5957 日東精工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 532 | 533 | 528 | 533 | 58,800 | 533 |
| 2024-09-12 | 540 | 542 | 529 | 532 | 69,000 | 532 |
| 2024-09-11 | 540 | 541 | 526 | 527 | 87,300 | 527 |
| 2024-09-10 | 550 | 552 | 540 | 544 | 51,200 | 544 |
| 2024-09-09 | 544 | 552 | 539 | 552 | 44,200 | 552 |
| 2024-09-06 | 558 | 558 | 547 | 554 | 55,600 | 554 |
| 2024-09-05 | 562 | 563 | 552 | 557 | 41,100 | 557 |
| 2024-09-04 | 573 | 577 | 557 | 560 | 55,100 | 560 |
| 2024-09-03 | 582 | 584 | 576 | 581 | 23,100 | 581 |
| 2024-09-02 | 587 | 587 | 574 | 578 | 30,800 | 578 |
| 2024-08-30 | 580 | 585 | 574 | 581 | 49,200 | 581 |
| 2024-08-29 | 575 | 584 | 575 | 580 | 40,300 | 580 |
| 2024-08-28 | 582 | 582 | 573 | 581 | 37,800 | 581 |
| 2024-08-27 | 562 | 587 | 560 | 587 | 100,000 | 587 |
| 2024-08-26 | 567 | 567 | 558 | 559 | 45,700 | 559 |
| 2024-08-23 | 567 | 573 | 564 | 566 | 23,300 | 566 |
| 2024-08-22 | 563 | 574 | 561 | 567 | 67,500 | 567 |
| 2024-08-21 | 563 | 580 | 553 | 560 | 53,400 | 560 |
| 2024-08-20 | 566 | 567 | 560 | 567 | 29,100 | 567 |
| 2024-08-19 | 559 | 574 | 556 | 563 | 82,800 | 563 |
| 2024-08-16 | 552 | 558 | 548 | 558 | 45,000 | 558 |
| 2024-08-15 | 547 | 552 | 543 | 548 | 58,400 | 548 |
| 2024-08-14 | 548 | 548 | 534 | 545 | 40,700 | 545 |
| 2024-08-13 | 534 | 543 | 531 | 542 | 50,300 | 542 |
| 2024-08-09 | 532 | 541 | 525 | 531 | 96,800 | 531 |
| 2024-08-08 | 516 | 528 | 511 | 520 | 77,100 | 520 |
| 2024-08-07 | 502 | 535 | 502 | 523 | 118,100 | 523 |
| 2024-08-06 | 489 | 532 | 489 | 519 | 170,400 | 519 |
| 2024-08-05 | 501 | 512 | 470 | 481 | 297,700 | 481 |
| 2024-08-02 | 564 | 564 | 544 | 544 | 256,700 | 544 |
| 2024-08-01 | 595 | 603 | 583 | 584 | 102,500 | 584 |
| 2024-07-31 | 595 | 603 | 590 | 603 | 81,700 | 603 |
| 2024-07-30 | 610 | 610 | 596 | 601 | 101,000 | 601 |
| 2024-07-29 | 607 | 614 | 604 | 611 | 54,100 | 611 |
| 2024-07-26 | 606 | 610 | 601 | 601 | 52,100 | 601 |
| 2024-07-25 | 610 | 613 | 602 | 605 | 94,800 | 605 |
| 2024-07-24 | 625 | 627 | 605 | 613 | 190,400 | 613 |
| 2024-07-23 | 628 | 632 | 627 | 630 | 90,600 | 630 |
| 2024-07-22 | 628 | 634 | 618 | 625 | 170,700 | 625 |
| 2024-07-19 | 624 | 632 | 620 | 623 | 191,800 | 623 |
| 2024-07-18 | 622 | 627 | 612 | 619 | 198,600 | 619 |
| 2024-07-17 | 635 | 640 | 622 | 629 | 239,200 | 629 |
| 2024-07-16 | 639 | 646 | 627 | 632 | 457,400 | 632 |
| 2024-07-12 | 713 | 715 | 640 | 641 | 2,084,100 | 641 |
| 2024-07-11 | 689 | 705 | 654 | 689 | 1,198,800 | 689 |
| 2024-07-10 | 650 | 720 | 649 | 703 | 5,531,200 | 703 |
| 2024-07-09 | 617 | 627 | 616 | 620 | 117,900 | 620 |
| 2024-07-08 | 608 | 618 | 604 | 616 | 78,000 | 616 |
| 2024-07-05 | 609 | 609 | 601 | 603 | 47,700 | 603 |
| 2024-07-04 | 603 | 609 | 603 | 609 | 41,800 | 609 |
| 2024-07-03 | 596 | 603 | 596 | 603 | 58,000 | 603 |
| 2024-07-02 | 587 | 598 | 587 | 596 | 61,200 | 596 |
| 2024-07-01 | 586 | 589 | 583 | 585 | 47,600 | 585 |
| 2024-06-28 | 592 | 592 | 581 | 585 | 40,200 | 585 |
| 2024-06-27 | 590 | 591 | 588 | 590 | 37,500 | 590 |
| 2024-06-26 | 589 | 596 | 585 | 594 | 125,400 | 594 |
| 2024-06-25 | 583 | 589 | 581 | 589 | 122,000 | 589 |
| 2024-06-24 | 582 | 585 | 578 | 580 | 97,100 | 580 |
| 2024-06-21 | 584 | 584 | 579 | 580 | 108,800 | 580 |
| 2024-06-20 | 580 | 584 | 579 | 582 | 83,700 | 582 |
| 2024-06-19 | 582 | 584 | 578 | 580 | 63,100 | 580 |
| 2024-06-18 | 580 | 580 | 575 | 580 | 33,400 | 580 |
| 2024-06-17 | 578 | 578 | 568 | 574 | 59,800 | 574 |
| 2024-06-14 | 570 | 578 | 570 | 578 | 97,500 | 578 |
| 2024-06-13 | 578 | 578 | 571 | 571 | 35,900 | 571 |
| 2024-06-12 | 577 | 580 | 577 | 577 | 20,200 | 577 |
| 2024-06-11 | 580 | 583 | 577 | 577 | 29,500 | 577 |
| 2024-06-10 | 575 | 580 | 574 | 580 | 21,700 | 580 |
| 2024-06-07 | 575 | 575 | 572 | 572 | 12,900 | 572 |
| 2024-06-06 | 579 | 579 | 573 | 573 | 31,700 | 573 |
| 2024-06-05 | 580 | 581 | 577 | 577 | 52,400 | 577 |
| 2024-06-04 | 585 | 590 | 585 | 586 | 23,300 | 586 |
| 2024-06-03 | 593 | 594 | 588 | 589 | 31,800 | 589 |
| 2024-05-31 | 583 | 590 | 580 | 589 | 52,500 | 589 |
| 2024-05-30 | 574 | 581 | 573 | 581 | 77,800 | 581 |
| 2024-05-29 | 589 | 591 | 581 | 581 | 64,500 | 581 |
| 2024-05-28 | 589 | 597 | 588 | 588 | 63,500 | 588 |
| 2024-05-27 | 587 | 590 | 586 | 587 | 40,700 | 587 |
| 2024-05-24 | 585 | 592 | 583 | 586 | 45,300 | 586 |
| 2024-05-23 | 596 | 596 | 586 | 589 | 31,900 | 589 |
| 2024-05-22 | 597 | 601 | 590 | 590 | 56,100 | 590 |
| 2024-05-21 | 599 | 605 | 597 | 597 | 44,100 | 597 |
| 2024-05-20 | 589 | 597 | 589 | 596 | 58,100 | 596 |
| 2024-05-17 | 589 | 595 | 585 | 589 | 48,600 | 589 |
| 2024-05-16 | 589 | 596 | 582 | 590 | 94,900 | 590 |
| 2024-05-15 | 600 | 603 | 589 | 589 | 70,300 | 589 |
| 2024-05-14 | 612 | 617 | 589 | 598 | 148,500 | 598 |
| 2024-05-13 | 625 | 625 | 615 | 622 | 70,600 | 622 |
| 2024-05-10 | 623 | 630 | 618 | 628 | 68,000 | 628 |
| 2024-05-09 | 625 | 633 | 622 | 623 | 84,500 | 623 |
| 2024-05-08 | 628 | 632 | 620 | 621 | 87,800 | 621 |
| 2024-05-07 | 627 | 630 | 623 | 625 | 73,800 | 625 |
| 2024-05-02 | 611 | 622 | 609 | 622 | 51,700 | 622 |
| 2024-05-01 | 613 | 617 | 609 | 614 | 51,000 | 614 |
| 2024-04-30 | 605 | 620 | 603 | 617 | 66,200 | 617 |
| 2024-04-26 | 604 | 608 | 600 | 607 | 72,600 | 607 |
| 2024-04-25 | 611 | 611 | 600 | 601 | 93,900 | 601 |
| 2024-04-24 | 603 | 617 | 602 | 612 | 98,700 | 612 |
| 2024-04-23 | 595 | 604 | 585 | 601 | 152,700 | 601 |
| 2024-04-22 | 588 | 597 | 584 | 595 | 87,100 | 595 |
| 2024-04-19 | 590 | 590 | 572 | 582 | 97,000 | 582 |
| 2024-04-18 | 592 | 595 | 588 | 592 | 43,900 | 592 |
| 2024-04-17 | 599 | 599 | 585 | 592 | 89,200 | 592 |
| 2024-04-16 | 605 | 605 | 594 | 597 | 152,600 | 597 |
| 2024-04-15 | 613 | 613 | 606 | 611 | 56,100 | 611 |
| 2024-04-12 | 612 | 621 | 610 | 617 | 89,700 | 617 |
| 2024-04-11 | 608 | 617 | 606 | 613 | 100,900 | 613 |
| 2024-04-10 | 622 | 625 | 615 | 616 | 70,200 | 616 |
| 2024-04-09 | 625 | 627 | 620 | 622 | 43,700 | 622 |
| 2024-04-08 | 625 | 626 | 617 | 621 | 45,200 | 621 |
| 2024-04-05 | 617 | 623 | 615 | 619 | 69,800 | 619 |
| 2024-04-04 | 632 | 633 | 625 | 630 | 76,400 | 630 |
| 2024-04-03 | 618 | 632 | 617 | 631 | 85,800 | 631 |
| 2024-04-02 | 633 | 637 | 620 | 624 | 216,800 | 624 |
| 2024-04-01 | 646 | 647 | 630 | 633 | 101,400 | 633 |
| 2024-03-29 | 637 | 642 | 632 | 641 | 45,600 | 641 |
| 2024-03-28 | 639 | 648 | 634 | 635 | 79,500 | 635 |
| 2024-03-27 | 641 | 643 | 636 | 639 | 99,300 | 639 |
| 2024-03-26 | 635 | 645 | 630 | 639 | 141,400 | 639 |
| 2024-03-25 | 625 | 640 | 625 | 632 | 143,200 | 632 |
| 2024-03-22 | 617 | 621 | 613 | 618 | 88,700 | 618 |
| 2024-03-21 | 616 | 620 | 614 | 615 | 74,800 | 615 |
| 2024-03-19 | 607 | 617 | 605 | 616 | 98,400 | 616 |
| 2024-03-18 | 606 | 612 | 601 | 607 | 135,100 | 607 |
| 2024-03-15 | 604 | 608 | 602 | 604 | 60,000 | 604 |
| 2024-03-14 | 599 | 604 | 592 | 604 | 59,900 | 604 |
| 2024-03-13 | 601 | 601 | 591 | 596 | 68,000 | 596 |
| 2024-03-12 | 597 | 598 | 588 | 597 | 47,100 | 597 |
| 2024-03-11 | 613 | 615 | 592 | 599 | 75,800 | 599 |
| 2024-03-08 | 609 | 624 | 606 | 619 | 242,300 | 619 |
| 2024-03-07 | 614 | 615 | 607 | 610 | 166,800 | 610 |
| 2024-03-06 | 603 | 613 | 603 | 613 | 85,400 | 613 |
| 2024-03-05 | 614 | 615 | 602 | 605 | 164,100 | 605 |
| 2024-03-04 | 615 | 617 | 606 | 615 | 129,100 | 615 |
| 2024-03-01 | 605 | 608 | 601 | 608 | 101,400 | 608 |
| 2024-02-29 | 610 | 615 | 605 | 605 | 93,900 | 605 |
| 2024-02-28 | 603 | 613 | 603 | 607 | 151,000 | 607 |
| 2024-02-27 | 586 | 609 | 584 | 604 | 259,100 | 604 |
| 2024-02-26 | 585 | 591 | 581 | 585 | 122,500 | 585 |
| 2024-02-22 | 583 | 584 | 580 | 582 | 53,700 | 582 |
| 2024-02-21 | 580 | 584 | 577 | 582 | 97,500 | 582 |
| 2024-02-20 | 580 | 584 | 579 | 580 | 118,500 | 580 |
| 2024-02-19 | 579 | 580 | 573 | 580 | 61,200 | 580 |
| 2024-02-16 | 574 | 581 | 568 | 580 | 186,100 | 580 |
| 2024-02-15 | 568 | 580 | 566 | 569 | 135,500 | 569 |
| 2024-02-14 | 560 | 572 | 559 | 567 | 243,200 | 567 |
| 2024-02-13 | 545 | 550 | 540 | 549 | 73,200 | 549 |
| 2024-02-09 | 548 | 556 | 544 | 544 | 83,200 | 544 |
| 2024-02-08 | 548 | 553 | 541 | 553 | 88,600 | 553 |
| 2024-02-07 | 540 | 549 | 540 | 547 | 52,600 | 547 |
| 2024-02-06 | 549 | 549 | 540 | 540 | 51,200 | 540 |
| 2024-02-05 | 549 | 551 | 548 | 548 | 41,800 | 548 |
| 2024-02-02 | 548 | 548 | 544 | 546 | 43,800 | 546 |
| 2024-02-01 | 549 | 551 | 547 | 550 | 43,700 | 550 |
| 2024-01-31 | 547 | 550 | 544 | 550 | 45,100 | 550 |
| 2024-01-30 | 549 | 550 | 546 | 547 | 44,400 | 547 |
| 2024-01-29 | 545 | 548 | 544 | 547 | 35,800 | 547 |
| 2024-01-26 | 544 | 546 | 541 | 542 | 85,500 | 542 |
| 2024-01-25 | 539 | 546 | 539 | 544 | 86,200 | 544 |
| 2024-01-24 | 543 | 543 | 537 | 538 | 37,800 | 538 |
| 2024-01-23 | 546 | 548 | 543 | 543 | 54,700 | 543 |
| 2024-01-22 | 540 | 548 | 540 | 546 | 47,400 | 546 |
| 2024-01-19 | 541 | 542 | 536 | 538 | 46,800 | 538 |
| 2024-01-18 | 535 | 544 | 535 | 540 | 55,100 | 540 |
| 2024-01-17 | 543 | 546 | 536 | 536 | 74,200 | 536 |
| 2024-01-16 | 541 | 543 | 539 | 540 | 75,700 | 540 |
| 2024-01-15 | 544 | 545 | 540 | 541 | 45,500 | 541 |
| 2024-01-12 | 546 | 547 | 537 | 540 | 57,200 | 540 |
| 2024-01-11 | 550 | 553 | 547 | 549 | 81,500 | 549 |
| 2024-01-10 | 546 | 552 | 544 | 549 | 52,500 | 549 |
| 2024-01-09 | 536 | 546 | 536 | 546 | 69,000 | 546 |
| 2024-01-05 | 533 | 540 | 532 | 536 | 90,000 | 536 |
| 2024-01-04 | 525 | 537 | 520 | 536 | 103,900 | 536 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株
