,000 |
| 2013/12/10 | 341 | 341 | 332 | 338 | 37,000 |
| 2013/12/09 | 335 | 343 | 334 | 341 | 94,000 |
| 2013/12/06 | 332 | 335 | 331 | 332 | 30,000 |
| 2013/12/05 | 335 | 335 | 332 | 332 | 45,000 |
| 2013/12/04 | 340 | 340 | 335 | 335 | 43,000 |
| 2013/12/03 | 338 | 342 | 338 | 339 | 39,000 |
| 2013/12/02 | 336 | 336 | 332 | 333 | 70,000 |
| 2013/11/29 | 329 | 332 | 329 | 331 | 33,000 |
| 2013/11/28 | 330 | 331 | 327 | 328 | 56,000 |
| 2013/11/27 | 330 | 333 | 328 | 329 | 65,000 |
| 2013/11/26 | 331 | 333 | 328 | 329 | 116,000 |
| 2013/11/25 | 335 | 335 | 328 | 331 | 133,000 |
| 2013/11/22 | 340 | 340 | 332 | 335 | 46,000 |
| 2013/11/21 | 339 | 339 | 330 | 336 | 148,000 |
| 2013/11/20 | 345 | 345 | 337 | 337 | 95,000 |
| 2013/11/19 | 349 | 349 | 343 | 345 | 47,000 |
| 2013/11/18 | 351 | 353 | 347 | 349 | 76,000 |
| 2013/11/15 | 351 | 352 | 347 | 350 | 74,000 |
| 2013/11/14 | 345 | 346 | 330 | 343 | 94,000 |
| 2013/11/13 | 346 | 346 | 344 | 346 | 34,000 |
| 2013/11/12 | 338 | 349 | 338 | 348 | 54,000 |
| 2013/11/11 | 343 | 350 | 330 | 334 | 162,000 |
| 2013/11/08 | 352 | 360 | 352 | 358 | 16,000 |
| 2013/11/07 | 360 | 361 | 356 | 361 | 14,000 |
| 2013/11/06 | 361 | 361 | 356 | 360 | 21,000 |
| 2013/11/05 | 363 | 363 | 356 | 359 | 17,000 |
| 2013/11/01 | 367 | 368 | 356 | 363 | 37,000 |
| 2013/10/31 | 366 | 368 | 361 | 363 | 44,000 |
| 2013/10/30 | 366 | 367 | 364 | 367 | 51,000 |
| 2013/10/29 | 364 | 367 | 362 | 365 | 64,000 |
| 2013/10/28 | 359 | 361 | 358 | 361 | 21,000 |
| 2013/10/25 | 360 | 360 | 356 | 356 | 18,000 |
| 2013/10/24 | 357 | 360 | 357 | 359 | 39,000 |
| 2013/10/23 | 358 | 361 | 356 | 358 | 26,000 |
| 2013/10/22 | 357 | 358 | 354 | 358 | 23,000 |
| 2013/10/21 | 358 | 358 | 352 | 353 | 53,000 |
| 2013/10/18 | 351 | 359 | 350 | 358 | 43,000 |
| 2013/10/17 | 350 | 352 | 345 | 351 | 50,000 |
| 2013/10/16 | 345 | 346 | 344 | 346 | 17,000 |
| 2013/10/15 | 344 | 344 | 334 | 341 | 39,000 |
| 2013/10/11 | 339 | 345 | 339 | 344 | 23,000 |
| 2013/10/10 | 335 | 340 | 331 | 338 | 22,000 |
| 2013/10/09 | 332 | 340 | 332 | 339 | 17,000 |
| 2013/10/08 | 335 | 336 | 332 | 336 | 18,000 |
| 2013/10/07 | 336 | 336 | 334 | 336 | 18,000 |
| 2013/10/04 | 342 | 342 | 336 | 337 | 19,000 |
| 2013/10/03 | 348 | 355 | 340 | 343 | 44,000 |
| 2013/10/02 | 360 | 360 | 353 | 353 | 40,000 |
| 2013/10/01 | 347 | 364 | 344 | 362 | 139,000 |
| 2013/09/30 | 345 | 349 | 345 | 348 | 29,000 |
| 2013/09/27 | 349 | 349 | 345 | 345 | 24,000 |
| 2013/09/26 | 343 | 350 | 343 | 349 | 31,000 |
| 2013/09/25 | 342 | 345 | 342 | 343 | 18,000 |
| 2013/09/24 | 347 | 347 | 337 | 346 | 17,000 |
| 2013/09/20 | 350 | 350 | 347 | 348 | 79,000 |
| 2013/09/19 | 350 | 350 | 334 | 350 | 63,000 |
| 2013/09/18 | 347 | 351 | 341 | 345 | 74,000 |
| 2013/09/17 | 341 | 347 | 341 | 347 | 76,000 |
| 2013/09/13 | 323 | 338 | 323 | 338 | 111,000 |
| 2013/09/12 | 321 | 321 | 317 | 319 | 10,000 |
| 2013/09/11 | 318 | 323 | 317 | 323 | 43,000 |
| 2013/09/10 | 311 | 315 | 309 | 313 | 24,000 |
| 2013/09/09 | 310 | 310 | 307 | 310 | 23,000 |
| 2013/09/06 | 311 | 311 | 300 | 302 | 30,000 |
| 2013/09/05 | 313 | 313 | 308 | 310 | 16,000 |
| 2013/09/04 | 308 | 311 | 306 | 311 | 23,000 |
| 2013/09/03 | 310 | 313 | 302 | 311 | 29,000 |
| 2013/09/02 | 302 | 303 | 301 | 303 | 33,000 |
| 2013/08/30 | 307 | 307 | 300 | 301 | 15,000 |
| 2013/08/29 | 315 | 315 | 305 | 307 | 18,000 |
| 2013/08/28 | 314 | 315 | 310 | 312 | 10,000 |
| 2013/08/27 | 320 | 322 | 319 | 321 | 16,000 |
| 2013/08/26 | 322 | 323 | 320 | 320 | 7,000 |
| 2013/08/23 | 318 | 318 | 315 | 318 | 21,000 |
| 2013/08/22 | 318 | 318 | 312 | 313 | 12,000 |
| 2013/08/21 | 320 | 321 | 312 | 316 | 30,000 |
| 2013/08/20 | 331 | 331 | 326 | 327 | 24,000 |
| 2013/08/19 | 332 | 335 | 326 | 331 | 42,000 |
| 2013/08/16 | 340 | 340 | 335 | 336 | 20,000 |
| 2013/08/15 | 339 | 342 | 339 | 341 | 12,000 |
| 2013/08/14 | 345 | 347 | 343 | 347 | 29,000 |
| 2013/08/13 | 343 | 344 | 343 | 344 | 20,000 |
| 2013/08/12 | 341 | 345 | 341 | 345 | 38,000 |
| 2013/08/09 | 340 | 340 | 336 | 336 | 27,000 |
| 2013/08/08 | 337 | 341 | 332 | 337 | 22,000 |
| 2013/08/07 | 337 | 342 | 336 | 339 | 17,000 |
| 2013/08/06 | 340 | 341 | 337 | 340 | 24,000 |
| 2013/08/05 | 337 | 337 | 332 | 333 | 17,000 |
| 2013/08/02 | 335 | 337 | 331 | 337 | 16,000 |
| 2013/08/01 | 329 | 332 | 328 | 329 | 16,000 |
| 2013/07/31 | 326 | 335 | 326 | 328 | 49,000 |
| 2013/07/30 | 321 | 330 | 321 | 325 | 22,000 |
| 2013/07/29 | 329 | 329 | 323 | 323 | 26,000 |
| 2013/07/26 | 343 | 343 | 333 | 336 | 24,000 |
| 2013/07/25 | 344 | 344 | 341 | 343 | 14,000 |
| 2013/07/24 | 340 | 345 | 339 | 344 | 28,000 |
| 2013/07/23 | 335 | 340 | 335 | 340 | 15,000 |
| 2013/07/22 | 337 | 337 | 331 | 335 | 34,000 |
| 2013/07/19 | 333 | 339 | 325 | 337 | 34,000 |
| 2013/07/18 | 339 | 339 | 312 | 332 | 48,000 |
| 2013/07/17 | 341 | 341 | 337 | 338 | 38,000 |
| 2013/07/16 | 340 | 340 | 336 | 338 | 24,000 |
| 2013/07/12 | 324 | 335 | 323 | 333 | 21,000 |
| 2013/07/11 | 328 | 329 | 323 | 327 | 10,000 |
| 2013/07/10 | 326 | 330 | 324 | 328 | 22,000 |
| 2013/07/09 | 328 | 328 | 324 | 327 | 24,000 |
| 2013/07/08 | 324 | 330 | 321 | 323 | 36,000 |
| 2013/07/05 | 318 | 320 | 316 | 319 | 21,000 |
| 2013/07/04 | 319 | 319 | 317 | 317 | 16,000 |
| 2013/07/03 | 321 | 321 | 312 | 317 | 46,000 |
| 2013/07/02 | 322 | 322 | 320 | 321 | 41,000 |
| 2013/07/01 | 313 | 320 | 311 | 319 | 47,000 |
| 2013/06/28 | 312 | 314 | 305 | 314 | 43,000 |
| 2013/06/27 | 307 | 311 | 307 | 311 | 14,000 |
| 2013/06/26 | 313 | 313 | 304 | 304 | 23,000 |
| 2013/06/25 | 309 | 312 | 301 | 312 | 53,000 |
| 2013/06/24 | 320 | 321 | 316 | 317 | 44,000 |
| 2013/06/21 | 310 | 314 | 306 | 313 | 23,000 |
| 2013/06/20 | 309 | 317 | 307 | 316 | 68,000 |
| 2013/06/19 | 304 | 311 | 304 | 309 | 62,000 |
| 2013/06/18 | 301 | 302 | 298 | 300 | 32,000 |
| 2013/06/17 | 295 | 303 | 288 | 298 | 32,000 |
| 2013/06/14 | 298 | 300 | 292 | 292 | 81,000 |
| 2013/06/13 | 303 | 303 | 293 | 298 | 28,000 |
| 2013/06/12 | 294 | 305 | 293 | 304 | 37,000 |
| 2013/06/11 | 306 | 311 | 296 | 299 | 70,000 |
| 2013/06/10 | 295 | 306 | 288 | 302 | 79,000 |
| 2013/06/07 | 283 | 293 | 280 | 286 | 43,000 |
| 2013/06/06 | 310 | 314 | 297 | 299 | 53,000 |
| 2013/06/05 | 323 | 323 | 314 | 314 | 30,000 |
| 2013/06/04 | 317 | 323 | 311 | 323 | 50,000 |
| 2013/06/03 | 325 | 325 | 315 | 315 | 47,000 |
| 2013/05/31 | 333 | 335 | 332 | 332 | 26,000 |
| 2013/05/30 | 335 | 340 | 332 | 333 | 30,000 |
| 2013/05/29 | 337 | 345 | 335 | 343 | 48,000 |
| 2013/05/28 | 328 | 337 | 328 | 335 | 40,000 |
| 2013/05/27 | 347 | 347 | 336 | 336 | 59,000 |
| 2013/05/24 | 345 | 362 | 341 | 347 | 130,000 |
| 2013/05/23 | 370 | 375 | 346 | 346 | 133,000 |
| 2013/05/22 | 372 | 375 | 368 | 371 | 72,000 |
| 2013/05/21 | 373 | 375 | 367 | 370 | 96,000 |
| 2013/05/20 | 367 | 376 | 367 | 372 | 54,000 |
| 2013/05/17 | 360 | 372 | 360 | 366 | 47,000 |
| 2013/05/16 | 373 | 373 | 350 | 360 | 87,000 |
| 2013/05/15 | 374 | 374 | 365 | 369 | 60,000 |
| 2013/05/14 | 375 | 379 | 371 | 373 | 72,000 |
| 2013/05/13 | 377 | 379 | 371 | 376 | 88,000 |
| 2013/05/10 | 379 | 379 | 372 | 373 | 73,000 |
| 2013/05/09 | 382 | 382 | 365 | 372 | 64,000 |
| 2013/05/08 | 379 | 382 | 375 | 378 | 80,000 |
| 2013/05/07 | 375 | 383 | 371 | 379 | 111,000 |
| 2013/05/02 | 365 | 370 | 362 | 363 | 29,000 |
| 2013/05/01 | 377 | 377 | 366 | 367 | 24,000 |
| 2013/04/30 | 363 | 379 | 362 | 372 | 74,000 |
| 2013/04/26 | 374 | 374 | 360 | 365 | 84,000 |
| 2013/04/25 | 363 | 375 | 359 | 374 | 87,000 |
| 2013/04/24 | 360 | 367 | 355 | 363 | 175,000 |
| 2013/04/23 | 343 | 358 | 343 | 357 | 157,000 |
| 2013/04/22 | 327 | 345 | 325 | 341 | 141,000 |
| 2013/04/19 | 319 | 323 | 316 | 320 | 85,000 |
| 2013/04/18 | 323 | 328 | 319 | 319 | 101,000 |
| 2013/04/17 | 329 | 334 | 325 | 326 | 70,000 |
| 2013/04/16 | 333 | 333 | 322 | 323 | 110,000 |
| 2013/04/15 | 343 | 345 | 333 | 335 | 97,000 |
| 2013/04/12 | 332 | 342 | 332 | 339 | 129,000 |
| 2013/04/11 | 324 | 333 | 324 | 333 | 77,000 |
| 2013/04/10 | 325 | 326 | 320 | 324 | 52,000 |
| 2013/04/09 | 330 | 330 | 323 | 326 | 65,000 |
| 2013/04/08 | 329 | 335 | 325 | 330 | 98,000 |
| 2013/04/05 | 331 | 337 | 321 | 326 | 118,000 |
| 2013/04/04 | 318 | 328 | 310 | 328 | 67,000 |
| 2013/04/03 | 321 | 322 | 318 | 318 | 50,000 |
| 2013/04/02 | 301 | 325 | 293 | 321 | 104,000 |
| 2013/04/01 | 318 | 322 | 302 | 308 | 78,000 |
| 2013/03/29 | 326 | 327 | 315 | 316 | 68,000 |
| 2013/03/28 | 329 | 329 | 320 | 322 | 79,000 |
| 2013/03/27 | 308 | 331 | 307 | 330 | 171,000 |
| 2013/03/26 | 313 | 313 | 301 | 309 | 79,000 |
| 2013/03/25 | 318 | 321 | 313 | 313 | 122,000 |
| 2013/03/22 | 314 | 330 | 314 | 319 | 246,000 |
| 2013/03/21 | 287 | 317 | 286 | 312 | 197,000 |
| 2013/03/19 | 286 | 290 | 283 | 284 | 144,000 |
| 2013/03/18 | 285 | 286 | 283 | 283 | 62,000 |
| 2013/03/15 | 289 | 289 | 284 | 285 | 69,000 |
| 2013/03/14 | 287 | 287 | 285 | 286 | 31,000 |
| 2013/03/13 | 287 | 288 | 286 | 287 | 23,000 |
| 2013/03/12 | 292 | 294 | 288 | 289 | 70,000 |
| 2013/03/11 | 290 | 293 | 288 | 290 | 80,000 |
| 2013/03/08 | 282 | 287 | 282 | 285 | 102,000 |
| 2013/03/07 | 286 | 286 | 281 | 282 | 20,000 |
| 2013/03/06 | 283 | 283 | 280 | 281 | 27,000 |
| 2013/03/05 | 284 | 284 | 276 | 277 | 39,000 |
| 2013/03/04 | 280 | 283 | 279 | 280 | 23,000 |
| 2013/03/01 | 285 | 285 | 280 | 281 | 31,000 |
| 2013/02/28 | 283 | 285 | 275 | 285 | 42,000 |
| 2013/02/27 | 282 | 283 | 280 | 281 | 38,000 |
| 2013/02/26 | 278 | 284 | 278 | 282 | 50,000 |
| 2013/02/25 | 284 | 285 | 277 | 278 | 51,000 |
| 2013/02/22 | 283 | 283 | 280 | 282 | 32,000 |
| 2013/02/21 | 286 | 289 | 283 | 283 | 55,000 |
| 2013/02/20 | 285 | 286 | 283 | 286 | 54,000 |
| 2013/02/19 | 280 | 288 | 279 | 285 | 55,000 |
| 2013/02/18 | 270 | 279 | 270 | 278 | 47,000 |
| 2013/02/15 | 270 | 272 | 254 | 266 | 77,000 |
| 2013/02/14 | 272 | 277 | 260 | 273 | 70,000 |
| 2013/02/13 | 282 | 282 | 268 | 268 | 87,000 |
| 2013/02/12 | 305 | 305 | 281 | 281 | 178,000 |
| 2013/02/08 | 304 | 308 | 301 | 305 | 123,000 |
| 2013/02/07 | 298 | 303 | 296 | 300 | 53,000 |
| 2013/02/06 | 290 | 295 | 289 | 294 | 61,000 |
| 2013/02/05 | 288 | 290 | 285 | 285 | 34,000 |
| 2013/02/04 | 285 | 287 | 285 | 287 | 54,000 |
| 2013/02/01 | 286 | 287 | 285 | 285 | 24,000 |
| 2013/01/31 | 290 | 291 | 285 | 285 | 20,000 |
| 2013/01/30 | 289 | 292 | 287 | 291 | 54,000 |
| 2013/01/29 | 289 | 291 | 289 | 290 | 23,000 |
| 2013/01/28 | 291 | 291 | 287 | 290 | 36,000 |
| 2013/01/25 | 284 | 289 | 284 | 287 | 56,000 |
| 2013/01/24 | 282 | 287 | 280 | 284 | 36,000 |
| 2013/01/23 | 285 | 285 | 282 | 283 | 59,000 |
| 2013/01/22 | 283 | 287 | 283 | 287 | 38,000 |
| 2013/01/21 | 285 | 288 | 284 | 285 | 70,000 |
| 2013/01/18 | 280 | 286 | 280 | 284 | 45,000 |
| 2013/01/17 | 285 | 286 | 276 | 278 | 42,000 |
| 2013/01/16 | 286 | 291 | 284 | 284 | 52,000 |
| 2013/01/15 | 283 | 287 | 279 | 285 | 68,000 |
| 2013/01/11 | 279 | 282 | 278 | 281 | 74,000 |
| 2013/01/10 | 275 | 280 | 274 | 277 | 52,000 |
| 2013/01/09 | 271 | 275 | 267 | 273 | 29,000 |
| 2013/01/08 | 271 | 277 | 269 | 271 | 55,000 |
| 2013/01/07 | 265 | 274 | 265 | 272 | 80,000 |
| 2013/01/04 | 268 | 268 | 259 | 264 | 133,000 |