5957 日東精工(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 576 | 582 | 576 | 582 | 28,200 | 582 |
| 2025-05-08 | 570 | 574 | 564 | 574 | 57,800 | 574 |
| 2025-05-07 | 579 | 579 | 570 | 573 | 57,000 | 573 |
| 2025-05-02 | 584 | 588 | 579 | 580 | 33,900 | 580 |
| 2025-05-01 | 587 | 590 | 583 | 583 | 34,600 | 583 |
| 2025-04-30 | 591 | 592 | 585 | 591 | 25,100 | 591 |
| 2025-04-28 | 591 | 594 | 586 | 592 | 82,700 | 592 |
| 2025-04-25 | 584 | 591 | 584 | 590 | 30,500 | 590 |
| 2025-04-24 | 591 | 595 | 583 | 584 | 40,700 | 584 |
| 2025-04-23 | 589 | 594 | 586 | 588 | 46,700 | 588 |
| 2025-04-22 | 582 | 583 | 576 | 583 | 67,900 | 583 |
| 2025-04-21 | 576 | 583 | 576 | 582 | 88,900 | 582 |
| 2025-04-18 | 564 | 576 | 558 | 576 | 37,400 | 576 |
| 2025-04-17 | 553 | 562 | 548 | 558 | 94,200 | 558 |
| 2025-04-16 | 564 | 569 | 552 | 554 | 70,300 | 554 |
| 2025-04-15 | 563 | 578 | 560 | 564 | 56,000 | 564 |
| 2025-04-14 | 562 | 564 | 557 | 560 | 52,300 | 560 |
| 2025-04-11 | 546 | 555 | 534 | 553 | 46,000 | 553 |
| 2025-04-10 | 574 | 578 | 554 | 566 | 106,700 | 566 |
| 2025-04-09 | 528 | 540 | 512 | 534 | 125,900 | 534 |
| 2025-04-08 | 536 | 545 | 532 | 535 | 130,500 | 535 |
| 2025-04-07 | 533 | 548 | 516 | 516 | 175,300 | 516 |
| 2025-04-04 | 564 | 564 | 526 | 543 | 223,100 | 543 |
| 2025-04-03 | 574 | 591 | 567 | 576 | 194,100 | 576 |
| 2025-04-02 | 589 | 591 | 584 | 584 | 74,000 | 584 |
| 2025-04-01 | 595 | 595 | 589 | 589 | 39,100 | 589 |
| 2025-03-31 | 602 | 602 | 587 | 587 | 67,000 | 587 |
| 2025-03-28 | 613 | 614 | 606 | 609 | 74,100 | 609 |
| 2025-03-27 | 609 | 614 | 607 | 613 | 50,700 | 613 |
| 2025-03-26 | 610 | 613 | 609 | 613 | 53,800 | 613 |
| 2025-03-25 | 606 | 612 | 606 | 609 | 18,300 | 609 |
| 2025-03-24 | 615 | 617 | 606 | 606 | 43,800 | 606 |
| 2025-03-21 | 612 | 618 | 609 | 615 | 45,600 | 615 |
| 2025-03-19 | 607 | 612 | 607 | 612 | 64,100 | 612 |
| 2025-03-18 | 610 | 615 | 608 | 609 | 46,800 | 609 |
| 2025-03-17 | 606 | 612 | 606 | 608 | 48,800 | 608 |
| 2025-03-14 | 594 | 606 | 594 | 604 | 62,600 | 604 |
| 2025-03-13 | 596 | 601 | 594 | 597 | 48,700 | 597 |
| 2025-03-12 | 589 | 598 | 586 | 596 | 74,000 | 596 |
| 2025-03-11 | 581 | 591 | 581 | 589 | 103,000 | 589 |
| 2025-03-10 | 584 | 586 | 580 | 584 | 58,000 | 584 |
| 2025-03-07 | 579 | 585 | 574 | 581 | 68,200 | 581 |
| 2025-03-06 | 585 | 592 | 585 | 589 | 53,400 | 589 |
| 2025-03-05 | 580 | 585 | 580 | 581 | 35,600 | 581 |
| 2025-03-04 | 588 | 588 | 579 | 580 | 49,400 | 580 |
| 2025-03-03 | 586 | 588 | 583 | 588 | 44,400 | 588 |
| 2025-02-28 | 589 | 589 | 579 | 579 | 77,900 | 579 |
| 2025-02-27 | 583 | 589 | 582 | 589 | 40,400 | 589 |
| 2025-02-26 | 587 | 587 | 579 | 586 | 69,100 | 586 |
| 2025-02-25 | 580 | 587 | 579 | 587 | 46,600 | 587 |
| 2025-02-21 | 588 | 588 | 579 | 585 | 44,600 | 585 |
| 2025-02-20 | 593 | 593 | 589 | 591 | 71,100 | 591 |
| 2025-02-19 | 588 | 593 | 588 | 593 | 44,400 | 593 |
| 2025-02-18 | 584 | 591 | 578 | 585 | 63,300 | 585 |
| 2025-02-17 | 585 | 585 | 578 | 583 | 45,700 | 583 |
| 2025-02-14 | 586 | 586 | 578 | 580 | 47,600 | 580 |
| 2025-02-13 | 580 | 587 | 579 | 587 | 50,800 | 587 |
| 2025-02-12 | 584 | 585 | 576 | 577 | 67,800 | 577 |
| 2025-02-10 | 576 | 581 | 573 | 578 | 107,500 | 578 |
| 2025-02-07 | 568 | 573 | 565 | 567 | 73,400 | 567 |
| 2025-02-06 | 572 | 574 | 568 | 568 | 48,800 | 568 |
| 2025-02-05 | 574 | 575 | 569 | 570 | 49,500 | 570 |
| 2025-02-04 | 571 | 574 | 570 | 570 | 43,500 | 570 |
| 2025-02-03 | 579 | 582 | 566 | 566 | 100,500 | 566 |
| 2025-01-31 | 585 | 586 | 579 | 582 | 98,900 | 582 |
| 2025-01-30 | 584 | 586 | 583 | 585 | 49,300 | 585 |
| 2025-01-29 | 587 | 588 | 582 | 588 | 45,000 | 588 |
| 2025-01-28 | 584 | 588 | 581 | 586 | 26,400 | 586 |
| 2025-01-27 | 581 | 585 | 579 | 584 | 51,400 | 584 |
| 2025-01-24 | 580 | 585 | 578 | 580 | 31,800 | 580 |
| 2025-01-23 | 582 | 582 | 577 | 577 | 47,200 | 577 |
| 2025-01-22 | 580 | 588 | 580 | 587 | 28,900 | 587 |
| 2025-01-21 | 583 | 583 | 577 | 580 | 58,600 | 580 |
| 2025-01-20 | 573 | 581 | 573 | 581 | 48,000 | 581 |
| 2025-01-17 | 571 | 576 | 567 | 572 | 60,300 | 572 |
| 2025-01-16 | 580 | 585 | 572 | 573 | 40,100 | 573 |
| 2025-01-15 | 578 | 584 | 578 | 580 | 41,100 | 580 |
| 2025-01-14 | 585 | 587 | 576 | 578 | 66,000 | 578 |
| 2025-01-10 | 584 | 589 | 582 | 589 | 54,900 | 589 |
| 2025-01-09 | 587 | 595 | 585 | 589 | 93,700 | 589 |
| 2025-01-08 | 601 | 601 | 589 | 589 | 66,700 | 589 |
| 2025-01-07 | 608 | 608 | 597 | 599 | 57,900 | 599 |
| 2025-01-06 | 621 | 621 | 604 | 604 | 70,100 | 604 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株