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 |
---|---|---|---|---|---|
2015/12/30 | 329 | 329 | 322 | 325 | 15,000 |
2015/12/29 | 312 | 321 | 302 | 320 | 31,000 |
2015/12/28 | 315 | 329 | 315 | 320 | 17,000 |
2015/12/25 | 314 | 316 | 310 | 316 | 44,000 |
2015/12/24 | 313 | 318 | 313 | 317 | 54,000 |
2015/12/22 | 318 | 318 | 314 | 316 | 35,000 |
2015/12/21 | 324 | 325 | 320 | 322 | 48,000 |
2015/12/18 | 322 | 325 | 322 | 324 | 29,000 |
2015/12/17 | 326 | 328 | 322 | 324 | 51,000 |
2015/12/16 | 329 | 329 | 321 | 322 | 53,000 |
2015/12/15 | 324 | 324 | 321 | 321 | 19,000 |
2015/12/14 | 329 | 329 | 326 | 327 | 30,000 |
2015/12/11 | 330 | 335 | 327 | 329 | 69,000 |
2015/12/10 | 329 | 332 | 329 | 330 | 18,000 |
2015/12/09 | 333 | 335 | 327 | 329 | 24,000 |
2015/12/08 | 336 | 336 | 332 | 333 | 26,000 |
2015/12/07 | 336 | 340 | 334 | 336 | 26,000 |
2015/12/04 | 332 | 337 | 331 | 336 | 20,000 |
2015/12/03 | 339 | 342 | 335 | 338 | 33,000 |
2015/12/02 | 342 | 343 | 339 | 341 | 51,000 |
2015/12/01 | 333 | 342 | 333 | 339 | 25,000 |
2015/11/30 | 336 | 337 | 333 | 334 | 29,000 |
2015/11/27 | 340 | 340 | 330 | 330 | 36,000 |
2015/11/26 | 342 | 342 | 333 | 334 | 56,000 |
2015/11/25 | 348 | 348 | 340 | 340 | 54,000 |
2015/11/24 | 346 | 349 | 344 | 345 | 53,000 |
2015/11/20 | 351 | 352 | 348 | 349 | 52,000 |
2015/11/19 | 350 | 354 | 350 | 351 | 75,000 |
2015/11/18 | 348 | 355 | 348 | 352 | 51,000 |
2015/11/17 | 339 | 350 | 339 | 348 | 96,000 |
2015/11/16 | 331 | 344 | 327 | 339 | 51,000 |
2015/11/13 | 330 | 342 | 330 | 341 | 64,000 |
2015/11/12 | 333 | 338 | 332 | 336 | 81,000 |
2015/11/11 | 332 | 334 | 328 | 332 | 46,000 |
2015/11/10 | 324 | 332 | 320 | 330 | 33,000 |
2015/11/09 | 335 | 341 | 317 | 331 | 85,000 |
2015/11/06 | 335 | 339 | 328 | 334 | 53,000 |
2015/11/05 | 325 | 339 | 322 | 337 | 106,000 |
2015/11/04 | 318 | 325 | 316 | 320 | 60,000 |
2015/11/02 | 317 | 320 | 316 | 318 | 69,000 |
2015/10/30 | 316 | 324 | 314 | 317 | 107,000 |
2015/10/29 | 316 | 318 | 313 | 314 | 72,000 |
2015/10/28 | 314 | 315 | 313 | 314 | 71,000 |
2015/10/27 | 315 | 315 | 312 | 314 | 67,000 |
2015/10/26 | 312 | 317 | 312 | 315 | 60,000 |
2015/10/23 | 305 | 313 | 305 | 310 | 65,000 |
2015/10/22 | 296 | 301 | 296 | 300 | 46,000 |
2015/10/21 | 297 | 300 | 297 | 298 | 35,000 |
2015/10/20 | 294 | 303 | 294 | 297 | 91,000 |
2015/10/19 | 294 | 294 | 290 | 293 | 34,000 |
2015/10/16 | 297 | 297 | 294 | 295 | 18,000 |
2015/10/15 | 291 | 299 | 291 | 294 | 24,000 |
2015/10/14 | 295 | 295 | 291 | 292 | 51,000 |
2015/10/13 | 295 | 298 | 292 | 296 | 43,000 |
2015/10/09 | 287 | 305 | 287 | 299 | 46,000 |
2015/10/08 | 286 | 290 | 285 | 288 | 34,000 |
2015/10/07 | 281 | 289 | 281 | 286 | 72,000 |
2015/10/06 | 285 | 285 | 281 | 282 | 51,000 |
2015/10/05 | 280 | 284 | 279 | 280 | 51,000 |
2015/10/02 | 281 | 286 | 280 | 280 | 62,000 |
2015/10/01 | 286 | 289 | 279 | 282 | 54,000 |
2015/09/30 | 284 | 284 | 277 | 279 | 33,000 |
2015/09/29 | 286 | 288 | 280 | 281 | 33,000 |
2015/09/28 | 292 | 294 | 287 | 288 | 32,000 |
2015/09/25 | 279 | 286 | 278 | 286 | 36,000 |
2015/09/24 | 283 | 284 | 278 | 279 | 93,000 |
2015/09/18 | 294 | 294 | 283 | 284 | 70,000 |
2015/09/17 | 290 | 294 | 290 | 293 | 11,000 |
2015/09/16 | 287 | 293 | 286 | 290 | 19,000 |
2015/09/15 | 289 | 289 | 285 | 286 | 23,000 |
2015/09/14 | 291 | 291 | 285 | 285 | 17,000 |
2015/09/11 | 285 | 289 | 285 | 287 | 54,000 |
2015/09/10 | 280 | 291 | 280 | 283 | 45,000 |
2015/09/09 | 282 | 287 | 280 | 287 | 41,000 |
2015/09/08 | 277 | 283 | 276 | 277 | 39,000 |
2015/09/07 | 279 | 285 | 274 | 278 | 33,000 |
2015/09/04 | 288 | 290 | 283 | 284 | 65,000 |
2015/09/03 | 291 | 295 | 288 | 288 | 43,000 |
2015/09/02 | 290 | 296 | 287 | 291 | 17,000 |
2015/09/01 | 301 | 303 | 294 | 294 | 57,000 |
2015/08/31 | 306 | 309 | 302 | 309 | 30,000 |
2015/08/28 | 306 | 318 | 303 | 306 | 49,000 |
2015/08/27 | 309 | 309 | 301 | 301 | 35,000 |
2015/08/26 | 293 | 308 | 293 | 298 | 54,000 |
2015/08/25 | 286 | 305 | 286 | 291 | 59,000 |
2015/08/24 | 318 | 318 | 301 | 301 | 79,000 |
2015/08/21 | 320 | 329 | 319 | 320 | 33,000 |
2015/08/20 | 339 | 340 | 330 | 330 | 47,000 |
2015/08/19 | 336 | 341 | 336 | 339 | 29,000 |
2015/08/18 | 337 | 338 | 335 | 338 | 12,000 |
2015/08/17 | 334 | 337 | 333 | 337 | 17,000 |
2015/08/14 | 341 | 341 | 334 | 337 | 26,000 |
2015/08/13 | 335 | 343 | 335 | 342 | 39,000 |
2015/08/12 | 344 | 346 | 337 | 343 | 32,000 |
2015/08/11 | 344 | 345 | 343 | 344 | 30,000 |
2015/08/10 | 342 | 348 | 342 | 346 | 32,000 |
2015/08/07 | 347 | 348 | 338 | 342 | 93,000 |
2015/08/06 | 324 | 334 | 322 | 332 | 18,000 |
2015/08/05 | 319 | 326 | 319 | 324 | 32,000 |
2015/08/04 | 322 | 324 | 322 | 324 | 18,000 |
2015/08/03 | 320 | 327 | 320 | 325 | 15,000 |
2015/07/31 | 319 | 326 | 319 | 323 | 31,000 |
2015/07/30 | 314 | 319 | 314 | 318 | 13,000 |
2015/07/29 | 316 | 318 | 314 | 315 | 32,000 |
2015/07/28 | 315 | 320 | 311 | 316 | 27,000 |
2015/07/27 | 324 | 325 | 315 | 315 | 49,000 |
2015/07/24 | 326 | 326 | 323 | 323 | 7,000 |
2015/07/23 | 323 | 326 | 323 | 326 | 25,000 |
2015/07/22 | 329 | 329 | 319 | 325 | 25,000 |
2015/07/21 | 334 | 336 | 330 | 331 | 67,000 |
2015/07/17 | 332 | 333 | 330 | 331 | 11,000 |
2015/07/16 | 333 | 333 | 328 | 331 | 23,000 |
2015/07/15 | 332 | 333 | 330 | 333 | 38,000 |
2015/07/14 | 331 | 334 | 330 | 333 | 27,000 |
2015/07/13 | 329 | 338 | 329 | 330 | 19,000 |
2015/07/10 | 328 | 330 | 322 | 329 | 60,000 |
2015/07/09 | 317 | 331 | 311 | 318 | 87,000 |
2015/07/08 | 336 | 336 | 325 | 325 | 61,000 |
2015/07/07 | 333 | 339 | 333 | 336 | 23,000 |
2015/07/06 | 337 | 338 | 333 | 333 | 76,000 |
2015/07/03 | 342 | 342 | 337 | 340 | 40,000 |
2015/07/02 | 344 | 344 | 340 | 341 | 20,000 |
2015/07/01 | 341 | 341 | 338 | 340 | 31,000 |
2015/06/30 | 340 | 340 | 338 | 340 | 31,000 |
2015/06/29 | 339 | 344 | 338 | 338 | 72,000 |
2015/06/26 | 351 | 351 | 345 | 347 | 29,000 |
2015/06/25 | 351 | 353 | 350 | 351 | 26,000 |
2015/06/24 | 350 | 352 | 350 | 351 | 73,000 |
2015/06/23 | 350 | 354 | 350 | 351 | 64,000 |
2015/06/22 | 352 | 352 | 348 | 350 | 57,000 |
2015/06/19 | 348 | 353 | 348 | 352 | 42,000 |
2015/06/18 | 352 | 352 | 348 | 348 | 50,000 |
2015/06/17 | 354 | 355 | 351 | 352 | 43,000 |
2015/06/16 | 353 | 355 | 353 | 353 | 20,000 |
2015/06/15 | 354 | 356 | 352 | 353 | 42,000 |
2015/06/12 | 361 | 361 | 356 | 357 | 75,000 |
2015/06/11 | 357 | 358 | 356 | 358 | 29,000 |
2015/06/10 | 354 | 365 | 354 | 354 | 34,000 |
2015/06/09 | 357 | 359 | 353 | 354 | 41,000 |
2015/06/08 | 362 | 362 | 359 | 359 | 21,000 |
2015/06/05 | 358 | 364 | 358 | 362 | 56,000 |
2015/06/04 | 361 | 362 | 355 | 358 | 45,000 |
2015/06/03 | 362 | 363 | 361 | 361 | 35,000 |
2015/06/02 | 363 | 363 | 359 | 360 | 44,000 |
2015/06/01 | 354 | 362 | 353 | 359 | 52,000 |
2015/05/29 | 354 | 355 | 352 | 355 | 50,000 |
2015/05/28 | 350 | 354 | 350 | 351 | 92,000 |
2015/05/27 | 350 | 351 | 347 | 348 | 79,000 |
2015/05/26 | 352 | 352 | 349 | 350 | 38,000 |
2015/05/25 | 347 | 350 | 347 | 348 | 61,000 |
2015/05/22 | 344 | 347 | 344 | 346 | 38,000 |
2015/05/21 | 343 | 346 | 343 | 344 | 51,000 |
2015/05/20 | 344 | 346 | 342 | 343 | 117,000 |
2015/05/19 | 346 | 346 | 342 | 344 | 135,000 |
2015/05/18 | 345 | 347 | 343 | 345 | 168,000 |
2015/05/15 | 340 | 349 | 340 | 346 | 393,000 |
2015/05/14 | 383 | 385 | 379 | 380 | 40,000 |
2015/05/13 | 383 | 384 | 383 | 383 | 18,000 |
2015/05/12 | 380 | 383 | 380 | 382 | 50,000 |
2015/05/11 | 387 | 388 | 382 | 382 | 29,000 |
2015/05/08 | 384 | 385 | 379 | 380 | 37,000 |
2015/05/07 | 383 | 390 | 375 | 386 | 105,000 |
2015/05/01 | 386 | 390 | 382 | 383 | 51,000 |
2015/04/30 | 394 | 394 | 389 | 393 | 78,000 |
2015/04/28 | 394 | 396 | 393 | 394 | 64,000 |
2015/04/27 | 397 | 401 | 394 | 395 | 105,000 |
2015/04/24 | 394 | 398 | 390 | 396 | 91,000 |
2015/04/23 | 392 | 396 | 392 | 394 | 131,000 |
2015/04/22 | 384 | 395 | 384 | 393 | 115,000 |
2015/04/21 | 383 | 388 | 383 | 388 | 78,000 |
2015/04/20 | 382 | 386 | 382 | 383 | 110,000 |
2015/04/17 | 383 | 384 | 378 | 382 | 72,000 |
2015/04/16 | 379 | 385 | 379 | 383 | 42,000 |
2015/04/15 | 378 | 382 | 377 | 382 | 91,000 |
2015/04/14 | 377 | 378 | 377 | 377 | 36,000 |
2015/04/13 | 375 | 376 | 374 | 376 | 11,000 |
2015/04/10 | 377 | 379 | 373 | 376 | 96,000 |
2015/04/09 | 374 | 374 | 372 | 373 | 36,000 |
2015/04/08 | 373 | 373 | 371 | 373 | 20,000 |
2015/04/07 | 374 | 374 | 371 | 371 | 61,000 |
2015/04/06 | 363 | 368 | 363 | 366 | 72,000 |
2015/04/03 | 367 | 368 | 364 | 367 | 36,000 |
2015/04/02 | 363 | 367 | 362 | 367 | 67,000 |
2015/04/01 | 366 | 366 | 362 | 362 | 41,000 |
2015/03/31 | 367 | 369 | 366 | 366 | 24,000 |
2015/03/30 | 366 | 369 | 366 | 367 | 26,000 |
2015/03/27 | 371 | 373 | 366 | 366 | 45,000 |
2015/03/26 | 373 | 373 | 371 | 371 | 37,000 |
2015/03/25 | 374 | 376 | 370 | 373 | 30,000 |
2015/03/24 | 376 | 376 | 370 | 374 | 56,000 |
2015/03/23 | 368 | 375 | 368 | 374 | 62,000 |
2015/03/20 | 365 | 369 | 365 | 369 | 60,000 |
2015/03/19 | 364 | 366 | 364 | 365 | 25,000 |
2015/03/18 | 365 | 367 | 365 | 367 | 47,000 |
2015/03/17 | 364 | 365 | 363 | 365 | 37,000 |
2015/03/16 | 363 | 365 | 363 | 363 | 47,000 |
2015/03/13 | 363 | 365 | 363 | 363 | 102,000 |
2015/03/12 | 365 | 367 | 364 | 367 | 27,000 |
2015/03/11 | 362 | 364 | 361 | 363 | 40,000 |
2015/03/10 | 364 | 364 | 362 | 362 | 30,000 |
2015/03/09 | 365 | 365 | 362 | 362 | 16,000 |
2015/03/06 | 365 | 365 | 363 | 365 | 25,000 |
2015/03/05 | 368 | 369 | 365 | 365 | 53,000 |
2015/03/04 | 366 | 368 | 366 | 366 | 23,000 |
2015/03/03 | 368 | 368 | 366 | 366 | 30,000 |
2015/03/02 | 370 | 371 | 369 | 370 | 35,000 |
2015/02/27 | 371 | 373 | 367 | 367 | 65,000 |
2015/02/26 | 368 | 372 | 368 | 371 | 72,000 |
2015/02/25 | 365 | 367 | 365 | 365 | 30,000 |
2015/02/24 | 366 | 368 | 364 | 366 | 54,000 |
2015/02/23 | 367 | 368 | 362 | 365 | 96,000 |
2015/02/20 | 367 | 369 | 365 | 365 | 69,000 |
2015/02/19 | 366 | 369 | 364 | 367 | 139,000 |
2015/02/18 | 363 | 365 | 362 | 363 | 56,000 |
2015/02/17 | 364 | 364 | 362 | 363 | 60,000 |
2015/02/16 | 370 | 370 | 361 | 364 | 194,000 |
2015/02/13 | 381 | 382 | 376 | 378 | 45,000 |
2015/02/12 | 381 | 383 | 379 | 379 | 61,000 |
2015/02/10 | 377 | 381 | 377 | 381 | 64,000 |
2015/02/09 | 374 | 378 | 374 | 376 | 51,000 |
2015/02/06 | 376 | 376 | 372 | 372 | 13,000 |
2015/02/05 | 376 | 377 | 364 | 375 | 56,000 |
2015/02/04 | 370 | 376 | 369 | 373 | 57,000 |
2015/02/03 | 378 | 378 | 365 | 367 | 94,000 |
2015/02/02 | 377 | 379 | 372 | 377 | 41,000 |
2015/01/30 | 378 | 379 | 377 | 378 | 39,000 |
2015/01/29 | 375 | 378 | 375 | 378 | 157,000 |
2015/01/28 | 367 | 378 | 367 | 374 | 194,000 |
2015/01/27 | 364 | 367 | 364 | 367 | 46,000 |
2015/01/26 | 360 | 363 | 358 | 363 | 57,000 |
2015/01/23 | 355 | 358 | 355 | 358 | 35,000 |
2015/01/22 | 359 | 360 | 354 | 356 | 26,000 |
2015/01/21 | 360 | 360 | 359 | 359 | 26,000 |
2015/01/20 | 357 | 361 | 355 | 361 | 47,000 |
2015/01/19 | 356 | 357 | 355 | 357 | 27,000 |
2015/01/16 | 360 | 360 | 332 | 348 | 81,000 |
2015/01/15 | 359 | 363 | 357 | 362 | 13,000 |
2015/01/14 | 365 | 365 | 359 | 359 | 41,000 |
2015/01/13 | 365 | 367 | 363 | 365 | 31,000 |
2015/01/09 | 365 | 367 | 363 | 365 | 29,000 |
2015/01/08 | 367 | 368 | 364 | 365 | 21,000 |
2015/01/07 | 366 | 370 | 364 | 367 | 39,000 |
2015/01/06 | 370 | 372 | 362 | 363 | 85,000 |
2015/01/05 | 370 | 372 | 367 | 370 | 54,000 |