5957 日東精工(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,130 | 1,130 | 1,130 | 1,130 | 16,000 | 1,130 |
| 1989-12-28 | 1,140 | 1,150 | 1,130 | 1,130 | 28,000 | 1,130 |
| 1989-12-27 | 1,180 | 1,200 | 1,110 | 1,130 | 115,000 | 1,130 |
| 1989-12-26 | 1,140 | 1,200 | 1,140 | 1,200 | 59,000 | 1,200 |
| 1989-12-25 | 1,130 | 1,140 | 1,110 | 1,110 | 126,000 | 1,110 |
| 1989-12-22 | 1,160 | 1,160 | 1,140 | 1,140 | 70,000 | 1,140 |
| 1989-12-21 | 1,160 | 1,170 | 1,130 | 1,140 | 74,000 | 1,140 |
| 1989-12-20 | 1,180 | 1,180 | 1,160 | 1,160 | 73,000 | 1,160 |
| 1989-12-19 | 1,180 | 1,180 | 1,130 | 1,140 | 48,000 | 1,140 |
| 1989-12-18 | 1,200 | 1,200 | 1,170 | 1,180 | 55,000 | 1,180 |
| 1989-12-15 | 1,180 | 1,180 | 1,160 | 1,160 | 27,000 | 1,160 |
| 1989-12-14 | 1,200 | 1,210 | 1,190 | 1,190 | 56,000 | 1,190 |
| 1989-12-13 | 1,240 | 1,240 | 1,200 | 1,220 | 100,000 | 1,220 |
| 1989-12-12 | 1,240 | 1,250 | 1,220 | 1,230 | 139,000 | 1,230 |
| 1989-12-11 | 1,220 | 1,230 | 1,210 | 1,220 | 134,000 | 1,220 |
| 1989-12-08 | 1,240 | 1,250 | 1,220 | 1,220 | 325,000 | 1,220 |
| 1989-12-07 | 1,180 | 1,250 | 1,170 | 1,240 | 602,000 | 1,240 |
| 1989-12-06 | 1,160 | 1,170 | 1,160 | 1,170 | 160,000 | 1,170 |
| 1989-12-05 | 1,120 | 1,170 | 1,120 | 1,170 | 127,000 | 1,170 |
| 1989-12-04 | 1,140 | 1,160 | 1,130 | 1,160 | 105,000 | 1,160 |
| 1989-12-01 | 1,150 | 1,150 | 1,130 | 1,140 | 73,000 | 1,140 |
| 1989-11-30 | 1,140 | 1,160 | 1,130 | 1,150 | 58,000 | 1,150 |
| 1989-11-29 | 1,140 | 1,160 | 1,140 | 1,160 | 132,000 | 1,160 |
| 1989-11-28 | 1,140 | 1,170 | 1,140 | 1,140 | 102,000 | 1,140 |
| 1989-11-27 | 1,150 | 1,190 | 1,120 | 1,150 | 113,000 | 1,150 |
| 1989-11-24 | 1,190 | 1,190 | 1,160 | 1,160 | 147,000 | 1,160 |
| 1989-11-22 | 1,170 | 1,200 | 1,160 | 1,190 | 418,000 | 1,190 |
| 1989-11-21 | 1,110 | 1,150 | 1,100 | 1,150 | 273,000 | 1,150 |
| 1989-11-20 | 1,110 | 1,110 | 1,080 | 1,100 | 60,000 | 1,100 |
| 1989-11-17 | 1,110 | 1,110 | 1,080 | 1,110 | 63,000 | 1,110 |
| 1989-11-16 | 1,100 | 1,120 | 1,090 | 1,110 | 134,000 | 1,110 |
| 1989-11-15 | 1,090 | 1,100 | 1,090 | 1,100 | 49,000 | 1,100 |
| 1989-11-14 | 1,080 | 1,090 | 1,050 | 1,090 | 48,000 | 1,090 |
| 1989-11-13 | 1,100 | 1,100 | 1,080 | 1,080 | 72,000 | 1,080 |
| 1989-11-10 | 1,110 | 1,110 | 1,080 | 1,080 | 41,000 | 1,080 |
| 1989-11-09 | 1,100 | 1,110 | 1,100 | 1,110 | 41,000 | 1,110 |
| 1989-11-08 | 1,100 | 1,110 | 1,090 | 1,110 | 81,000 | 1,110 |
| 1989-11-07 | 1,100 | 1,120 | 1,100 | 1,100 | 80,000 | 1,100 |
| 1989-11-06 | 1,110 | 1,130 | 1,100 | 1,100 | 133,000 | 1,100 |
| 1989-11-02 | 1,100 | 1,120 | 1,090 | 1,110 | 93,000 | 1,110 |
| 1989-11-01 | 1,050 | 1,110 | 1,050 | 1,090 | 144,000 | 1,090 |
| 1989-10-31 | 1,050 | 1,050 | 1,040 | 1,050 | 46,000 | 1,050 |
| 1989-10-30 | 1,060 | 1,060 | 1,020 | 1,050 | 65,000 | 1,050 |
| 1989-10-27 | 1,090 | 1,090 | 1,070 | 1,070 | 77,000 | 1,070 |
| 1989-10-26 | 1,090 | 1,090 | 1,060 | 1,060 | 33,000 | 1,060 |
| 1989-10-25 | 1,100 | 1,100 | 1,070 | 1,070 | 84,000 | 1,070 |
| 1989-10-24 | 1,080 | 1,100 | 1,080 | 1,100 | 102,000 | 1,100 |
| 1989-10-23 | 1,100 | 1,120 | 1,080 | 1,080 | 90,000 | 1,080 |
| 1989-10-20 | 1,090 | 1,130 | 1,080 | 1,080 | 89,000 | 1,080 |
| 1989-10-19 | 1,100 | 1,100 | 1,090 | 1,090 | 53,000 | 1,090 |
| 1989-10-18 | 1,080 | 1,100 | 1,070 | 1,080 | 111,000 | 1,080 |
| 1989-10-17 | 1,070 | 1,090 | 1,070 | 1,090 | 59,000 | 1,090 |
| 1989-10-16 | 1,080 | 1,080 | 1,060 | 1,070 | 104,000 | 1,070 |
| 1989-10-13 | 1,070 | 1,120 | 1,060 | 1,120 | 124,000 | 1,120 |
| 1989-10-12 | 1,120 | 1,140 | 1,090 | 1,090 | 235,000 | 1,090 |
| 1989-10-11 | 1,160 | 1,170 | 1,120 | 1,140 | 342,000 | 1,140 |
| 1989-10-09 | 1,150 | 1,210 | 1,150 | 1,180 | 886,000 | 1,180 |
| 1989-10-06 | 1,150 | 1,160 | 1,120 | 1,160 | 1,240,000 | 1,160 |
| 1989-10-05 | 1,080 | 1,150 | 1,050 | 1,120 | 1,679,000 | 1,120 |
| 1989-10-04 | 1,000 | 1,080 | 1,000 | 1,060 | 1,157,000 | 1,060 |
| 1989-10-03 | 980 | 1,000 | 978 | 1,000 | 366,000 | 1,000 |
| 1989-10-02 | 968 | 980 | 968 | 978 | 171,000 | 978 |
| 1989-09-29 | 950 | 970 | 950 | 969 | 123,000 | 969 |
| 1989-09-28 | 946 | 956 | 940 | 956 | 107,000 | 956 |
| 1989-09-27 | 958 | 967 | 956 | 956 | 145,000 | 956 |
| 1989-09-26 | 938 | 970 | 934 | 968 | 247,000 | 968 |
| 1989-09-25 | 925 | 940 | 925 | 940 | 126,000 | 940 |
| 1989-09-22 | 909 | 925 | 906 | 925 | 83,000 | 925 |
| 1989-09-21 | 910 | 910 | 906 | 910 | 34,000 | 910 |
| 1989-09-20 | 910 | 915 | 907 | 907 | 36,000 | 907 |
| 1989-09-19 | 910 | 910 | 906 | 906 | 21,000 | 906 |
| 1989-09-18 | 910 | 910 | 906 | 910 | 21,000 | 910 |
| 1989-09-14 | 910 | 910 | 901 | 905 | 40,000 | 905 |
| 1989-09-13 | 901 | 915 | 900 | 910 | 18,000 | 910 |
| 1989-09-12 | 909 | 909 | 895 | 896 | 30,000 | 896 |
| 1989-09-11 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1989-09-08 | 896 | 905 | 890 | 891 | 24,000 | 891 |
| 1989-09-07 | 922 | 922 | 906 | 906 | 82,000 | 906 |
| 1989-09-06 | 921 | 925 | 908 | 908 | 39,000 | 908 |
| 1989-09-05 | 905 | 937 | 905 | 928 | 19,000 | 928 |
| 1989-09-04 | 899 | 915 | 899 | 915 | 17,000 | 915 |
| 1989-09-01 | 900 | 910 | 897 | 897 | 13,000 | 897 |
| 1989-08-31 | 898 | 900 | 890 | 900 | 55,000 | 900 |
| 1989-08-30 | 900 | 900 | 898 | 898 | 9,000 | 898 |
| 1989-08-29 | 915 | 915 | 896 | 900 | 20,000 | 900 |
| 1989-08-28 | 915 | 915 | 895 | 910 | 33,000 | 910 |
| 1989-08-25 | 921 | 928 | 916 | 917 | 38,000 | 917 |
| 1989-08-24 | 926 | 926 | 920 | 920 | 7,000 | 920 |
| 1989-08-23 | 930 | 939 | 926 | 926 | 31,000 | 926 |
| 1989-08-22 | 930 | 939 | 920 | 930 | 50,000 | 930 |
| 1989-08-21 | 940 | 945 | 930 | 934 | 69,000 | 934 |
| 1989-08-18 | 905 | 929 | 905 | 929 | 76,000 | 929 |
| 1989-08-17 | 895 | 910 | 893 | 909 | 60,000 | 909 |
| 1989-08-16 | 886 | 895 | 886 | 895 | 32,000 | 895 |
| 1989-08-15 | 881 | 895 | 881 | 894 | 30,000 | 894 |
| 1989-08-14 | 890 | 890 | 881 | 881 | 15,000 | 881 |
| 1989-08-11 | 882 | 900 | 881 | 895 | 23,000 | 895 |
| 1989-08-10 | 890 | 890 | 881 | 881 | 36,000 | 881 |
| 1989-08-09 | 890 | 890 | 890 | 890 | 13,000 | 890 |
| 1989-08-08 | 876 | 894 | 876 | 894 | 28,000 | 894 |
| 1989-08-07 | 875 | 883 | 875 | 875 | 30,000 | 875 |
| 1989-08-04 | 877 | 885 | 872 | 885 | 49,000 | 885 |
| 1989-08-03 | 877 | 883 | 877 | 878 | 29,000 | 878 |
| 1989-08-02 | 876 | 890 | 876 | 885 | 32,000 | 885 |
| 1989-08-01 | 888 | 888 | 870 | 880 | 43,000 | 880 |
| 1989-07-31 | 890 | 900 | 888 | 888 | 26,000 | 888 |
| 1989-07-28 | 888 | 911 | 886 | 911 | 59,000 | 911 |
| 1989-07-27 | 900 | 900 | 888 | 890 | 26,000 | 890 |
| 1989-07-26 | 907 | 910 | 886 | 886 | 24,000 | 886 |
| 1989-07-25 | 900 | 909 | 900 | 906 | 28,000 | 906 |
| 1989-07-24 | 873 | 900 | 873 | 900 | 16,000 | 900 |
| 1989-07-21 | 865 | 865 | 860 | 865 | 24,000 | 865 |
| 1989-07-20 | 857 | 875 | 857 | 875 | 15,000 | 875 |
| 1989-07-19 | 866 | 866 | 856 | 863 | 25,000 | 863 |
| 1989-07-18 | 872 | 872 | 866 | 866 | 10,000 | 866 |
| 1989-07-17 | 875 | 875 | 873 | 873 | 23,000 | 873 |
| 1989-07-14 | 875 | 875 | 873 | 875 | 33,000 | 875 |
| 1989-07-13 | 878 | 886 | 875 | 875 | 19,000 | 875 |
| 1989-07-12 | 879 | 888 | 878 | 888 | 18,000 | 888 |
| 1989-07-11 | 886 | 886 | 876 | 876 | 51,000 | 876 |
| 1989-07-10 | 905 | 905 | 896 | 896 | 64,000 | 896 |
| 1989-07-07 | 920 | 921 | 919 | 920 | 17,000 | 920 |
| 1989-07-06 | 910 | 918 | 905 | 918 | 20,000 | 918 |
| 1989-07-05 | 905 | 912 | 902 | 910 | 54,000 | 910 |
| 1989-07-04 | 880 | 893 | 880 | 893 | 40,000 | 893 |
| 1989-07-03 | 871 | 880 | 871 | 871 | 7,000 | 871 |
| 1989-06-30 | 851 | 884 | 851 | 884 | 18,000 | 884 |
| 1989-06-29 | 873 | 873 | 867 | 867 | 21,000 | 867 |
| 1989-06-28 | 875 | 875 | 873 | 873 | 18,000 | 873 |
| 1989-06-27 | 882 | 885 | 877 | 877 | 16,000 | 877 |
| 1989-06-26 | 881 | 883 | 876 | 882 | 38,000 | 882 |
| 1989-06-23 | 880 | 892 | 880 | 890 | 92,000 | 890 |
| 1989-06-22 | 879 | 888 | 879 | 888 | 41,000 | 888 |
| 1989-06-21 | 876 | 876 | 876 | 876 | 13,000 | 876 |
| 1989-06-20 | 866 | 889 | 866 | 889 | 29,000 | 889 |
| 1989-06-19 | 893 | 893 | 876 | 876 | 19,000 | 876 |
| 1989-06-16 | 900 | 900 | 893 | 893 | 52,000 | 893 |
| 1989-06-15 | 897 | 900 | 896 | 896 | 35,000 | 896 |
| 1989-06-14 | 898 | 898 | 895 | 898 | 13,000 | 898 |
| 1989-06-12 | 900 | 900 | 898 | 898 | 7,000 | 898 |
| 1989-06-09 | 900 | 900 | 895 | 900 | 24,000 | 900 |
| 1989-06-08 | 892 | 903 | 892 | 903 | 32,000 | 903 |
| 1989-06-07 | 890 | 900 | 890 | 891 | 34,000 | 891 |
| 1989-06-06 | 899 | 905 | 890 | 905 | 39,000 | 905 |
| 1989-06-05 | 908 | 909 | 901 | 905 | 44,000 | 905 |
| 1989-06-02 | 916 | 940 | 916 | 918 | 21,000 | 918 |
| 1989-06-01 | 930 | 940 | 915 | 915 | 126,000 | 915 |
| 1989-05-31 | 911 | 927 | 911 | 927 | 65,000 | 927 |
| 1989-05-30 | 920 | 920 | 911 | 911 | 30,000 | 911 |
| 1989-05-29 | 920 | 920 | 910 | 920 | 58,000 | 920 |
| 1989-05-26 | 907 | 930 | 907 | 910 | 34,000 | 910 |
| 1989-05-25 | 910 | 920 | 910 | 910 | 19,000 | 910 |
| 1989-05-24 | 907 | 920 | 907 | 920 | 9,000 | 920 |
| 1989-05-23 | 912 | 915 | 906 | 906 | 36,000 | 906 |
| 1989-05-22 | 915 | 930 | 915 | 920 | 19,000 | 920 |
| 1989-05-19 | 940 | 940 | 927 | 930 | 37,000 | 930 |
| 1989-05-18 | 937 | 949 | 928 | 949 | 31,000 | 949 |
| 1989-05-17 | 940 | 950 | 927 | 927 | 59,000 | 927 |
| 1989-05-16 | 946 | 947 | 940 | 941 | 28,000 | 941 |
| 1989-05-15 | 950 | 960 | 946 | 946 | 17,000 | 946 |
| 1989-05-12 | 960 | 963 | 945 | 950 | 93,000 | 950 |
| 1989-05-11 | 972 | 972 | 956 | 956 | 80,000 | 956 |
| 1989-05-10 | 971 | 978 | 967 | 970 | 129,000 | 970 |
| 1989-05-09 | 975 | 979 | 970 | 970 | 111,000 | 970 |
| 1989-05-08 | 975 | 975 | 965 | 965 | 97,000 | 965 |
| 1989-05-02 | 975 | 979 | 970 | 979 | 289,000 | 979 |
| 1989-05-01 | 947 | 965 | 947 | 959 | 115,000 | 959 |
| 1989-04-28 | 960 | 965 | 940 | 942 | 73,000 | 942 |
| 1989-04-27 | 960 | 965 | 951 | 951 | 116,000 | 951 |
| 1989-04-26 | 971 | 975 | 955 | 968 | 170,000 | 968 |
| 1989-04-25 | 945 | 979 | 943 | 970 | 285,000 | 970 |
| 1989-04-24 | 944 | 950 | 940 | 942 | 102,000 | 942 |
| 1989-04-21 | 949 | 949 | 929 | 942 | 131,000 | 942 |
| 1989-04-20 | 949 | 949 | 939 | 939 | 154,000 | 939 |
| 1989-04-19 | 939 | 940 | 930 | 932 | 137,000 | 932 |
| 1989-04-18 | 922 | 928 | 920 | 926 | 132,000 | 926 |
| 1989-04-17 | 934 | 934 | 918 | 920 | 100,000 | 920 |
| 1989-04-14 | 930 | 934 | 920 | 924 | 130,000 | 924 |
| 1989-04-13 | 925 | 930 | 920 | 920 | 224,000 | 920 |
| 1989-04-12 | 925 | 925 | 900 | 905 | 176,000 | 905 |
| 1989-04-11 | 920 | 920 | 910 | 915 | 164,000 | 915 |
| 1989-04-10 | 923 | 925 | 906 | 910 | 188,000 | 910 |
| 1989-04-07 | 910 | 914 | 900 | 905 | 172,000 | 905 |
| 1989-04-06 | 899 | 899 | 885 | 890 | 193,000 | 890 |
| 1989-04-05 | 898 | 898 | 885 | 889 | 181,000 | 889 |
| 1989-04-04 | 885 | 894 | 880 | 885 | 272,000 | 885 |
| 1989-04-03 | 856 | 860 | 852 | 855 | 96,000 | 855 |
| 1989-03-31 | 841 | 860 | 840 | 850 | 51,000 | 850 |
| 1989-03-30 | 851 | 851 | 832 | 832 | 66,000 | 832 |
| 1989-03-29 | 812 | 831 | 812 | 831 | 32,000 | 831 |
| 1989-03-28 | 810 | 820 | 810 | 812 | 25,000 | 812 |
| 1989-03-27 | 829 | 829 | 810 | 810 | 45,000 | 810 |
| 1989-03-24 | 826 | 838 | 825 | 826 | 39,000 | 826 |
| 1989-03-23 | 830 | 836 | 825 | 836 | 23,000 | 836 |
| 1989-03-22 | 850 | 850 | 830 | 836 | 78,000 | 836 |
| 1989-03-20 | 856 | 856 | 840 | 850 | 89,000 | 850 |
| 1989-03-17 | 870 | 874 | 855 | 857 | 117,000 | 857 |
| 1989-03-16 | 845 | 867 | 844 | 866 | 170,000 | 866 |
| 1989-03-15 | 821 | 844 | 821 | 844 | 63,000 | 844 |
| 1989-03-14 | 830 | 850 | 820 | 840 | 82,000 | 840 |
| 1989-03-13 | 818 | 829 | 818 | 821 | 16,000 | 821 |
| 1989-03-10 | 832 | 832 | 811 | 828 | 42,000 | 828 |
| 1989-03-09 | 840 | 850 | 831 | 832 | 26,000 | 832 |
| 1989-03-08 | 859 | 859 | 845 | 850 | 30,000 | 850 |
| 1989-03-07 | 841 | 859 | 835 | 859 | 53,000 | 859 |
| 1989-03-06 | 840 | 845 | 835 | 840 | 37,000 | 840 |
| 1989-03-03 | 840 | 840 | 830 | 840 | 70,000 | 840 |
| 1989-03-02 | 841 | 841 | 830 | 830 | 32,000 | 830 |
| 1989-03-01 | 841 | 862 | 840 | 840 | 66,000 | 840 |
| 1989-02-28 | 826 | 853 | 826 | 842 | 116,000 | 842 |
| 1989-02-27 | 825 | 829 | 825 | 827 | 67,000 | 827 |
| 1989-02-23 | 820 | 823 | 813 | 815 | 66,000 | 815 |
| 1989-02-22 | 840 | 840 | 826 | 826 | 79,000 | 826 |
| 1989-02-21 | 820 | 832 | 816 | 832 | 93,000 | 832 |
| 1989-02-20 | 825 | 825 | 816 | 816 | 96,000 | 816 |
| 1989-02-17 | 830 | 840 | 825 | 826 | 48,000 | 826 |
| 1989-02-16 | 850 | 850 | 830 | 830 | 67,000 | 830 |
| 1989-02-15 | 857 | 857 | 835 | 840 | 67,000 | 840 |
| 1989-02-14 | 860 | 860 | 850 | 850 | 36,000 | 850 |
| 1989-02-13 | 860 | 869 | 860 | 860 | 31,000 | 860 |
| 1989-02-10 | 865 | 866 | 850 | 850 | 142,000 | 850 |
| 1989-02-09 | 860 | 870 | 860 | 865 | 91,000 | 865 |
| 1989-02-08 | 864 | 879 | 850 | 865 | 107,000 | 865 |
| 1989-02-07 | 880 | 890 | 860 | 860 | 95,000 | 860 |
| 1989-02-06 | 901 | 901 | 880 | 880 | 79,000 | 880 |
| 1989-02-03 | 861 | 900 | 860 | 891 | 200,000 | 891 |
| 1989-02-02 | 870 | 875 | 858 | 866 | 87,000 | 866 |
| 1989-02-01 | 860 | 868 | 847 | 868 | 131,000 | 868 |
| 1989-01-31 | 866 | 870 | 850 | 850 | 82,000 | 850 |
| 1989-01-30 | 870 | 870 | 860 | 860 | 56,000 | 860 |
| 1989-01-28 | 860 | 869 | 850 | 851 | 90,000 | 851 |
| 1989-01-27 | 860 | 860 | 847 | 850 | 117,000 | 850 |
| 1989-01-26 | 857 | 860 | 850 | 856 | 120,000 | 856 |
| 1989-01-25 | 858 | 858 | 847 | 850 | 76,000 | 850 |
| 1989-01-24 | 857 | 866 | 838 | 838 | 101,000 | 838 |
| 1989-01-23 | 843 | 857 | 838 | 855 | 110,000 | 855 |
| 1989-01-20 | 838 | 839 | 803 | 813 | 193,000 | 813 |
| 1989-01-19 | 851 | 860 | 838 | 838 | 131,000 | 838 |
| 1989-01-18 | 880 | 880 | 850 | 850 | 160,000 | 850 |
| 1989-01-17 | 878 | 900 | 868 | 870 | 238,000 | 870 |
| 1989-01-13 | 910 | 911 | 850 | 868 | 552,000 | 868 |
| 1989-01-12 | 940 | 940 | 900 | 902 | 406,000 | 902 |
| 1989-01-11 | 947 | 960 | 919 | 947 | 636,000 | 947 |
| 1989-01-10 | 948 | 1,020 | 918 | 977 | 2,561,000 | 977 |
| 1989-01-09 | 838 | 919 | 821 | 918 | 1,177,000 | 918 |
| 1989-01-06 | 785 | 819 | 772 | 819 | 196,000 | 819 |
| 1989-01-05 | 781 | 781 | 770 | 780 | 8,000 | 780 |
| 1989-01-04 | 792 | 792 | 783 | 783 | 11,000 | 783 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株