5957 日東精工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0851151350551319,400513
2022-12-0750551350551021,500510
2022-12-0651051350750762,600507
2022-12-0551751751251622,100516
2022-12-0252352351151766,300517
2022-12-0152552852252743,900527
2022-11-3052652652352326,700523
2022-11-2953253252553021,200530
2022-11-2853753752953320,300533
2022-11-2553053752653747,300537
2022-11-2452853252552850,500528
2022-11-2252052452052332,400523
2022-11-2152052251351630,800516
2022-11-1851852151652032,500520
2022-11-1751451651051611,000516
2022-11-1651351350751218,100512
2022-11-1551051750951621,000516
2022-11-1451052150650971,200509
2022-11-1151952050851057,800510
2022-11-1051551851051541,100515
2022-11-0951852051651817,800518
2022-11-0852052151351762,000517
2022-11-0751151550951519,100515
2022-11-0451451550550738,600507
2022-11-0251952251751720,000517
2022-11-0151752351752321,300523
2022-10-3152752851751748,600517
2022-10-28519527518524191,100524
2022-10-2752952952052323,200523
2022-10-2653653952953241,500532
2022-10-2552753852753630,800536
2022-10-2453854652352374,300523
2022-10-2153353753053014,100530
2022-10-2053553653053529,500535
2022-10-1953553653053528,300535
2022-10-1853453552853324,600533
2022-10-1753153152652619,200526
2022-10-1453153552853141,900531
2022-10-1352152451452146,900521
2022-10-1251352151351726,100517
2022-10-1152452551351347,700513
2022-10-0752853152452735,800527
2022-10-0653053953053753,300537
2022-10-0553353352753025,900530
2022-10-0452253352152952,300529
2022-10-0350951450450833,900508
2022-09-3052052351251443,800514
2022-09-2952152551552554,800525
2022-09-2851151550351560,300515
2022-09-2751752651651939,500519
2022-09-2652552551351579,300515
2022-09-2253153152252533,600525
2022-09-2153453452853180,200531
2022-09-2052153752153440,200534
2022-09-1652853352152132,600521
2022-09-1553353652952922,500529
2022-09-1452954052453349,600533
2022-09-1354254253653612,600536
2022-09-1254054053153218,100532
2022-09-0953853953353544,400535
2022-09-0852453952153568,900535
2022-09-0752552551451541,300515
2022-09-0651252950952565,900525
2022-09-0552152351051258,200512
2022-09-0253053052252251,000522
2022-09-0154054253353347,000533
2022-08-3155255454254339,900543
2022-08-3054655854655646,700556
2022-08-2954154753454050,800540
2022-08-2656056555355472,900554
2022-08-2555456155055942,300559
2022-08-2454655354655332,800553
2022-08-2354655454654634,800546
2022-08-2254255654155476,100554
2022-08-1954555054155060,300550
2022-08-1854554554054133,800541
2022-08-1754455154454749,400547
2022-08-1654954954154248,800542
2022-08-1554554754154761,600547
2022-08-1252953652853550,400535
2022-08-1051752251252039,400520
2022-08-0953053051651731,600517
2022-08-0852053252053236,600532
2022-08-0552352752252624,300526
2022-08-0452852851751922,800519
2022-08-0353053152152233,100522
2022-08-0253053052452844,600528
2022-08-0151453251453256,100532
2022-07-2952252651551761,000517
2022-07-28527530519519321,600519
2022-07-2752552752052444,200524
2022-07-2651352351352353,700523
2022-07-2551351450951349,900513
2022-07-2251051450851371,500513
2022-07-2150951150751075,300510
2022-07-2050050949850965,600509
2022-07-1949449749149732,700497
2022-07-1549449648749224,900492
2022-07-1448749148648824,700488
2022-07-1348549448449223,700492
2022-07-1249549548448442,700484
2022-07-1148849748849550,100495
2022-07-0848249448148294,900482
2022-07-0748248447548337,100483
2022-07-0647848447647822,000478
2022-07-0548248448048121,300481
2022-07-0447448347348332,700483
2022-07-0147147646646841,100468
2022-06-3047847947147149,600471
2022-06-2948749047847853,100478
2022-06-2848849648749659,200496
2022-06-2749649648849237,700492
2022-06-2448549448149437,900494
2022-06-2348048447648333,900483
2022-06-2249049047847830,500478
2022-06-2147648447648228,800482
2022-06-2047748046846946,000469
2022-06-1748048147447465,400474
2022-06-1648949648548935,300489
2022-06-1549149548348341,000483
2022-06-1449449548949336,800493
2022-06-1349650149649631,300496
2022-06-1050350750150337,200503
2022-06-0951351550650958,100509
2022-06-0850951850951367,100513
2022-06-0751451751051332,000513
2022-06-0650151250051143,100511
2022-06-0351251250250445,400504
2022-06-0251551550350721,500507
2022-06-0150851650851532,300515
2022-05-3150151050050846,600508
2022-05-3049850649450198,400501
2022-05-2749149448849434,800494
2022-05-2648348848248439,200484
2022-05-2549049048048033,600480
2022-05-2449649648648731,300487
2022-05-2348849748849744,500497
2022-05-2048648647848654,500486
2022-05-1947648947648642,000486
2022-05-1849449748648845,900488
2022-05-1749349448449380,600493
2022-05-1649649648349164,500491
2022-05-1348549948549952,200499
2022-05-1249849848348546,200485
2022-05-1149150248949839,500498
2022-05-1050050048749655,800496
2022-05-0950250549750245,100502
2022-05-0650250949750452,900504
2022-05-0250150749750233,700502
2022-04-2848650348650376,100503
2022-04-2749649648648698,600486
2022-04-2649150149149741,600497
2022-04-2548749348049138,500491
2022-04-2249949949049299,000492
2022-04-2149750249749961,600499
2022-04-2050050449549683,200496
2022-04-1948649548649322,600493
2022-04-1848448647748341,500483
2022-04-1548149248148941,100489
2022-04-1448449048248738,700487
2022-04-1347148947148364,800483
2022-04-1248448446546544,700465
2022-04-1148248547447846,500478
2022-04-0848448547448264,900482
2022-04-0749449448248577,400485
2022-04-0650650649649636,000496
2022-04-0551351450850840,500508
2022-04-0450651150350633,200506
2022-04-0150050949750654,900506
2022-03-3150851250250368,200503
2022-03-3051851850851038,700510
2022-03-2950751550351543,000515
2022-03-2851351350350745,900507
2022-03-2551051450650966,000509
2022-03-2450050849750844,600508
2022-03-2349750749450295,800502
2022-03-2249149548649564,800495
2022-03-1848849148148390,300483
2022-03-1748949548449579,200495
2022-03-1647148146948177,300481
2022-03-1546046745646695,800466
2022-03-14453466453460109,800460
2022-03-11463467448451124,400451
2022-03-1046247946247987,400479
2022-03-09456460447449117,600449
2022-03-08447463446456123,700456
2022-03-0746646645145399,300453
2022-03-0449549647847897,500478
2022-03-0349950249649748,300497
2022-03-0250650649249490,400494
2022-03-0150651650651478,400514
2022-02-2850451150250574,800505
2022-02-2549650348950081,500500
2022-02-2449549948849780,100497
2022-02-2250550649449892,600498
2022-02-2151651650351058,000510
2022-02-1851251951051669,100516
2022-02-1752552551651880,300518
2022-02-1652653552452975,200529
2022-02-15532537515516118,600516
2022-02-1454354353453858,800538
2022-02-1054054453454053,400540
2022-02-0953253953153851,100538
2022-02-0852153052152645,000526
2022-02-0752852951952054,800520
2022-02-0452953652353559,500535
2022-02-0354154853253294,600532
2022-02-0252254952254781,400547
2022-02-0153053851952088,700520
2022-01-3153053352352875,400528
2022-01-2853253752453575,100535
2022-01-27549554522522100,500522
2022-01-2655856255055362,400553
2022-01-2556757155655860,300558
2022-01-2456657756557550,300575
2022-01-2157657656557359,200573
2022-01-2057058357057650,700576
2022-01-1959059157057079,200570
2022-01-1861061059459532,600595
2022-01-1760761160360521,800605
2022-01-1461861860760757,000607
2022-01-1361962561661828,500618
2022-01-1261162661162035,600620
2022-01-1161761861061343,900613
2022-01-0763663661561665,000616
2022-01-0664364663063047,100630
2022-01-0564764964064365,200643
2022-01-0464965264464759,200647

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