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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 719 | 727 | 717 | 719 | 77,400 | 719 |
| 2025-11-12 | 711 | 720 | 708 | 717 | 106,300 | 717 |
| 2025-11-11 | 719 | 719 | 704 | 711 | 103,000 | 711 |
| 2025-11-10 | 708 | 713 | 699 | 710 | 114,600 | 710 |
| 2025-11-07 | 699 | 706 | 694 | 700 | 103,200 | 700 |
| 2025-11-06 | 695 | 707 | 691 | 702 | 77,700 | 702 |
| 2025-11-05 | 683 | 692 | 678 | 687 | 119,600 | 687 |
| 2025-11-04 | 691 | 702 | 683 | 683 | 114,800 | 683 |
| 2025-10-31 | 683 | 689 | 677 | 689 | 60,500 | 689 |
| 2025-10-30 | 680 | 691 | 680 | 680 | 108,000 | 680 |
| 2025-10-29 | 677 | 688 | 677 | 684 | 149,000 | 684 |
| 2025-10-28 | 688 | 688 | 658 | 677 | 206,100 | 677 |
| 2025-10-27 | 640 | 694 | 640 | 692 | 584,400 | 692 |
| 2025-10-24 | 634 | 639 | 634 | 639 | 27,700 | 639 |
| 2025-10-23 | 637 | 641 | 632 | 633 | 39,600 | 633 |
| 2025-10-22 | 636 | 642 | 636 | 637 | 34,600 | 637 |
| 2025-10-21 | 643 | 643 | 637 | 638 | 61,900 | 638 |
| 2025-10-20 | 643 | 648 | 637 | 641 | 57,900 | 641 |
| 2025-10-17 | 641 | 646 | 634 | 635 | 73,200 | 635 |
| 2025-10-16 | 620 | 651 | 620 | 646 | 214,300 | 646 |
| 2025-10-15 | 618 | 624 | 616 | 620 | 31,400 | 620 |
| 2025-10-14 | 621 | 624 | 611 | 614 | 55,900 | 614 |
| 2025-10-10 | 629 | 630 | 626 | 627 | 62,300 | 627 |
| 2025-10-09 | 631 | 637 | 628 | 635 | 48,600 | 635 |
| 2025-10-08 | 631 | 638 | 629 | 629 | 50,700 | 629 |
| 2025-10-07 | 629 | 636 | 625 | 631 | 47,500 | 631 |
| 2025-10-06 | 627 | 628 | 622 | 628 | 49,100 | 628 |
| 2025-10-03 | 614 | 618 | 612 | 618 | 37,600 | 618 |
| 2025-10-02 | 616 | 619 | 609 | 612 | 70,000 | 612 |
| 2025-10-01 | 637 | 637 | 617 | 621 | 77,800 | 621 |
| 2025-09-30 | 645 | 645 | 638 | 638 | 39,700 | 638 |
| 2025-09-29 | 654 | 657 | 645 | 646 | 102,700 | 646 |
| 2025-09-26 | 642 | 654 | 642 | 654 | 98,700 | 654 |
| 2025-09-25 | 645 | 646 | 637 | 642 | 133,300 | 642 |
| 2025-09-24 | 644 | 649 | 644 | 645 | 60,400 | 645 |
| 2025-09-22 | 638 | 645 | 638 | 644 | 41,500 | 644 |
| 2025-09-19 | 643 | 644 | 635 | 637 | 71,900 | 637 |
| 2025-09-18 | 638 | 641 | 633 | 639 | 63,100 | 639 |
| 2025-09-17 | 647 | 647 | 637 | 637 | 78,000 | 637 |
| 2025-09-16 | 647 | 651 | 643 | 650 | 58,000 | 650 |
| 2025-09-12 | 646 | 652 | 644 | 649 | 60,000 | 649 |
| 2025-09-11 | 643 | 648 | 643 | 644 | 38,000 | 644 |
| 2025-09-10 | 642 | 645 | 641 | 644 | 39,200 | 644 |
| 2025-09-09 | 650 | 653 | 643 | 643 | 77,800 | 643 |
| 2025-09-08 | 647 | 648 | 642 | 646 | 38,100 | 646 |
| 2025-09-05 | 641 | 646 | 637 | 644 | 62,800 | 644 |
| 2025-09-04 | 640 | 642 | 636 | 640 | 56,600 | 640 |
| 2025-09-03 | 639 | 642 | 636 | 636 | 77,700 | 636 |
| 2025-09-02 | 633 | 639 | 633 | 639 | 50,100 | 639 |
| 2025-09-01 | 628 | 636 | 627 | 629 | 49,700 | 629 |
| 2025-08-29 | 629 | 632 | 625 | 631 | 43,000 | 631 |
| 2025-08-28 | 634 | 636 | 628 | 629 | 38,400 | 629 |
| 2025-08-27 | 635 | 638 | 631 | 634 | 50,000 | 634 |
| 2025-08-26 | 643 | 646 | 636 | 636 | 76,800 | 636 |
| 2025-08-25 | 637 | 643 | 636 | 642 | 77,300 | 642 |
| 2025-08-22 | 641 | 641 | 634 | 639 | 42,000 | 639 |
| 2025-08-21 | 641 | 644 | 636 | 636 | 38,600 | 636 |
| 2025-08-20 | 644 | 646 | 640 | 643 | 55,400 | 643 |
| 2025-08-19 | 647 | 647 | 642 | 644 | 43,700 | 644 |
| 2025-08-18 | 640 | 649 | 638 | 647 | 96,600 | 647 |
| 2025-08-15 | 640 | 640 | 627 | 639 | 129,500 | 639 |
| 2025-08-14 | 636 | 641 | 634 | 636 | 84,200 | 636 |
| 2025-08-13 | 635 | 644 | 630 | 637 | 138,400 | 637 |
| 2025-08-12 | 650 | 650 | 643 | 644 | 85,300 | 644 |
| 2025-08-08 | 641 | 649 | 639 | 649 | 137,200 | 649 |
| 2025-08-07 | 641 | 643 | 637 | 643 | 57,400 | 643 |
| 2025-08-06 | 636 | 645 | 636 | 643 | 64,300 | 643 |
| 2025-08-05 | 625 | 639 | 621 | 636 | 73,600 | 636 |
| 2025-08-04 | 627 | 633 | 620 | 626 | 89,000 | 626 |
| 2025-08-01 | 626 | 637 | 626 | 635 | 92,400 | 635 |
| 2025-07-31 | 622 | 630 | 621 | 628 | 89,700 | 628 |
| 2025-07-30 | 628 | 628 | 614 | 624 | 295,700 | 624 |
| 2025-07-29 | 615 | 627 | 614 | 624 | 132,500 | 624 |
| 2025-07-28 | 615 | 619 | 613 | 616 | 73,700 | 616 |
| 2025-07-25 | 616 | 616 | 610 | 613 | 55,000 | 613 |
| 2025-07-24 | 612 | 618 | 610 | 616 | 152,900 | 616 |
| 2025-07-23 | 604 | 611 | 604 | 611 | 122,500 | 611 |
| 2025-07-22 | 598 | 605 | 594 | 602 | 80,600 | 602 |
| 2025-07-18 | 606 | 608 | 597 | 597 | 59,500 | 597 |
| 2025-07-17 | 593 | 611 | 589 | 609 | 174,000 | 609 |
| 2025-07-16 | 598 | 599 | 590 | 596 | 111,100 | 596 |
| 2025-07-15 | 602 | 605 | 600 | 603 | 65,200 | 603 |
| 2025-07-14 | 603 | 604 | 593 | 601 | 217,800 | 601 |
| 2025-07-11 | 597 | 603 | 596 | 603 | 88,100 | 603 |
| 2025-07-10 | 601 | 601 | 595 | 595 | 125,000 | 595 |
| 2025-07-09 | 590 | 600 | 586 | 598 | 170,800 | 598 |
| 2025-07-08 | 579 | 600 | 575 | 590 | 375,500 | 590 |
| 2025-07-07 | 580 | 585 | 569 | 579 | 189,900 | 579 |
| 2025-07-04 | 568 | 580 | 563 | 574 | 420,800 | 574 |
| 2025-07-03 | 564 | 567 | 561 | 566 | 65,400 | 566 |
| 2025-07-02 | 559 | 565 | 554 | 563 | 109,500 | 563 |
| 2025-07-01 | 572 | 572 | 560 | 560 | 93,300 | 560 |
| 2025-06-30 | 577 | 578 | 572 | 572 | 67,600 | 572 |
| 2025-06-27 | 573 | 580 | 573 | 579 | 73,400 | 579 |
| 2025-06-26 | 581 | 589 | 576 | 582 | 195,400 | 582 |
| 2025-06-25 | 577 | 581 | 575 | 581 | 67,300 | 581 |
| 2025-06-24 | 580 | 582 | 573 | 573 | 65,100 | 573 |
| 2025-06-23 | 581 | 581 | 569 | 574 | 100,700 | 574 |
| 2025-06-20 | 582 | 589 | 580 | 581 | 98,400 | 581 |
| 2025-06-19 | 572 | 582 | 571 | 580 | 77,200 | 580 |
| 2025-06-18 | 574 | 580 | 570 | 573 | 81,400 | 573 |
| 2025-06-17 | 570 | 580 | 570 | 572 | 52,600 | 572 |
| 2025-06-16 | 577 | 577 | 568 | 570 | 59,600 | 570 |
| 2025-06-13 | 577 | 585 | 572 | 576 | 74,900 | 576 |
| 2025-06-12 | 578 | 583 | 572 | 574 | 79,700 | 574 |
| 2025-06-11 | 574 | 578 | 573 | 577 | 25,000 | 577 |
| 2025-06-10 | 574 | 577 | 573 | 573 | 26,000 | 573 |
| 2025-06-09 | 581 | 581 | 573 | 574 | 32,700 | 574 |
| 2025-06-06 | 572 | 581 | 571 | 578 | 33,400 | 578 |
| 2025-06-05 | 569 | 575 | 566 | 572 | 49,600 | 572 |
| 2025-06-04 | 565 | 575 | 564 | 569 | 36,300 | 569 |
| 2025-06-03 | 560 | 577 | 558 | 563 | 50,900 | 563 |
| 2025-06-02 | 565 | 566 | 558 | 560 | 34,800 | 560 |
| 2025-05-30 | 563 | 566 | 561 | 563 | 24,800 | 563 |
| 2025-05-29 | 566 | 569 | 562 | 564 | 65,800 | 564 |
| 2025-05-28 | 567 | 569 | 565 | 566 | 26,200 | 566 |
| 2025-05-27 | 562 | 567 | 562 | 562 | 23,800 | 562 |
| 2025-05-26 | 562 | 565 | 559 | 561 | 36,400 | 561 |
| 2025-05-23 | 555 | 561 | 555 | 559 | 24,700 | 559 |
| 2025-05-22 | 552 | 556 | 550 | 552 | 36,700 | 552 |
| 2025-05-21 | 558 | 562 | 554 | 555 | 49,900 | 555 |
| 2025-05-20 | 565 | 567 | 558 | 558 | 59,100 | 558 |
| 2025-05-19 | 561 | 565 | 557 | 565 | 76,400 | 565 |
| 2025-05-16 | 563 | 565 | 557 | 561 | 37,100 | 561 |
| 2025-05-15 | 563 | 566 | 560 | 560 | 46,000 | 560 |
| 2025-05-14 | 574 | 575 | 555 | 564 | 115,600 | 564 |
| 2025-05-13 | 594 | 599 | 590 | 593 | 50,500 | 593 |
| 2025-05-12 | 587 | 592 | 584 | 592 | 36,200 | 592 |
| 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