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 |
---|---|---|---|---|---|
2021/12/30 | 646 | 653 | 639 | 650 | 42,500 |
2021/12/29 | 632 | 648 | 625 | 648 | 53,200 |
2021/12/28 | 658 | 659 | 639 | 645 | 89,300 |
2021/12/27 | 646 | 658 | 640 | 652 | 158,300 |
2021/12/24 | 607 | 616 | 607 | 616 | 38,800 |
2021/12/23 | 594 | 606 | 594 | 604 | 23,600 |
2021/12/22 | 599 | 601 | 590 | 591 | 56,300 |
2021/12/21 | 600 | 602 | 592 | 595 | 62,500 |
2021/12/20 | 610 | 610 | 592 | 592 | 48,200 |
2021/12/17 | 626 | 626 | 608 | 612 | 47,800 |
2021/12/16 | 619 | 628 | 619 | 625 | 36,900 |
2021/12/15 | 609 | 623 | 609 | 616 | 35,100 |
2021/12/14 | 615 | 622 | 605 | 609 | 38,000 |
2021/12/13 | 623 | 626 | 610 | 618 | 51,700 |
2021/12/10 | 645 | 645 | 622 | 623 | 76,400 |
2021/12/09 | 620 | 652 | 620 | 647 | 83,000 |
2021/12/08 | 628 | 629 | 617 | 620 | 56,000 |
2021/12/07 | 618 | 623 | 616 | 623 | 59,400 |
2021/12/06 | 609 | 616 | 608 | 612 | 46,600 |
2021/12/03 | 605 | 617 | 600 | 609 | 37,400 |
2021/12/02 | 594 | 607 | 587 | 599 | 74,700 |
2021/12/01 | 589 | 603 | 585 | 598 | 35,300 |
2021/11/30 | 596 | 618 | 593 | 593 | 81,700 |
2021/11/29 | 610 | 613 | 596 | 596 | 93,900 |
2021/11/26 | 638 | 638 | 615 | 616 | 69,600 |
2021/11/25 | 630 | 640 | 624 | 638 | 66,200 |
2021/11/24 | 628 | 633 | 620 | 624 | 36,100 |
2021/11/22 | 626 | 626 | 619 | 623 | 33,300 |
2021/11/19 | 621 | 628 | 621 | 626 | 29,100 |
2021/11/18 | 624 | 630 | 614 | 621 | 61,400 |
2021/11/17 | 627 | 633 | 621 | 629 | 54,600 |
2021/11/16 | 635 | 637 | 626 | 626 | 46,600 |
2021/11/15 | 653 | 653 | 632 | 633 | 41,600 |
2021/11/12 | 630 | 651 | 629 | 647 | 55,700 |
2021/11/11 | 652 | 653 | 621 | 623 | 103,000 |
2021/11/10 | 639 | 645 | 634 | 643 | 48,900 |
2021/11/09 | 654 | 661 | 639 | 639 | 42,300 |
2021/11/08 | 667 | 667 | 651 | 658 | 38,400 |
2021/11/05 | 670 | 671 | 658 | 658 | 39,200 |
2021/11/04 | 666 | 675 | 666 | 675 | 68,000 |
2021/11/02 | 677 | 677 | 663 | 665 | 50,300 |
2021/11/01 | 662 | 677 | 662 | 677 | 57,100 |
2021/10/29 | 653 | 660 | 650 | 655 | 70,700 |
2021/10/28 | 656 | 659 | 648 | 659 | 36,000 |
2021/10/27 | 667 | 667 | 655 | 659 | 24,600 |
2021/10/26 | 654 | 668 | 654 | 667 | 25,700 |
2021/10/25 | 659 | 659 | 652 | 653 | 27,400 |
2021/10/22 | 654 | 662 | 644 | 655 | 46,800 |
2021/10/21 | 657 | 669 | 654 | 656 | 49,500 |
2021/10/20 | 675 | 675 | 653 | 659 | 78,300 |
2021/10/19 | 669 | 673 | 665 | 670 | 43,200 |
2021/10/18 | 650 | 665 | 650 | 664 | 74,600 |
2021/10/15 | 632 | 648 | 629 | 648 | 112,900 |
2021/10/14 | 628 | 633 | 623 | 629 | 57,900 |
2021/10/13 | 645 | 645 | 628 | 633 | 77,500 |
2021/10/12 | 643 | 650 | 639 | 646 | 66,800 |
2021/10/11 | 639 | 652 | 634 | 652 | 65,600 |
2021/10/08 | 658 | 659 | 637 | 637 | 118,500 |
2021/10/07 | 657 | 665 | 649 | 654 | 72,000 |
2021/10/06 | 657 | 671 | 646 | 657 | 135,300 |
2021/10/05 | 654 | 668 | 647 | 657 | 181,700 |
2021/10/04 | 665 | 665 | 650 | 655 | 134,900 |
2021/10/01 | 657 | 660 | 651 | 651 | 92,300 |
2021/09/30 | 681 | 681 | 663 | 665 | 63,200 |
2021/09/29 | 684 | 687 | 676 | 686 | 77,000 |
2021/09/28 | 688 | 695 | 676 | 694 | 100,400 |
2021/09/27 | 693 | 697 | 684 | 684 | 61,700 |
2021/09/24 | 687 | 695 | 684 | 693 | 76,100 |
2021/09/22 | 686 | 686 | 668 | 673 | 77,800 |
2021/09/21 | 701 | 701 | 675 | 684 | 151,300 |
2021/09/17 | 713 | 713 | 696 | 706 | 154,000 |
2021/09/16 | 717 | 721 | 697 | 711 | 217,900 |
2021/09/15 | 708 | 717 | 696 | 717 | 93,400 |
2021/09/14 | 699 | 718 | 699 | 715 | 237,800 |
2021/09/13 | 685 | 695 | 675 | 694 | 125,200 |
2021/09/10 | 663 | 683 | 659 | 682 | 162,600 |
2021/09/09 | 666 | 667 | 658 | 663 | 111,200 |
2021/09/08 | 658 | 666 | 655 | 666 | 84,600 |
2021/09/07 | 663 | 666 | 660 | 664 | 85,100 |
2021/09/06 | 671 | 671 | 648 | 658 | 140,200 |
2021/09/03 | 645 | 667 | 645 | 663 | 210,300 |
2021/09/02 | 626 | 642 | 626 | 641 | 143,900 |
2021/09/01 | 621 | 625 | 617 | 625 | 58,300 |
2021/08/31 | 619 | 629 | 614 | 624 | 92,500 |
2021/08/30 | 607 | 613 | 604 | 612 | 65,300 |
2021/08/27 | 605 | 608 | 596 | 607 | 79,600 |
2021/08/26 | 613 | 621 | 605 | 607 | 130,600 |
2021/08/25 | 635 | 639 | 613 | 613 | 151,300 |
2021/08/24 | 620 | 637 | 620 | 632 | 196,400 |
2021/08/23 | 624 | 636 | 621 | 624 | 137,200 |
2021/08/20 | 629 | 651 | 629 | 632 | 194,200 |
2021/08/19 | 652 | 656 | 627 | 629 | 256,700 |
2021/08/18 | 669 | 669 | 642 | 656 | 143,100 |
2021/08/17 | 676 | 687 | 661 | 665 | 311,700 |
2021/08/16 | 695 | 695 | 669 | 673 | 259,000 |
2021/08/13 | 681 | 698 | 679 | 690 | 318,500 |
2021/08/12 | 673 | 685 | 662 | 681 | 458,200 |
2021/08/11 | 638 | 678 | 633 | 669 | 462,200 |
2021/08/10 | 630 | 636 | 624 | 628 | 129,900 |
2021/08/06 | 635 | 637 | 619 | 620 | 179,300 |
2021/08/05 | 631 | 642 | 623 | 632 | 152,600 |
2021/08/04 | 641 | 652 | 633 | 637 | 259,700 |
2021/08/03 | 618 | 655 | 607 | 648 | 749,600 |
2021/08/02 | 597 | 629 | 594 | 628 | 351,400 |
2021/07/30 | 597 | 609 | 586 | 587 | 170,800 |
2021/07/29 | 622 | 622 | 583 | 600 | 498,300 |
2021/07/28 | 601 | 608 | 591 | 607 | 152,800 |
2021/07/27 | 596 | 610 | 592 | 608 | 126,300 |
2021/07/26 | 590 | 595 | 588 | 594 | 42,100 |
2021/07/21 | 589 | 593 | 580 | 581 | 50,200 |
2021/07/20 | 579 | 587 | 573 | 580 | 117,800 |
2021/07/19 | 610 | 611 | 587 | 588 | 109,500 |
2021/07/16 | 603 | 619 | 601 | 612 | 99,900 |
2021/07/15 | 625 | 625 | 602 | 607 | 190,100 |
2021/07/14 | 598 | 625 | 593 | 625 | 174,600 |
2021/07/13 | 598 | 616 | 597 | 602 | 245,800 |
2021/07/12 | 575 | 597 | 575 | 595 | 264,900 |
2021/07/09 | 551 | 561 | 546 | 558 | 102,300 |
2021/07/08 | 563 | 567 | 558 | 558 | 52,800 |
2021/07/07 | 561 | 566 | 558 | 563 | 38,300 |
2021/07/06 | 558 | 563 | 556 | 563 | 28,300 |
2021/07/05 | 565 | 565 | 556 | 556 | 27,800 |
2021/07/02 | 555 | 569 | 552 | 569 | 54,700 |
2021/07/01 | 562 | 566 | 551 | 555 | 77,500 |
2021/06/30 | 573 | 575 | 563 | 565 | 51,200 |
2021/06/29 | 580 | 580 | 568 | 573 | 75,400 |
2021/06/28 | 580 | 585 | 575 | 581 | 93,000 |
2021/06/25 | 567 | 576 | 565 | 573 | 68,500 |
2021/06/24 | 561 | 566 | 558 | 564 | 40,900 |
2021/06/23 | 567 | 571 | 561 | 563 | 52,500 |
2021/06/22 | 565 | 571 | 561 | 570 | 89,500 |
2021/06/21 | 565 | 565 | 553 | 557 | 121,600 |
2021/06/18 | 595 | 596 | 566 | 566 | 318,400 |
2021/06/17 | 561 | 599 | 559 | 593 | 416,100 |
2021/06/16 | 551 | 556 | 545 | 548 | 70,900 |
2021/06/15 | 557 | 558 | 552 | 552 | 29,500 |
2021/06/14 | 558 | 560 | 552 | 556 | 37,200 |
2021/06/11 | 565 | 565 | 552 | 552 | 78,900 |
2021/06/10 | 550 | 564 | 549 | 562 | 69,500 |
2021/06/09 | 549 | 560 | 546 | 550 | 86,400 |
2021/06/08 | 552 | 553 | 546 | 549 | 60,100 |
2021/06/07 | 554 | 558 | 547 | 555 | 68,900 |
2021/06/04 | 550 | 558 | 549 | 553 | 180,500 |
2021/06/03 | 550 | 558 | 546 | 555 | 135,600 |
2021/06/02 | 551 | 556 | 543 | 545 | 64,200 |
2021/06/01 | 542 | 554 | 538 | 553 | 113,700 |
2021/05/31 | 552 | 553 | 542 | 543 | 84,200 |
2021/05/28 | 546 | 551 | 544 | 551 | 68,500 |
2021/05/27 | 547 | 550 | 536 | 536 | 71,600 |
2021/05/26 | 550 | 555 | 547 | 550 | 64,500 |
2021/05/25 | 551 | 557 | 549 | 550 | 64,700 |
2021/05/24 | 545 | 554 | 545 | 551 | 52,700 |
2021/05/21 | 537 | 550 | 537 | 546 | 97,600 |
2021/05/20 | 546 | 550 | 530 | 537 | 188,800 |
2021/05/19 | 546 | 554 | 543 | 550 | 65,200 |
2021/05/18 | 544 | 554 | 543 | 551 | 70,700 |
2021/05/17 | 556 | 556 | 539 | 545 | 88,800 |
2021/05/14 | 548 | 558 | 544 | 547 | 92,600 |
2021/05/13 | 538 | 548 | 516 | 542 | 212,700 |
2021/05/12 | 559 | 564 | 540 | 551 | 160,500 |
2021/05/11 | 564 | 567 | 553 | 555 | 119,100 |
2021/05/10 | 564 | 569 | 560 | 564 | 142,900 |
2021/05/07 | 557 | 570 | 554 | 564 | 148,100 |
2021/05/06 | 549 | 560 | 547 | 553 | 109,900 |
2021/04/30 | 554 | 556 | 547 | 548 | 119,300 |
2021/04/28 | 561 | 562 | 551 | 552 | 106,600 |
2021/04/27 | 568 | 568 | 561 | 562 | 56,800 |
2021/04/26 | 563 | 571 | 560 | 566 | 76,000 |
2021/04/23 | 573 | 576 | 561 | 563 | 62,800 |
2021/04/22 | 567 | 577 | 565 | 573 | 94,600 |
2021/04/21 | 570 | 570 | 557 | 560 | 156,000 |
2021/04/20 | 588 | 593 | 575 | 575 | 141,500 |
2021/04/19 | 588 | 602 | 586 | 588 | 87,500 |
2021/04/16 | 599 | 599 | 582 | 591 | 167,700 |
2021/04/15 | 600 | 605 | 595 | 600 | 154,800 |
2021/04/14 | 596 | 612 | 591 | 605 | 193,400 |
2021/04/13 | 597 | 601 | 589 | 593 | 185,800 |
2021/04/12 | 592 | 605 | 583 | 602 | 222,800 |
2021/04/09 | 585 | 597 | 583 | 586 | 132,300 |
2021/04/08 | 590 | 592 | 582 | 584 | 120,500 |
2021/04/07 | 578 | 592 | 577 | 590 | 109,100 |
2021/04/06 | 582 | 590 | 576 | 577 | 148,400 |
2021/04/05 | 574 | 589 | 574 | 586 | 125,900 |
2021/04/02 | 581 | 582 | 572 | 579 | 86,100 |
2021/04/01 | 587 | 591 | 575 | 575 | 205,400 |
2021/03/31 | 594 | 599 | 583 | 587 | 134,600 |
2021/03/30 | 590 | 598 | 582 | 592 | 143,300 |
2021/03/29 | 599 | 608 | 582 | 590 | 219,900 |
2021/03/26 | 595 | 597 | 582 | 591 | 161,700 |
2021/03/25 | 572 | 593 | 572 | 589 | 157,200 |
2021/03/24 | 580 | 582 | 565 | 572 | 325,500 |
2021/03/23 | 608 | 608 | 581 | 581 | 454,200 |
2021/03/22 | 598 | 612 | 588 | 609 | 379,700 |
2021/03/19 | 597 | 607 | 595 | 603 | 253,700 |
2021/03/18 | 606 | 610 | 590 | 604 | 349,200 |
2021/03/17 | 590 | 614 | 589 | 606 | 357,500 |
2021/03/16 | 586 | 591 | 578 | 587 | 216,100 |
2021/03/15 | 601 | 610 | 582 | 586 | 347,900 |
2021/03/12 | 594 | 610 | 593 | 607 | 278,100 |
2021/03/11 | 603 | 649 | 592 | 594 | 1,421,000 |
2021/03/10 | 593 | 613 | 587 | 603 | 511,300 |
2021/03/09 | 565 | 605 | 565 | 603 | 488,500 |
2021/03/08 | 579 | 596 | 567 | 571 | 380,400 |
2021/03/05 | 557 | 570 | 550 | 569 | 242,800 |
2021/03/04 | 553 | 574 | 540 | 567 | 443,300 |
2021/03/03 | 569 | 582 | 549 | 552 | 598,500 |
2021/03/02 | 611 | 615 | 558 | 572 | 1,030,300 |
2021/03/01 | 630 | 637 | 612 | 621 | 840,300 |
2021/02/26 | 630 | 649 | 600 | 604 | 1,389,500 |
2021/02/25 | 654 | 686 | 626 | 664 | 3,199,600 |
2021/02/24 | 672 | 762 | 656 | 674 | 12,312,000 |
2021/02/22 | 667 | 667 | 667 | 667 | 714,800 |
2021/02/19 | 567 | 567 | 567 | 567 | 119,000 |
2021/02/18 | 495 | 495 | 482 | 487 | 20,100 |
2021/02/17 | 490 | 492 | 486 | 492 | 16,400 |
2021/02/16 | 502 | 502 | 485 | 497 | 26,400 |
2021/02/15 | 513 | 513 | 493 | 497 | 95,800 |
2021/02/12 | 486 | 513 | 477 | 513 | 84,100 |
2021/02/10 | 483 | 484 | 478 | 481 | 9,400 |
2021/02/09 | 486 | 486 | 478 | 484 | 15,200 |
2021/02/08 | 475 | 488 | 474 | 488 | 35,000 |
2021/02/05 | 459 | 467 | 456 | 467 | 16,100 |
2021/02/04 | 455 | 460 | 455 | 456 | 16,300 |
2021/02/03 | 461 | 461 | 457 | 459 | 13,000 |
2021/02/02 | 453 | 457 | 453 | 456 | 7,900 |
2021/02/01 | 450 | 452 | 450 | 450 | 14,200 |
2021/01/29 | 460 | 461 | 450 | 450 | 38,700 |
2021/01/28 | 463 | 468 | 460 | 462 | 33,700 |
2021/01/27 | 460 | 464 | 458 | 463 | 16,800 |
2021/01/26 | 452 | 458 | 452 | 458 | 20,500 |
2021/01/25 | 451 | 453 | 450 | 452 | 12,900 |
2021/01/22 | 453 | 455 | 450 | 450 | 27,600 |
2021/01/21 | 455 | 458 | 452 | 453 | 18,000 |
2021/01/20 | 452 | 455 | 451 | 452 | 13,700 |
2021/01/19 | 453 | 456 | 450 | 451 | 14,100 |
2021/01/18 | 454 | 454 | 450 | 452 | 5,000 |
2021/01/15 | 462 | 468 | 451 | 451 | 28,400 |
2021/01/14 | 455 | 469 | 455 | 462 | 59,700 |
2021/01/13 | 455 | 459 | 450 | 458 | 32,400 |
2021/01/12 | 455 | 470 | 444 | 453 | 62,000 |
2021/01/08 | 449 | 455 | 446 | 455 | 27,200 |
2021/01/07 | 455 | 456 | 445 | 448 | 29,800 |
2021/01/06 | 444 | 453 | 444 | 448 | 10,400 |
2021/01/05 | 444 | 444 | 440 | 442 | 7,700 |
2021/01/04 | 453 | 453 | 440 | 445 | 26,800 |