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 |
---|---|---|---|---|---|
2016/12/30 | 415 | 418 | 414 | 417 | 53,300 |
2016/12/29 | 420 | 421 | 412 | 421 | 73,100 |
2016/12/28 | 416 | 424 | 415 | 422 | 32,600 |
2016/12/27 | 420 | 425 | 420 | 423 | 41,700 |
2016/12/26 | 427 | 430 | 420 | 422 | 84,300 |
2016/12/22 | 428 | 428 | 420 | 427 | 47,500 |
2016/12/21 | 435 | 435 | 424 | 426 | 63,700 |
2016/12/20 | 427 | 438 | 425 | 436 | 81,900 |
2016/12/19 | 428 | 429 | 424 | 427 | 83,100 |
2016/12/16 | 435 | 438 | 431 | 432 | 85,000 |
2016/12/15 | 435 | 441 | 433 | 435 | 129,100 |
2016/12/14 | 444 | 444 | 432 | 434 | 71,100 |
2016/12/13 | 447 | 447 | 434 | 441 | 102,500 |
2016/12/12 | 441 | 449 | 441 | 444 | 79,300 |
2016/12/09 | 459 | 459 | 438 | 441 | 185,700 |
2016/12/08 | 450 | 461 | 450 | 459 | 198,700 |
2016/12/07 | 433 | 449 | 433 | 449 | 224,300 |
2016/12/06 | 428 | 438 | 428 | 433 | 180,100 |
2016/12/05 | 413 | 429 | 413 | 428 | 176,200 |
2016/12/02 | 417 | 418 | 410 | 411 | 111,200 |
2016/12/01 | 428 | 428 | 415 | 417 | 247,500 |
2016/11/30 | 435 | 441 | 426 | 429 | 402,000 |
2016/11/29 | 401 | 411 | 399 | 407 | 67,000 |
2016/11/28 | 402 | 402 | 393 | 401 | 72,000 |
2016/11/25 | 417 | 417 | 404 | 405 | 69,000 |
2016/11/24 | 416 | 421 | 413 | 417 | 90,000 |
2016/11/22 | 430 | 430 | 410 | 416 | 191,000 |
2016/11/21 | 429 | 436 | 428 | 430 | 156,000 |
2016/11/18 | 430 | 432 | 422 | 426 | 199,000 |
2016/11/17 | 428 | 428 | 416 | 423 | 121,000 |
2016/11/16 | 403 | 430 | 403 | 428 | 378,000 |
2016/11/15 | 391 | 404 | 386 | 402 | 182,000 |
2016/11/14 | 400 | 401 | 392 | 392 | 81,000 |
2016/11/11 | 400 | 408 | 397 | 400 | 96,000 |
2016/11/10 | 399 | 406 | 396 | 399 | 108,000 |
2016/11/09 | 403 | 405 | 376 | 380 | 148,000 |
2016/11/08 | 405 | 406 | 402 | 404 | 34,000 |
2016/11/07 | 398 | 409 | 398 | 405 | 111,000 |
2016/11/04 | 400 | 400 | 391 | 398 | 76,000 |
2016/11/02 | 402 | 402 | 398 | 402 | 62,000 |
2016/11/01 | 400 | 403 | 399 | 403 | 68,000 |
2016/10/31 | 400 | 405 | 400 | 401 | 96,000 |
2016/10/28 | 398 | 400 | 396 | 400 | 74,000 |
2016/10/27 | 399 | 399 | 396 | 398 | 39,000 |
2016/10/26 | 400 | 400 | 395 | 400 | 53,000 |
2016/10/25 | 394 | 399 | 394 | 398 | 65,000 |
2016/10/24 | 397 | 397 | 395 | 396 | 55,000 |
2016/10/21 | 394 | 399 | 394 | 397 | 77,000 |
2016/10/20 | 399 | 402 | 396 | 396 | 88,000 |
2016/10/19 | 400 | 401 | 396 | 399 | 65,000 |
2016/10/18 | 405 | 406 | 399 | 400 | 104,000 |
2016/10/17 | 402 | 408 | 400 | 407 | 162,000 |
2016/10/14 | 389 | 399 | 387 | 397 | 140,000 |
2016/10/13 | 384 | 388 | 379 | 385 | 73,000 |
2016/10/12 | 389 | 391 | 383 | 384 | 86,000 |
2016/10/11 | 384 | 397 | 383 | 389 | 70,000 |
2016/10/07 | 380 | 383 | 380 | 382 | 40,000 |
2016/10/06 | 380 | 384 | 379 | 383 | 56,000 |
2016/10/05 | 371 | 382 | 371 | 380 | 132,000 |
2016/10/04 | 370 | 372 | 369 | 371 | 30,000 |
2016/10/03 | 370 | 372 | 369 | 369 | 23,000 |
2016/09/30 | 369 | 371 | 368 | 368 | 48,000 |
2016/09/29 | 367 | 372 | 367 | 369 | 43,000 |
2016/09/28 | 367 | 370 | 362 | 366 | 107,000 |
2016/09/27 | 361 | 366 | 353 | 366 | 140,000 |
2016/09/26 | 358 | 363 | 355 | 363 | 90,000 |
2016/09/23 | 356 | 358 | 352 | 358 | 63,000 |
2016/09/21 | 353 | 357 | 340 | 357 | 68,000 |
2016/09/20 | 353 | 359 | 353 | 353 | 87,000 |
2016/09/16 | 358 | 358 | 347 | 353 | 70,000 |
2016/09/15 | 359 | 362 | 355 | 358 | 80,000 |
2016/09/14 | 350 | 359 | 350 | 359 | 71,000 |
2016/09/13 | 349 | 351 | 345 | 349 | 38,000 |
2016/09/12 | 348 | 348 | 346 | 347 | 39,000 |
2016/09/09 | 351 | 355 | 349 | 352 | 106,000 |
2016/09/08 | 358 | 360 | 357 | 359 | 45,000 |
2016/09/07 | 361 | 361 | 352 | 359 | 50,000 |
2016/09/06 | 357 | 362 | 356 | 362 | 53,000 |
2016/09/05 | 361 | 362 | 360 | 360 | 49,000 |
2016/09/02 | 362 | 365 | 360 | 361 | 96,000 |
2016/09/01 | 362 | 367 | 362 | 362 | 139,000 |
2016/08/31 | 346 | 359 | 345 | 359 | 141,000 |
2016/08/30 | 343 | 345 | 342 | 345 | 44,000 |
2016/08/29 | 337 | 344 | 337 | 342 | 88,000 |
2016/08/26 | 330 | 332 | 323 | 332 | 53,000 |
2016/08/25 | 333 | 333 | 328 | 329 | 16,000 |
2016/08/24 | 334 | 334 | 331 | 333 | 24,000 |
2016/08/23 | 334 | 335 | 331 | 331 | 50,000 |
2016/08/22 | 330 | 334 | 328 | 334 | 53,000 |
2016/08/19 | 329 | 330 | 326 | 328 | 30,000 |
2016/08/18 | 324 | 330 | 322 | 324 | 39,000 |
2016/08/17 | 337 | 337 | 325 | 327 | 85,000 |
2016/08/16 | 319 | 332 | 319 | 329 | 133,000 |
2016/08/15 | 314 | 318 | 313 | 318 | 19,000 |
2016/08/12 | 315 | 318 | 312 | 314 | 27,000 |
2016/08/10 | 309 | 313 | 308 | 313 | 27,000 |
2016/08/09 | 315 | 316 | 310 | 315 | 20,000 |
2016/08/08 | 307 | 320 | 307 | 319 | 76,000 |
2016/08/05 | 308 | 310 | 306 | 307 | 43,000 |
2016/08/04 | 308 | 317 | 305 | 309 | 108,000 |
2016/08/03 | 324 | 324 | 306 | 313 | 359,000 |
2016/08/02 | 286 | 289 | 286 | 287 | 7,000 |
2016/08/01 | 286 | 290 | 286 | 288 | 11,000 |
2016/07/29 | 292 | 294 | 286 | 291 | 11,000 |
2016/07/28 | 288 | 291 | 284 | 291 | 18,000 |
2016/07/27 | 287 | 287 | 286 | 286 | 9,000 |
2016/07/26 | 284 | 286 | 283 | 283 | 26,000 |
2016/07/25 | 282 | 283 | 282 | 283 | 9,000 |
2016/07/22 | 279 | 282 | 279 | 282 | 5,000 |
2016/07/21 | 279 | 284 | 278 | 282 | 15,000 |
2016/07/20 | 281 | 283 | 281 | 283 | 30,000 |
2016/07/19 | 279 | 284 | 278 | 281 | 20,000 |
2016/07/15 | 279 | 279 | 274 | 276 | 13,000 |
2016/07/14 | 282 | 282 | 277 | 280 | 18,000 |
2016/07/13 | 282 | 285 | 279 | 282 | 29,000 |
2016/07/12 | 279 | 282 | 279 | 282 | 24,000 |
2016/07/11 | 268 | 274 | 268 | 274 | 38,000 |
2016/07/08 | 275 | 275 | 266 | 266 | 33,000 |
2016/07/07 | 269 | 274 | 269 | 271 | 9,000 |
2016/07/06 | 268 | 273 | 268 | 273 | 30,000 |
2016/07/05 | 272 | 276 | 270 | 274 | 30,000 |
2016/07/04 | 275 | 277 | 273 | 276 | 26,000 |
2016/07/01 | 276 | 278 | 276 | 278 | 4,000 |
2016/06/30 | 276 | 276 | 274 | 274 | 23,000 |
2016/06/29 | 275 | 279 | 275 | 279 | 12,000 |
2016/06/28 | 276 | 278 | 265 | 276 | 52,000 |
2016/06/27 | 270 | 279 | 270 | 276 | 18,000 |
2016/06/24 | 286 | 286 | 265 | 265 | 19,000 |
2016/06/23 | 282 | 286 | 279 | 286 | 12,000 |
2016/06/22 | 289 | 289 | 284 | 284 | 24,000 |
2016/06/21 | 285 | 290 | 285 | 289 | 25,000 |
2016/06/20 | 276 | 287 | 275 | 285 | 31,000 |
2016/06/17 | 278 | 278 | 273 | 273 | 14,000 |
2016/06/16 | 276 | 276 | 272 | 272 | 27,000 |
2016/06/15 | 276 | 280 | 276 | 279 | 12,000 |
2016/06/14 | 281 | 283 | 272 | 276 | 31,000 |
2016/06/13 | 285 | 285 | 279 | 281 | 20,000 |
2016/06/10 | 287 | 288 | 285 | 288 | 32,000 |
2016/06/09 | 285 | 291 | 285 | 291 | 9,000 |
2016/06/08 | 289 | 290 | 286 | 288 | 11,000 |
2016/06/07 | 293 | 293 | 291 | 292 | 10,000 |
2016/06/06 | 293 | 293 | 292 | 292 | 9,000 |
2016/06/03 | 287 | 290 | 287 | 289 | 8,000 |
2016/06/02 | 290 | 291 | 288 | 288 | 26,000 |
2016/06/01 | 295 | 297 | 288 | 292 | 24,000 |
2016/05/31 | 298 | 298 | 295 | 295 | 80,000 |
2016/05/30 | 297 | 300 | 297 | 300 | 27,000 |
2016/05/27 | 298 | 302 | 297 | 298 | 17,000 |
2016/05/26 | 301 | 302 | 295 | 299 | 23,000 |
2016/05/25 | 298 | 301 | 296 | 300 | 17,000 |
2016/05/24 | 299 | 300 | 298 | 298 | 28,000 |
2016/05/23 | 305 | 305 | 296 | 301 | 31,000 |
2016/05/20 | 300 | 305 | 300 | 305 | 47,000 |
2016/05/19 | 284 | 303 | 284 | 300 | 36,000 |
2016/05/18 | 287 | 291 | 287 | 290 | 21,000 |
2016/05/17 | 289 | 292 | 288 | 292 | 24,000 |
2016/05/16 | 287 | 291 | 287 | 290 | 10,000 |
2016/05/13 | 290 | 293 | 288 | 290 | 27,000 |
2016/05/12 | 279 | 285 | 279 | 285 | 6,000 |
2016/05/11 | 286 | 286 | 283 | 285 | 9,000 |
2016/05/10 | 275 | 283 | 275 | 281 | 28,000 |
2016/05/09 | 271 | 273 | 269 | 273 | 30,000 |
2016/05/06 | 280 | 280 | 273 | 276 | 26,000 |
2016/05/02 | 274 | 277 | 272 | 276 | 28,000 |
2016/04/28 | 291 | 295 | 285 | 287 | 24,000 |
2016/04/27 | 297 | 297 | 290 | 294 | 28,000 |
2016/04/26 | 296 | 297 | 296 | 297 | 23,000 |
2016/04/25 | 295 | 296 | 293 | 296 | 11,000 |
2016/04/22 | 287 | 294 | 285 | 294 | 19,000 |
2016/04/21 | 290 | 291 | 285 | 290 | 36,000 |
2016/04/20 | 287 | 295 | 287 | 288 | 119,000 |
2016/04/19 | 281 | 293 | 281 | 287 | 21,000 |
2016/04/18 | 276 | 278 | 276 | 278 | 12,000 |
2016/04/15 | 274 | 281 | 274 | 278 | 17,000 |
2016/04/14 | 275 | 280 | 272 | 276 | 21,000 |
2016/04/13 | 270 | 278 | 270 | 274 | 14,000 |
2016/04/12 | 272 | 276 | 270 | 270 | 13,000 |
2016/04/11 | 264 | 271 | 264 | 271 | 11,000 |
2016/04/08 | 264 | 277 | 264 | 268 | 27,000 |
2016/04/07 | 262 | 271 | 261 | 264 | 18,000 |
2016/04/06 | 266 | 270 | 266 | 266 | 30,000 |
2016/04/05 | 276 | 279 | 272 | 272 | 16,000 |
2016/04/04 | 278 | 284 | 278 | 282 | 17,000 |
2016/04/01 | 287 | 287 | 275 | 275 | 38,000 |
2016/03/31 | 292 | 295 | 279 | 280 | 21,000 |
2016/03/30 | 289 | 300 | 289 | 292 | 13,000 |
2016/03/29 | 291 | 308 | 288 | 295 | 25,000 |
2016/03/28 | 288 | 293 | 287 | 293 | 25,000 |
2016/03/25 | 288 | 295 | 285 | 288 | 18,000 |
2016/03/24 | 295 | 295 | 288 | 288 | 18,000 |
2016/03/23 | 301 | 301 | 293 | 293 | 13,000 |
2016/03/22 | 296 | 300 | 293 | 295 | 43,000 |
2016/03/18 | 298 | 298 | 287 | 291 | 34,000 |
2016/03/17 | 291 | 303 | 291 | 295 | 16,000 |
2016/03/16 | 291 | 295 | 291 | 291 | 8,000 |
2016/03/15 | 288 | 293 | 285 | 291 | 20,000 |
2016/03/14 | 286 | 293 | 286 | 288 | 13,000 |
2016/03/11 | 285 | 289 | 282 | 286 | 39,000 |
2016/03/10 | 276 | 293 | 276 | 286 | 28,000 |
2016/03/09 | 273 | 283 | 273 | 283 | 16,000 |
2016/03/08 | 285 | 285 | 269 | 279 | 32,000 |
2016/03/07 | 281 | 285 | 281 | 285 | 9,000 |
2016/03/04 | 279 | 285 | 273 | 285 | 34,000 |
2016/03/03 | 276 | 281 | 272 | 281 | 26,000 |
2016/03/02 | 279 | 280 | 277 | 278 | 31,000 |
2016/03/01 | 277 | 277 | 269 | 274 | 28,000 |
2016/02/29 | 293 | 293 | 275 | 277 | 33,000 |
2016/02/26 | 296 | 296 | 290 | 292 | 24,000 |
2016/02/25 | 294 | 300 | 294 | 296 | 13,000 |
2016/02/24 | 293 | 300 | 285 | 294 | 22,000 |
2016/02/23 | 302 | 302 | 292 | 293 | 17,000 |
2016/02/22 | 303 | 308 | 301 | 302 | 39,000 |
2016/02/19 | 300 | 303 | 296 | 303 | 30,000 |
2016/02/18 | 291 | 315 | 282 | 312 | 45,000 |
2016/02/17 | 286 | 293 | 286 | 290 | 29,000 |
2016/02/16 | 287 | 290 | 280 | 289 | 30,000 |
2016/02/15 | 270 | 280 | 262 | 280 | 40,000 |
2016/02/12 | 229 | 258 | 229 | 250 | 52,000 |
2016/02/10 | 272 | 272 | 257 | 261 | 19,000 |
2016/02/09 | 271 | 276 | 270 | 270 | 18,000 |
2016/02/08 | 286 | 287 | 284 | 284 | 6,000 |
2016/02/05 | 280 | 286 | 280 | 286 | 30,000 |
2016/02/04 | 289 | 289 | 285 | 285 | 3,000 |
2016/02/03 | 285 | 293 | 285 | 286 | 28,000 |
2016/02/02 | 300 | 302 | 294 | 296 | 14,000 |
2016/02/01 | 293 | 303 | 293 | 302 | 30,000 |
2016/01/29 | 286 | 292 | 284 | 292 | 23,000 |
2016/01/28 | 288 | 290 | 286 | 286 | 15,000 |
2016/01/27 | 284 | 296 | 284 | 296 | 16,000 |
2016/01/26 | 291 | 292 | 282 | 283 | 27,000 |
2016/01/25 | 297 | 297 | 290 | 291 | 16,000 |
2016/01/22 | 277 | 289 | 277 | 289 | 15,000 |
2016/01/21 | 283 | 290 | 277 | 277 | 31,000 |
2016/01/20 | 291 | 295 | 285 | 285 | 54,000 |
2016/01/19 | 301 | 301 | 290 | 291 | 22,000 |
2016/01/18 | 299 | 299 | 288 | 295 | 18,000 |
2016/01/15 | 300 | 301 | 299 | 299 | 34,000 |
2016/01/14 | 296 | 299 | 293 | 295 | 39,000 |
2016/01/13 | 297 | 304 | 295 | 300 | 66,000 |
2016/01/12 | 300 | 300 | 281 | 297 | 86,000 |
2016/01/08 | 304 | 307 | 302 | 304 | 10,000 |
2016/01/07 | 311 | 311 | 307 | 307 | 7,000 |
2016/01/06 | 315 | 315 | 309 | 310 | 18,000 |
2016/01/05 | 312 | 317 | 310 | 315 | 20,000 |
2016/01/04 | 326 | 326 | 315 | 318 | 25,000 |