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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
