5957 日東精工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1865066565066474,600664
2021-10-15632648629648112,900648
2021-10-1462863362362957,900629
2021-10-1364564562863377,500633
2021-10-1264365063964666,800646
2021-10-1163965263465265,600652
2021-10-08658659637637118,500637
2021-10-0765766564965472,000654
2021-10-06657671646657135,300657
2021-10-05654668647657181,700657
2021-10-04665665650655134,900655
2021-10-0165766065165192,300651
2021-09-3068168166366563,200665
2021-09-2968468767668677,000686
2021-09-28688695676694100,400694
2021-09-2769369768468461,700684
2021-09-2468769568469376,100693
2021-09-2268668666867377,800673
2021-09-21701701675684151,300684
2021-09-17713713696706154,000706
2021-09-16717721697711217,900711
2021-09-1570871769671793,400717
2021-09-14699718699715237,800715
2021-09-13685695675694125,200694
2021-09-10663683659682162,600682
2021-09-09666667658663111,200663
2021-09-0865866665566684,600666
2021-09-0766366666066485,100664
2021-09-06671671648658140,200658
2021-09-03645667645663210,300663
2021-09-02626642626641143,900641
2021-09-0162162561762558,300625
2021-08-3161962961462492,500624
2021-08-3060761360461265,300612
2021-08-2760560859660779,600607
2021-08-26613621605607130,600607
2021-08-25635639613613151,300613
2021-08-24620637620632196,400632
2021-08-23624636621624137,200624
2021-08-20629651629632194,200632
2021-08-19652656627629256,700629
2021-08-18669669642656143,100656
2021-08-17676687661665311,700665
2021-08-16695695669673259,000673
2021-08-13681698679690318,500690
2021-08-12673685662681458,200681
2021-08-11638678633669462,200669
2021-08-10630636624628129,900628
2021-08-06635637619620179,300620
2021-08-05631642623632152,600632
2021-08-04641652633637259,700637
2021-08-03618655607648749,600648
2021-08-02597629594628351,400628
2021-07-30597609586587170,800587
2021-07-29622622583600498,300600
2021-07-28601608591607152,800607
2021-07-27596610592608126,300608
2021-07-2659059558859442,100594
2021-07-2158959358058150,200581
2021-07-20579587573580117,800580
2021-07-19610611587588109,500588
2021-07-1660361960161299,900612
2021-07-15625625602607190,100607
2021-07-14598625593625174,600625
2021-07-13598616597602245,800602
2021-07-12575597575595264,900595
2021-07-09551561546558102,300558
2021-07-0856356755855852,800558
2021-07-0756156655856338,300563
2021-07-0655856355656328,300563
2021-07-0556556555655627,800556
2021-07-0255556955256954,700569
2021-07-0156256655155577,500555
2021-06-3057357556356551,200565
2021-06-2958058056857375,400573
2021-06-2858058557558193,000581
2021-06-2556757656557368,500573
2021-06-2456156655856440,900564
2021-06-2356757156156352,500563
2021-06-2256557156157089,500570
2021-06-21565565553557121,600557
2021-06-18595596566566318,400566
2021-06-17561599559593416,100593
2021-06-1655155654554870,900548
2021-06-1555755855255229,500552
2021-06-1455856055255637,200556
2021-06-1156556555255278,900552
2021-06-1055056454956269,500562
2021-06-0954956054655086,400550
2021-06-0855255354654960,100549
2021-06-0755455854755568,900555
2021-06-04550558549553180,500553
2021-06-03550558546555135,600555
2021-06-0255155654354564,200545
2021-06-01542554538553113,700553
2021-05-3155255354254384,200543
2021-05-2854655154455168,500551
2021-05-2754755053653671,600536
2021-05-2655055554755064,500550
2021-05-2555155754955064,700550
2021-05-2454555454555152,700551
2021-05-2153755053754697,600546
2021-05-20546550530537188,800537
2021-05-1954655454355065,200550
2021-05-1854455454355170,700551
2021-05-1755655653954588,800545
2021-05-1454855854454792,600547
2021-05-13538548516542212,700542
2021-05-12559564540551160,500551
2021-05-11564567553555119,100555
2021-05-10564569560564142,900564
2021-05-07557570554564148,100564
2021-05-06549560547553109,900553
2021-04-30554556547548119,300548
2021-04-28561562551552106,600552
2021-04-2756856856156256,800562
2021-04-2656357156056676,000566
2021-04-2357357656156362,800563
2021-04-2256757756557394,600573
2021-04-21570570557560156,000560
2021-04-20588593575575141,500575
2021-04-1958860258658887,500588
2021-04-16599599582591167,700591
2021-04-15600605595600154,800600
2021-04-14596612591605193,400605
2021-04-13597601589593185,800593
2021-04-12592605583602222,800602
2021-04-09585597583586132,300586
2021-04-08590592582584120,500584
2021-04-07578592577590109,100590
2021-04-06582590576577148,400577
2021-04-05574589574586125,900586
2021-04-0258158257257986,100579
2021-04-01587591575575205,400575
2021-03-31594599583587134,600587
2021-03-30590598582592143,300592
2021-03-29599608582590219,900590
2021-03-26595597582591161,700591
2021-03-25572593572589157,200589
2021-03-24580582565572325,500572
2021-03-23608608581581454,200581
2021-03-22598612588609379,700609
2021-03-19597607595603253,700603
2021-03-18606610590604349,200604
2021-03-17590614589606357,500606
2021-03-16586591578587216,100587
2021-03-15601610582586347,900586
2021-03-12594610593607278,100607
2021-03-116036495925941,421,000594
2021-03-10593613587603511,300603
2021-03-09565605565603488,500603
2021-03-08579596567571380,400571
2021-03-05557570550569242,800569
2021-03-04553574540567443,300567
2021-03-03569582549552598,500552
2021-03-026116155585721,030,300572
2021-03-01630637612621840,300621
2021-02-266306496006041,389,500604
2021-02-256546866266643,199,600664
2021-02-2467276265667412,312,000674
2021-02-22667667667667714,800667
2021-02-19567567567567119,000567
2021-02-1849549548248720,100487
2021-02-1749049248649216,400492
2021-02-1650250248549726,400497
2021-02-1551351349349795,800497
2021-02-1248651347751384,100513
2021-02-104834844784819,400481
2021-02-0948648647848415,200484
2021-02-0847548847448835,000488
2021-02-0545946745646716,100467
2021-02-0445546045545616,300456
2021-02-0346146145745913,000459
2021-02-024534574534567,900456
2021-02-0145045245045014,200450
2021-01-2946046145045038,700450
2021-01-2846346846046233,700462
2021-01-2746046445846316,800463
2021-01-2645245845245820,500458
2021-01-2545145345045212,900452
2021-01-2245345545045027,600450
2021-01-2145545845245318,000453
2021-01-2045245545145213,700452
2021-01-1945345645045114,100451
2021-01-184544544504525,000452
2021-01-1546246845145128,400451
2021-01-1445546945546259,700462
2021-01-1345545945045832,400458
2021-01-1245547044445362,000453
2021-01-0844945544645527,200455
2021-01-0745545644544829,800448
2021-01-0644445344444810,400448
2021-01-054444444404427,700442
2021-01-0445345344044526,800445

分割・併合履歴 : [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株