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 |
---|---|---|---|---|---|
2017/12/29 | 677 | 681 | 667 | 669 | 26,500 |
2017/12/28 | 681 | 685 | 673 | 674 | 26,600 |
2017/12/27 | 683 | 683 | 677 | 680 | 35,700 |
2017/12/26 | 700 | 702 | 689 | 690 | 68,400 |
2017/12/25 | 687 | 695 | 687 | 694 | 57,400 |
2017/12/22 | 683 | 692 | 682 | 687 | 46,000 |
2017/12/21 | 671 | 683 | 671 | 679 | 51,100 |
2017/12/20 | 654 | 672 | 654 | 670 | 47,400 |
2017/12/19 | 656 | 660 | 653 | 654 | 17,700 |
2017/12/18 | 651 | 657 | 651 | 653 | 28,800 |
2017/12/15 | 654 | 655 | 642 | 649 | 36,200 |
2017/12/14 | 654 | 660 | 652 | 658 | 33,100 |
2017/12/13 | 671 | 671 | 643 | 649 | 76,100 |
2017/12/12 | 670 | 674 | 660 | 666 | 60,100 |
2017/12/11 | 692 | 694 | 669 | 677 | 71,900 |
2017/12/08 | 655 | 697 | 655 | 692 | 199,200 |
2017/12/07 | 646 | 659 | 646 | 655 | 107,400 |
2017/12/06 | 649 | 653 | 643 | 646 | 77,300 |
2017/12/05 | 652 | 655 | 642 | 649 | 104,100 |
2017/12/04 | 659 | 660 | 650 | 652 | 80,800 |
2017/12/01 | 667 | 677 | 649 | 651 | 164,800 |
2017/11/30 | 650 | 700 | 643 | 660 | 660,000 |
2017/11/29 | 617 | 624 | 609 | 609 | 48,700 |
2017/11/28 | 612 | 613 | 604 | 612 | 60,000 |
2017/11/27 | 614 | 614 | 602 | 607 | 70,200 |
2017/11/24 | 604 | 612 | 597 | 606 | 51,100 |
2017/11/22 | 613 | 614 | 604 | 604 | 64,000 |
2017/11/21 | 629 | 629 | 610 | 612 | 66,100 |
2017/11/20 | 607 | 626 | 606 | 619 | 44,400 |
2017/11/17 | 632 | 633 | 602 | 607 | 97,300 |
2017/11/16 | 623 | 638 | 623 | 632 | 25,700 |
2017/11/15 | 648 | 649 | 615 | 632 | 87,700 |
2017/11/14 | 658 | 667 | 653 | 653 | 50,500 |
2017/11/13 | 660 | 660 | 651 | 656 | 28,600 |
2017/11/10 | 662 | 670 | 655 | 660 | 47,300 |
2017/11/09 | 678 | 684 | 666 | 673 | 78,500 |
2017/11/08 | 667 | 678 | 663 | 678 | 70,000 |
2017/11/07 | 654 | 670 | 653 | 668 | 60,800 |
2017/11/06 | 646 | 656 | 646 | 654 | 48,600 |
2017/11/02 | 655 | 660 | 651 | 658 | 45,800 |
2017/11/01 | 660 | 660 | 649 | 651 | 38,600 |
2017/10/31 | 652 | 659 | 649 | 657 | 34,000 |
2017/10/30 | 665 | 666 | 646 | 652 | 107,600 |
2017/10/27 | 655 | 657 | 650 | 652 | 23,900 |
2017/10/26 | 655 | 662 | 640 | 651 | 28,500 |
2017/10/25 | 662 | 668 | 654 | 656 | 59,500 |
2017/10/24 | 657 | 664 | 650 | 661 | 51,500 |
2017/10/23 | 658 | 670 | 654 | 660 | 97,400 |
2017/10/20 | 630 | 660 | 627 | 651 | 158,200 |
2017/10/19 | 627 | 637 | 625 | 632 | 41,600 |
2017/10/18 | 640 | 645 | 630 | 634 | 41,600 |
2017/10/17 | 636 | 649 | 622 | 647 | 112,400 |
2017/10/16 | 616 | 633 | 613 | 627 | 84,400 |
2017/10/13 | 625 | 626 | 611 | 616 | 111,400 |
2017/10/12 | 634 | 639 | 630 | 631 | 41,900 |
2017/10/11 | 644 | 644 | 626 | 641 | 49,000 |
2017/10/10 | 633 | 650 | 633 | 643 | 36,000 |
2017/10/06 | 623 | 643 | 623 | 634 | 100,900 |
2017/10/05 | 659 | 661 | 628 | 629 | 96,200 |
2017/10/04 | 658 | 667 | 654 | 662 | 107,000 |
2017/10/03 | 661 | 667 | 654 | 656 | 88,300 |
2017/10/02 | 640 | 659 | 637 | 652 | 179,800 |
2017/09/29 | 622 | 648 | 616 | 646 | 164,700 |
2017/09/28 | 625 | 637 | 604 | 609 | 109,900 |
2017/09/27 | 598 | 616 | 589 | 616 | 118,000 |
2017/09/26 | 585 | 597 | 578 | 597 | 77,300 |
2017/09/25 | 582 | 590 | 567 | 584 | 161,400 |
2017/09/22 | 589 | 594 | 574 | 586 | 107,100 |
2017/09/21 | 601 | 601 | 590 | 592 | 42,100 |
2017/09/20 | 600 | 605 | 593 | 600 | 75,200 |
2017/09/19 | 600 | 608 | 597 | 600 | 59,600 |
2017/09/15 | 580 | 600 | 580 | 595 | 132,300 |
2017/09/14 | 584 | 584 | 573 | 577 | 62,600 |
2017/09/13 | 580 | 588 | 580 | 582 | 69,300 |
2017/09/12 | 570 | 584 | 570 | 576 | 109,500 |
2017/09/11 | 558 | 570 | 558 | 567 | 56,300 |
2017/09/08 | 554 | 571 | 549 | 557 | 155,600 |
2017/09/07 | 533 | 554 | 533 | 552 | 92,600 |
2017/09/06 | 528 | 540 | 526 | 533 | 46,200 |
2017/09/05 | 526 | 549 | 522 | 538 | 179,300 |
2017/09/04 | 529 | 530 | 520 | 525 | 82,800 |
2017/09/01 | 507 | 536 | 505 | 530 | 198,900 |
2017/08/31 | 491 | 499 | 486 | 499 | 67,200 |
2017/08/30 | 483 | 487 | 481 | 486 | 37,800 |
2017/08/29 | 480 | 483 | 475 | 480 | 22,100 |
2017/08/28 | 482 | 483 | 473 | 480 | 29,500 |
2017/08/25 | 487 | 487 | 479 | 482 | 56,000 |
2017/08/24 | 488 | 491 | 484 | 486 | 27,500 |
2017/08/23 | 493 | 493 | 485 | 486 | 31,000 |
2017/08/22 | 490 | 495 | 487 | 489 | 45,000 |
2017/08/21 | 485 | 492 | 485 | 489 | 63,000 |
2017/08/18 | 483 | 489 | 483 | 485 | 55,100 |
2017/08/17 | 486 | 493 | 484 | 487 | 31,200 |
2017/08/16 | 481 | 496 | 481 | 485 | 89,600 |
2017/08/15 | 508 | 511 | 472 | 479 | 156,500 |
2017/08/14 | 506 | 509 | 498 | 502 | 144,500 |
2017/08/10 | 545 | 556 | 540 | 545 | 50,500 |
2017/08/09 | 554 | 557 | 543 | 555 | 66,600 |
2017/08/08 | 558 | 560 | 550 | 558 | 58,200 |
2017/08/07 | 560 | 562 | 555 | 557 | 41,500 |
2017/08/04 | 549 | 555 | 547 | 553 | 32,200 |
2017/08/03 | 558 | 558 | 543 | 557 | 50,700 |
2017/08/02 | 533 | 554 | 533 | 552 | 61,100 |
2017/08/01 | 538 | 558 | 535 | 540 | 85,600 |
2017/07/31 | 543 | 547 | 526 | 543 | 75,800 |
2017/07/28 | 540 | 546 | 530 | 544 | 231,900 |
2017/07/27 | 511 | 534 | 510 | 525 | 110,100 |
2017/07/26 | 516 | 516 | 508 | 512 | 91,900 |
2017/07/25 | 515 | 516 | 510 | 514 | 66,000 |
2017/07/24 | 505 | 511 | 501 | 510 | 51,300 |
2017/07/21 | 500 | 506 | 497 | 505 | 57,200 |
2017/07/20 | 495 | 500 | 490 | 498 | 51,100 |
2017/07/19 | 496 | 502 | 495 | 497 | 36,500 |
2017/07/18 | 499 | 501 | 490 | 496 | 83,400 |
2017/07/14 | 511 | 514 | 500 | 500 | 110,600 |
2017/07/13 | 508 | 516 | 506 | 508 | 127,200 |
2017/07/12 | 490 | 514 | 489 | 505 | 177,800 |
2017/07/11 | 483 | 488 | 479 | 488 | 51,300 |
2017/07/10 | 476 | 487 | 476 | 477 | 85,200 |
2017/07/07 | 461 | 504 | 461 | 471 | 297,400 |
2017/07/06 | 464 | 475 | 460 | 463 | 58,100 |
2017/07/05 | 461 | 465 | 460 | 463 | 20,500 |
2017/07/04 | 465 | 465 | 461 | 461 | 15,000 |
2017/07/03 | 461 | 465 | 459 | 462 | 26,100 |
2017/06/30 | 461 | 463 | 460 | 461 | 17,700 |
2017/06/29 | 466 | 471 | 461 | 463 | 45,200 |
2017/06/28 | 468 | 473 | 461 | 461 | 34,800 |
2017/06/27 | 468 | 478 | 467 | 469 | 34,000 |
2017/06/26 | 468 | 469 | 468 | 468 | 15,100 |
2017/06/23 | 469 | 471 | 466 | 468 | 18,100 |
2017/06/22 | 468 | 473 | 468 | 469 | 14,700 |
2017/06/21 | 472 | 473 | 468 | 468 | 37,300 |
2017/06/20 | 465 | 470 | 465 | 470 | 32,700 |
2017/06/19 | 462 | 465 | 462 | 463 | 21,500 |
2017/06/16 | 461 | 463 | 460 | 461 | 15,300 |
2017/06/15 | 461 | 461 | 455 | 457 | 32,100 |
2017/06/14 | 469 | 469 | 461 | 461 | 27,000 |
2017/06/13 | 461 | 466 | 461 | 462 | 12,200 |
2017/06/12 | 461 | 468 | 461 | 461 | 19,900 |
2017/06/09 | 463 | 464 | 460 | 461 | 28,800 |
2017/06/08 | 465 | 467 | 462 | 465 | 24,200 |
2017/06/07 | 467 | 467 | 460 | 465 | 39,800 |
2017/06/06 | 465 | 468 | 460 | 465 | 23,800 |
2017/06/05 | 468 | 468 | 466 | 467 | 10,300 |
2017/06/02 | 463 | 471 | 462 | 469 | 46,600 |
2017/06/01 | 465 | 468 | 460 | 464 | 38,000 |
2017/05/31 | 463 | 466 | 462 | 465 | 33,300 |
2017/05/30 | 451 | 463 | 451 | 461 | 23,100 |
2017/05/29 | 459 | 459 | 440 | 450 | 19,900 |
2017/05/26 | 468 | 468 | 459 | 460 | 26,100 |
2017/05/25 | 471 | 472 | 467 | 468 | 31,700 |
2017/05/24 | 475 | 475 | 469 | 471 | 30,600 |
2017/05/23 | 471 | 475 | 471 | 472 | 16,900 |
2017/05/22 | 473 | 477 | 470 | 471 | 28,700 |
2017/05/19 | 471 | 471 | 465 | 470 | 31,300 |
2017/05/18 | 467 | 475 | 463 | 467 | 58,700 |
2017/05/17 | 468 | 477 | 468 | 475 | 44,800 |
2017/05/16 | 480 | 480 | 460 | 476 | 90,200 |
2017/05/15 | 475 | 478 | 470 | 477 | 39,400 |
2017/05/12 | 469 | 476 | 467 | 476 | 34,400 |
2017/05/11 | 468 | 471 | 462 | 471 | 42,400 |
2017/05/10 | 468 | 469 | 464 | 466 | 35,800 |
2017/05/09 | 471 | 471 | 466 | 468 | 40,200 |
2017/05/08 | 458 | 470 | 455 | 469 | 77,000 |
2017/05/02 | 459 | 461 | 456 | 458 | 36,400 |
2017/05/01 | 458 | 460 | 454 | 460 | 27,200 |
2017/04/28 | 461 | 462 | 456 | 458 | 28,200 |
2017/04/27 | 459 | 462 | 454 | 460 | 49,200 |
2017/04/26 | 463 | 463 | 457 | 459 | 37,300 |
2017/04/25 | 446 | 458 | 445 | 455 | 48,200 |
2017/04/24 | 442 | 445 | 441 | 443 | 46,300 |
2017/04/21 | 439 | 442 | 435 | 441 | 49,200 |
2017/04/20 | 432 | 441 | 432 | 435 | 48,000 |
2017/04/19 | 429 | 437 | 429 | 432 | 38,200 |
2017/04/18 | 430 | 443 | 430 | 431 | 41,700 |
2017/04/17 | 420 | 430 | 420 | 426 | 29,000 |
2017/04/14 | 429 | 433 | 424 | 427 | 49,600 |
2017/04/13 | 442 | 442 | 430 | 433 | 49,100 |
2017/04/12 | 445 | 445 | 440 | 442 | 34,500 |
2017/04/11 | 444 | 450 | 444 | 448 | 43,000 |
2017/04/10 | 444 | 456 | 444 | 449 | 37,100 |
2017/04/07 | 443 | 449 | 438 | 442 | 49,200 |
2017/04/06 | 455 | 456 | 445 | 445 | 78,600 |
2017/04/05 | 451 | 463 | 451 | 458 | 84,300 |
2017/04/04 | 466 | 466 | 450 | 457 | 84,200 |
2017/04/03 | 470 | 470 | 463 | 466 | 40,100 |
2017/03/31 | 475 | 477 | 462 | 462 | 77,100 |
2017/03/30 | 472 | 473 | 469 | 471 | 53,100 |
2017/03/29 | 478 | 478 | 472 | 477 | 42,500 |
2017/03/28 | 480 | 486 | 472 | 476 | 118,900 |
2017/03/27 | 473 | 477 | 470 | 474 | 73,200 |
2017/03/24 | 468 | 479 | 468 | 473 | 51,200 |
2017/03/23 | 462 | 474 | 460 | 470 | 63,200 |
2017/03/22 | 468 | 476 | 465 | 465 | 103,800 |
2017/03/21 | 477 | 486 | 473 | 484 | 145,100 |
2017/03/17 | 478 | 480 | 474 | 477 | 42,900 |
2017/03/16 | 470 | 481 | 470 | 479 | 96,100 |
2017/03/15 | 480 | 482 | 470 | 471 | 99,100 |
2017/03/14 | 481 | 486 | 475 | 484 | 116,000 |
2017/03/13 | 478 | 482 | 470 | 480 | 112,000 |
2017/03/10 | 481 | 481 | 472 | 473 | 195,800 |
2017/03/09 | 485 | 485 | 476 | 477 | 152,600 |
2017/03/08 | 488 | 490 | 467 | 486 | 510,900 |
2017/03/07 | 454 | 481 | 454 | 480 | 929,800 |
2017/03/06 | 426 | 432 | 426 | 431 | 21,300 |
2017/03/03 | 427 | 432 | 427 | 430 | 31,900 |
2017/03/02 | 428 | 430 | 418 | 429 | 33,200 |
2017/03/01 | 420 | 427 | 418 | 427 | 17,900 |
2017/02/28 | 424 | 427 | 420 | 421 | 30,500 |
2017/02/27 | 425 | 425 | 418 | 422 | 34,800 |
2017/02/24 | 426 | 427 | 421 | 425 | 15,900 |
2017/02/23 | 427 | 427 | 422 | 426 | 11,000 |
2017/02/22 | 429 | 429 | 422 | 423 | 16,400 |
2017/02/21 | 429 | 429 | 420 | 425 | 44,200 |
2017/02/20 | 427 | 432 | 423 | 428 | 51,300 |
2017/02/17 | 435 | 437 | 425 | 426 | 50,300 |
2017/02/16 | 440 | 442 | 433 | 435 | 54,600 |
2017/02/15 | 433 | 437 | 425 | 437 | 113,300 |
2017/02/14 | 420 | 429 | 420 | 429 | 65,200 |
2017/02/13 | 416 | 422 | 415 | 419 | 33,800 |
2017/02/10 | 411 | 416 | 410 | 413 | 29,100 |
2017/02/09 | 402 | 409 | 402 | 406 | 18,700 |
2017/02/08 | 404 | 409 | 402 | 408 | 23,400 |
2017/02/07 | 403 | 406 | 401 | 404 | 26,900 |
2017/02/06 | 406 | 406 | 402 | 404 | 24,300 |
2017/02/03 | 407 | 409 | 402 | 402 | 27,300 |
2017/02/02 | 412 | 412 | 407 | 408 | 25,900 |
2017/02/01 | 408 | 410 | 405 | 410 | 30,700 |
2017/01/31 | 410 | 415 | 409 | 411 | 35,400 |
2017/01/30 | 421 | 421 | 412 | 414 | 38,300 |
2017/01/27 | 420 | 422 | 417 | 421 | 49,700 |
2017/01/26 | 417 | 420 | 417 | 417 | 32,300 |
2017/01/25 | 415 | 415 | 408 | 412 | 37,400 |
2017/01/24 | 410 | 410 | 406 | 407 | 17,700 |
2017/01/23 | 413 | 413 | 408 | 410 | 27,500 |
2017/01/20 | 412 | 416 | 407 | 414 | 49,100 |
2017/01/19 | 414 | 417 | 411 | 412 | 28,400 |
2017/01/18 | 406 | 412 | 405 | 410 | 45,900 |
2017/01/17 | 411 | 415 | 411 | 413 | 38,000 |
2017/01/16 | 419 | 420 | 412 | 414 | 61,900 |
2017/01/13 | 421 | 421 | 417 | 418 | 39,100 |
2017/01/12 | 431 | 431 | 418 | 421 | 57,300 |
2017/01/11 | 430 | 431 | 427 | 430 | 29,200 |
2017/01/10 | 438 | 438 | 422 | 426 | 80,700 |
2017/01/06 | 432 | 439 | 432 | 438 | 50,200 |
2017/01/05 | 434 | 440 | 433 | 436 | 67,800 |
2017/01/04 | 418 | 433 | 418 | 432 | 51,300 |