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 |
---|---|---|---|---|---|
2018/12/28 | 541 | 545 | 533 | 538 | 47,800 |
2018/12/27 | 536 | 538 | 511 | 538 | 82,300 |
2018/12/26 | 476 | 501 | 476 | 490 | 70,600 |
2018/12/25 | 467 | 484 | 467 | 476 | 69,900 |
2018/12/21 | 521 | 525 | 486 | 508 | 179,700 |
2018/12/20 | 580 | 580 | 539 | 541 | 59,200 |
2018/12/19 | 596 | 596 | 578 | 582 | 34,300 |
2018/12/18 | 589 | 602 | 586 | 591 | 43,400 |
2018/12/17 | 609 | 610 | 591 | 595 | 36,900 |
2018/12/14 | 636 | 636 | 608 | 608 | 56,900 |
2018/12/13 | 624 | 629 | 614 | 626 | 42,900 |
2018/12/12 | 627 | 627 | 610 | 618 | 48,900 |
2018/12/11 | 658 | 658 | 619 | 625 | 56,300 |
2018/12/10 | 673 | 673 | 655 | 658 | 63,100 |
2018/12/07 | 665 | 678 | 661 | 673 | 64,200 |
2018/12/06 | 666 | 670 | 658 | 665 | 92,400 |
2018/12/05 | 668 | 687 | 663 | 676 | 77,700 |
2018/12/04 | 672 | 687 | 672 | 678 | 69,300 |
2018/12/03 | 643 | 685 | 643 | 670 | 93,800 |
2018/11/30 | 635 | 650 | 635 | 643 | 144,600 |
2018/11/29 | 618 | 622 | 609 | 611 | 25,400 |
2018/11/28 | 610 | 617 | 606 | 610 | 24,700 |
2018/11/27 | 620 | 620 | 606 | 610 | 17,200 |
2018/11/26 | 614 | 618 | 605 | 614 | 14,300 |
2018/11/22 | 610 | 614 | 602 | 611 | 18,100 |
2018/11/21 | 619 | 621 | 607 | 610 | 61,000 |
2018/11/20 | 625 | 634 | 618 | 628 | 35,900 |
2018/11/19 | 624 | 630 | 620 | 625 | 21,000 |
2018/11/16 | 628 | 632 | 613 | 619 | 34,600 |
2018/11/15 | 609 | 625 | 600 | 622 | 31,000 |
2018/11/14 | 613 | 621 | 600 | 603 | 51,000 |
2018/11/13 | 628 | 630 | 608 | 609 | 43,000 |
2018/11/12 | 626 | 645 | 625 | 638 | 38,300 |
2018/11/09 | 636 | 643 | 634 | 636 | 16,900 |
2018/11/08 | 642 | 643 | 633 | 636 | 17,100 |
2018/11/07 | 635 | 642 | 630 | 633 | 34,900 |
2018/11/06 | 629 | 641 | 623 | 638 | 16,600 |
2018/11/05 | 634 | 635 | 624 | 627 | 16,700 |
2018/11/02 | 624 | 639 | 624 | 635 | 21,700 |
2018/11/01 | 633 | 639 | 622 | 622 | 28,300 |
2018/10/31 | 623 | 630 | 617 | 623 | 31,200 |
2018/10/30 | 571 | 618 | 564 | 613 | 68,200 |
2018/10/29 | 603 | 607 | 577 | 578 | 38,200 |
2018/10/26 | 621 | 621 | 593 | 599 | 61,000 |
2018/10/25 | 618 | 618 | 594 | 597 | 52,300 |
2018/10/24 | 632 | 633 | 617 | 628 | 28,900 |
2018/10/23 | 665 | 665 | 628 | 628 | 57,100 |
2018/10/22 | 677 | 677 | 662 | 666 | 24,000 |
2018/10/19 | 663 | 679 | 662 | 677 | 28,300 |
2018/10/18 | 662 | 691 | 662 | 678 | 105,100 |
2018/10/17 | 649 | 731 | 641 | 679 | 406,900 |
2018/10/16 | 640 | 640 | 627 | 631 | 29,900 |
2018/10/15 | 659 | 663 | 642 | 642 | 37,000 |
2018/10/12 | 649 | 664 | 644 | 659 | 51,000 |
2018/10/11 | 660 | 662 | 649 | 650 | 49,000 |
2018/10/10 | 677 | 681 | 670 | 675 | 31,300 |
2018/10/09 | 704 | 704 | 678 | 681 | 30,800 |
2018/10/05 | 718 | 718 | 706 | 708 | 26,900 |
2018/10/04 | 725 | 726 | 712 | 720 | 21,700 |
2018/10/03 | 729 | 738 | 716 | 716 | 22,500 |
2018/10/02 | 741 | 748 | 726 | 726 | 39,300 |
2018/10/01 | 741 | 746 | 730 | 732 | 34,600 |
2018/09/28 | 741 | 748 | 731 | 741 | 57,800 |
2018/09/27 | 762 | 762 | 737 | 745 | 39,300 |
2018/09/26 | 745 | 765 | 732 | 763 | 78,400 |
2018/09/25 | 719 | 745 | 716 | 745 | 61,200 |
2018/09/21 | 721 | 723 | 715 | 715 | 60,100 |
2018/09/20 | 704 | 719 | 702 | 715 | 62,800 |
2018/09/19 | 694 | 709 | 691 | 699 | 57,900 |
2018/09/18 | 689 | 698 | 678 | 694 | 40,900 |
2018/09/14 | 661 | 690 | 661 | 685 | 78,500 |
2018/09/13 | 647 | 669 | 647 | 658 | 36,500 |
2018/09/12 | 646 | 652 | 625 | 652 | 35,100 |
2018/09/11 | 646 | 650 | 640 | 646 | 22,100 |
2018/09/10 | 626 | 657 | 626 | 647 | 39,200 |
2018/09/07 | 630 | 632 | 622 | 626 | 34,500 |
2018/09/06 | 646 | 646 | 639 | 640 | 18,700 |
2018/09/05 | 651 | 661 | 644 | 650 | 39,600 |
2018/09/04 | 656 | 665 | 653 | 653 | 20,600 |
2018/09/03 | 676 | 676 | 653 | 656 | 28,300 |
2018/08/31 | 673 | 687 | 670 | 676 | 35,000 |
2018/08/30 | 662 | 680 | 661 | 671 | 38,700 |
2018/08/29 | 649 | 664 | 649 | 662 | 31,300 |
2018/08/28 | 648 | 657 | 646 | 654 | 45,800 |
2018/08/27 | 618 | 641 | 618 | 639 | 38,400 |
2018/08/24 | 620 | 624 | 616 | 618 | 43,800 |
2018/08/23 | 615 | 623 | 610 | 619 | 28,900 |
2018/08/22 | 600 | 620 | 598 | 620 | 28,200 |
2018/08/21 | 599 | 602 | 592 | 600 | 45,900 |
2018/08/20 | 625 | 625 | 592 | 592 | 127,100 |
2018/08/17 | 625 | 632 | 623 | 627 | 32,100 |
2018/08/16 | 638 | 638 | 615 | 619 | 72,000 |
2018/08/15 | 664 | 664 | 638 | 639 | 52,600 |
2018/08/14 | 675 | 676 | 651 | 656 | 79,000 |
2018/08/13 | 712 | 712 | 675 | 677 | 57,900 |
2018/08/10 | 706 | 714 | 694 | 712 | 38,900 |
2018/08/09 | 715 | 715 | 706 | 708 | 13,200 |
2018/08/08 | 717 | 717 | 707 | 711 | 38,300 |
2018/08/07 | 703 | 717 | 701 | 715 | 21,700 |
2018/08/06 | 713 | 717 | 702 | 702 | 14,900 |
2018/08/03 | 725 | 727 | 710 | 713 | 23,200 |
2018/08/02 | 729 | 737 | 725 | 726 | 26,000 |
2018/08/01 | 739 | 739 | 728 | 730 | 27,300 |
2018/07/31 | 745 | 745 | 733 | 739 | 51,500 |
2018/07/30 | 743 | 745 | 737 | 745 | 26,900 |
2018/07/27 | 739 | 743 | 735 | 736 | 24,500 |
2018/07/26 | 731 | 742 | 726 | 734 | 32,500 |
2018/07/25 | 736 | 736 | 704 | 719 | 47,400 |
2018/07/24 | 702 | 736 | 697 | 731 | 73,000 |
2018/07/23 | 694 | 701 | 691 | 700 | 17,200 |
2018/07/20 | 698 | 708 | 695 | 698 | 36,600 |
2018/07/19 | 688 | 699 | 688 | 698 | 21,500 |
2018/07/18 | 697 | 702 | 689 | 692 | 18,500 |
2018/07/17 | 689 | 694 | 681 | 691 | 38,600 |
2018/07/13 | 676 | 695 | 669 | 691 | 38,400 |
2018/07/12 | 673 | 680 | 666 | 677 | 47,300 |
2018/07/11 | 670 | 674 | 661 | 667 | 43,700 |
2018/07/10 | 662 | 683 | 662 | 670 | 42,800 |
2018/07/09 | 653 | 663 | 649 | 661 | 28,900 |
2018/07/06 | 640 | 656 | 640 | 653 | 85,100 |
2018/07/05 | 658 | 658 | 638 | 639 | 64,200 |
2018/07/04 | 653 | 661 | 650 | 659 | 42,800 |
2018/07/03 | 665 | 670 | 653 | 661 | 42,700 |
2018/07/02 | 684 | 691 | 665 | 667 | 38,500 |
2018/06/29 | 695 | 697 | 676 | 684 | 81,200 |
2018/06/28 | 696 | 704 | 680 | 693 | 89,800 |
2018/06/27 | 708 | 712 | 694 | 706 | 53,900 |
2018/06/26 | 712 | 717 | 702 | 716 | 49,200 |
2018/06/25 | 730 | 730 | 712 | 712 | 52,600 |
2018/06/22 | 739 | 741 | 720 | 733 | 48,400 |
2018/06/21 | 752 | 764 | 740 | 740 | 43,300 |
2018/06/20 | 737 | 754 | 725 | 750 | 73,000 |
2018/06/19 | 741 | 751 | 736 | 737 | 29,200 |
2018/06/18 | 765 | 767 | 743 | 747 | 40,700 |
2018/06/15 | 774 | 774 | 762 | 765 | 39,400 |
2018/06/14 | 773 | 775 | 764 | 768 | 23,100 |
2018/06/13 | 764 | 774 | 758 | 772 | 35,800 |
2018/06/12 | 760 | 762 | 756 | 756 | 32,700 |
2018/06/11 | 764 | 765 | 745 | 755 | 127,800 |
2018/06/08 | 760 | 767 | 745 | 763 | 108,200 |
2018/06/07 | 768 | 776 | 766 | 772 | 39,000 |
2018/06/06 | 782 | 790 | 761 | 765 | 92,100 |
2018/06/05 | 768 | 781 | 766 | 776 | 45,000 |
2018/06/04 | 747 | 767 | 747 | 764 | 45,200 |
2018/06/01 | 742 | 749 | 730 | 741 | 55,100 |
2018/05/31 | 743 | 747 | 735 | 743 | 45,600 |
2018/05/30 | 736 | 740 | 714 | 737 | 79,900 |
2018/05/29 | 758 | 761 | 735 | 742 | 64,900 |
2018/05/28 | 774 | 778 | 755 | 757 | 76,200 |
2018/05/25 | 774 | 776 | 760 | 774 | 56,000 |
2018/05/24 | 795 | 795 | 776 | 778 | 61,500 |
2018/05/23 | 799 | 809 | 793 | 797 | 44,400 |
2018/05/22 | 792 | 808 | 792 | 802 | 79,900 |
2018/05/21 | 800 | 801 | 788 | 792 | 58,600 |
2018/05/18 | 813 | 815 | 780 | 795 | 73,100 |
2018/05/17 | 809 | 810 | 799 | 806 | 41,600 |
2018/05/16 | 805 | 813 | 805 | 805 | 40,600 |
2018/05/15 | 800 | 813 | 793 | 804 | 73,100 |
2018/05/14 | 787 | 798 | 779 | 797 | 37,300 |
2018/05/11 | 788 | 802 | 775 | 777 | 69,800 |
2018/05/10 | 785 | 793 | 776 | 786 | 30,600 |
2018/05/09 | 807 | 808 | 783 | 785 | 70,300 |
2018/05/08 | 791 | 806 | 791 | 804 | 66,600 |
2018/05/07 | 790 | 794 | 773 | 785 | 36,500 |
2018/05/02 | 800 | 800 | 775 | 785 | 51,400 |
2018/05/01 | 787 | 798 | 768 | 795 | 91,200 |
2018/04/27 | 804 | 806 | 782 | 787 | 70,100 |
2018/04/26 | 818 | 824 | 789 | 806 | 132,500 |
2018/04/25 | 827 | 831 | 807 | 817 | 85,600 |
2018/04/24 | 802 | 832 | 798 | 827 | 173,400 |
2018/04/23 | 784 | 800 | 773 | 797 | 102,000 |
2018/04/20 | 772 | 798 | 772 | 783 | 118,900 |
2018/04/19 | 758 | 781 | 757 | 772 | 91,200 |
2018/04/18 | 745 | 762 | 740 | 757 | 83,000 |
2018/04/17 | 753 | 758 | 734 | 745 | 65,200 |
2018/04/16 | 753 | 761 | 747 | 759 | 44,300 |
2018/04/13 | 757 | 763 | 746 | 752 | 60,400 |
2018/04/12 | 769 | 769 | 754 | 755 | 43,400 |
2018/04/11 | 764 | 773 | 760 | 768 | 55,800 |
2018/04/10 | 757 | 768 | 751 | 766 | 70,500 |
2018/04/09 | 768 | 777 | 760 | 763 | 85,900 |
2018/04/06 | 786 | 793 | 772 | 775 | 127,300 |
2018/04/05 | 774 | 809 | 768 | 793 | 333,400 |
2018/04/04 | 799 | 799 | 746 | 773 | 632,300 |
2018/04/03 | 691 | 708 | 686 | 699 | 77,100 |
2018/04/02 | 698 | 711 | 693 | 700 | 70,100 |
2018/03/30 | 707 | 715 | 699 | 700 | 62,900 |
2018/03/29 | 714 | 715 | 703 | 707 | 50,700 |
2018/03/28 | 708 | 718 | 702 | 717 | 51,600 |
2018/03/27 | 700 | 721 | 700 | 718 | 85,000 |
2018/03/26 | 690 | 702 | 674 | 702 | 106,400 |
2018/03/23 | 721 | 728 | 700 | 702 | 125,700 |
2018/03/22 | 742 | 747 | 738 | 745 | 77,600 |
2018/03/20 | 735 | 762 | 734 | 751 | 70,400 |
2018/03/19 | 762 | 766 | 737 | 746 | 134,200 |
2018/03/16 | 764 | 774 | 752 | 769 | 119,300 |
2018/03/15 | 781 | 798 | 756 | 765 | 245,300 |
2018/03/14 | 760 | 774 | 750 | 771 | 86,900 |
2018/03/13 | 747 | 766 | 746 | 765 | 222,500 |
2018/03/12 | 762 | 767 | 748 | 753 | 187,300 |
2018/03/09 | 768 | 784 | 750 | 755 | 368,700 |
2018/03/08 | 755 | 762 | 747 | 751 | 156,200 |
2018/03/07 | 758 | 758 | 729 | 750 | 245,300 |
2018/03/06 | 779 | 790 | 743 | 753 | 410,700 |
2018/03/05 | 765 | 788 | 725 | 749 | 740,000 |
2018/03/02 | 697 | 761 | 693 | 755 | 698,500 |
2018/03/01 | 655 | 716 | 655 | 701 | 567,100 |
2018/02/28 | 617 | 662 | 609 | 651 | 200,200 |
2018/02/27 | 612 | 618 | 609 | 618 | 45,100 |
2018/02/26 | 610 | 616 | 609 | 609 | 53,100 |
2018/02/23 | 607 | 614 | 605 | 608 | 39,000 |
2018/02/22 | 616 | 622 | 600 | 607 | 75,400 |
2018/02/21 | 634 | 645 | 614 | 614 | 103,000 |
2018/02/20 | 621 | 643 | 620 | 635 | 69,900 |
2018/02/19 | 610 | 623 | 604 | 620 | 46,200 |
2018/02/16 | 620 | 622 | 603 | 603 | 50,100 |
2018/02/15 | 614 | 626 | 584 | 612 | 118,900 |
2018/02/14 | 576 | 579 | 562 | 568 | 71,800 |
2018/02/13 | 577 | 577 | 565 | 568 | 64,100 |
2018/02/09 | 551 | 569 | 551 | 568 | 70,700 |
2018/02/08 | 598 | 598 | 580 | 580 | 59,200 |
2018/02/07 | 602 | 615 | 590 | 590 | 65,900 |
2018/02/06 | 608 | 614 | 565 | 589 | 123,200 |
2018/02/05 | 637 | 648 | 632 | 638 | 77,400 |
2018/02/02 | 657 | 668 | 654 | 667 | 35,300 |
2018/02/01 | 656 | 673 | 650 | 665 | 39,500 |
2018/01/31 | 665 | 668 | 648 | 649 | 63,100 |
2018/01/30 | 671 | 682 | 665 | 666 | 59,200 |
2018/01/29 | 677 | 678 | 672 | 675 | 27,700 |
2018/01/26 | 676 | 676 | 671 | 673 | 30,500 |
2018/01/25 | 677 | 679 | 669 | 676 | 57,300 |
2018/01/24 | 689 | 689 | 679 | 681 | 20,300 |
2018/01/23 | 684 | 688 | 684 | 687 | 29,500 |
2018/01/22 | 679 | 683 | 677 | 680 | 40,300 |
2018/01/19 | 682 | 686 | 677 | 684 | 25,500 |
2018/01/18 | 705 | 710 | 684 | 684 | 37,700 |
2018/01/17 | 692 | 703 | 692 | 699 | 37,300 |
2018/01/16 | 709 | 710 | 696 | 701 | 47,800 |
2018/01/15 | 697 | 716 | 695 | 705 | 90,700 |
2018/01/12 | 684 | 693 | 682 | 687 | 36,000 |
2018/01/11 | 680 | 688 | 677 | 688 | 39,300 |
2018/01/10 | 665 | 685 | 665 | 679 | 47,700 |
2018/01/09 | 667 | 670 | 659 | 662 | 39,000 |
2018/01/05 | 672 | 672 | 660 | 668 | 41,200 |
2018/01/04 | 679 | 679 | 666 | 671 | 39,700 |