5957 日東精工(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 653 | 675 | 653 | 675 | 23,000 | 675 |
| 1991-12-27 | 680 | 680 | 651 | 651 | 20,000 | 651 |
| 1991-12-26 | 690 | 690 | 670 | 675 | 15,000 | 675 |
| 1991-12-25 | 691 | 693 | 690 | 690 | 13,000 | 690 |
| 1991-12-24 | 697 | 699 | 651 | 651 | 71,000 | 651 |
| 1991-12-20 | 720 | 721 | 695 | 695 | 30,000 | 695 |
| 1991-12-19 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1991-12-18 | 751 | 751 | 738 | 741 | 40,000 | 741 |
| 1991-12-17 | 754 | 759 | 741 | 741 | 170,000 | 741 |
| 1991-12-16 | 751 | 751 | 735 | 747 | 38,000 | 747 |
| 1991-12-13 | 738 | 745 | 730 | 745 | 73,000 | 745 |
| 1991-12-12 | 701 | 730 | 700 | 730 | 56,000 | 730 |
| 1991-12-11 | 710 | 710 | 690 | 700 | 14,000 | 700 |
| 1991-12-10 | 727 | 727 | 695 | 700 | 51,000 | 700 |
| 1991-12-09 | 700 | 740 | 700 | 717 | 74,000 | 717 |
| 1991-12-06 | 689 | 695 | 681 | 695 | 35,000 | 695 |
| 1991-12-05 | 682 | 698 | 682 | 698 | 23,000 | 698 |
| 1991-12-04 | 671 | 689 | 671 | 689 | 12,000 | 689 |
| 1991-12-03 | 690 | 700 | 670 | 671 | 18,000 | 671 |
| 1991-12-02 | 690 | 690 | 687 | 689 | 6,000 | 689 |
| 1991-11-29 | 663 | 678 | 660 | 678 | 35,000 | 678 |
| 1991-11-28 | 686 | 686 | 667 | 667 | 30,000 | 667 |
| 1991-11-27 | 700 | 700 | 680 | 686 | 23,000 | 686 |
| 1991-11-26 | 686 | 686 | 686 | 686 | 14,000 | 686 |
| 1991-11-25 | 665 | 665 | 660 | 665 | 24,000 | 665 |
| 1991-11-22 | 689 | 690 | 675 | 684 | 41,000 | 684 |
| 1991-11-21 | 699 | 700 | 683 | 685 | 38,000 | 685 |
| 1991-11-20 | 710 | 710 | 696 | 696 | 43,000 | 696 |
| 1991-11-19 | 710 | 716 | 705 | 706 | 17,000 | 706 |
| 1991-11-18 | 700 | 700 | 695 | 700 | 35,000 | 700 |
| 1991-11-15 | 740 | 740 | 727 | 730 | 143,000 | 730 |
| 1991-11-14 | 755 | 755 | 734 | 745 | 26,000 | 745 |
| 1991-11-13 | 778 | 778 | 745 | 745 | 23,000 | 745 |
| 1991-11-12 | 760 | 761 | 751 | 761 | 17,000 | 761 |
| 1991-11-11 | 780 | 780 | 770 | 770 | 9,000 | 770 |
| 1991-11-08 | 771 | 780 | 760 | 780 | 35,000 | 780 |
| 1991-11-07 | 786 | 789 | 770 | 780 | 39,000 | 780 |
| 1991-11-06 | 800 | 800 | 786 | 794 | 43,000 | 794 |
| 1991-11-05 | 807 | 807 | 795 | 800 | 22,000 | 800 |
| 1991-11-01 | 810 | 810 | 800 | 810 | 61,000 | 810 |
| 1991-10-31 | 815 | 815 | 793 | 800 | 20,000 | 800 |
| 1991-10-30 | 819 | 819 | 792 | 805 | 55,000 | 805 |
| 1991-10-29 | 786 | 815 | 786 | 815 | 85,000 | 815 |
| 1991-10-28 | 799 | 804 | 785 | 785 | 35,000 | 785 |
| 1991-10-25 | 810 | 810 | 798 | 799 | 41,000 | 799 |
| 1991-10-24 | 806 | 825 | 806 | 810 | 148,000 | 810 |
| 1991-10-23 | 820 | 820 | 801 | 815 | 232,000 | 815 |
| 1991-10-22 | 788 | 806 | 777 | 800 | 319,000 | 800 |
| 1991-10-21 | 760 | 780 | 760 | 780 | 134,000 | 780 |
| 1991-10-18 | 730 | 760 | 727 | 759 | 70,000 | 759 |
| 1991-10-17 | 727 | 739 | 720 | 730 | 38,000 | 730 |
| 1991-10-16 | 727 | 727 | 706 | 727 | 62,000 | 727 |
| 1991-10-15 | 710 | 728 | 701 | 728 | 15,000 | 728 |
| 1991-10-14 | 730 | 730 | 719 | 729 | 18,000 | 729 |
| 1991-10-11 | 711 | 725 | 701 | 724 | 48,000 | 724 |
| 1991-10-09 | 739 | 739 | 707 | 710 | 60,000 | 710 |
| 1991-10-08 | 735 | 739 | 730 | 730 | 60,000 | 730 |
| 1991-10-07 | 743 | 743 | 732 | 735 | 15,000 | 735 |
| 1991-10-04 | 743 | 750 | 730 | 740 | 64,000 | 740 |
| 1991-10-03 | 755 | 756 | 730 | 751 | 54,000 | 751 |
| 1991-10-02 | 750 | 755 | 750 | 751 | 34,000 | 751 |
| 1991-10-01 | 756 | 770 | 750 | 750 | 82,000 | 750 |
| 1991-09-30 | 753 | 767 | 750 | 766 | 58,000 | 766 |
| 1991-09-27 | 733 | 752 | 725 | 752 | 97,000 | 752 |
| 1991-09-26 | 719 | 735 | 712 | 733 | 64,000 | 733 |
| 1991-09-25 | 706 | 720 | 706 | 719 | 35,000 | 719 |
| 1991-09-24 | 700 | 706 | 700 | 705 | 26,000 | 705 |
| 1991-09-20 | 738 | 738 | 700 | 700 | 127,000 | 700 |
| 1991-09-19 | 710 | 735 | 710 | 721 | 70,000 | 721 |
| 1991-09-18 | 710 | 716 | 702 | 710 | 30,000 | 710 |
| 1991-09-17 | 728 | 745 | 728 | 740 | 51,000 | 740 |
| 1991-09-13 | 710 | 730 | 710 | 727 | 106,000 | 727 |
| 1991-09-12 | 681 | 685 | 671 | 680 | 47,000 | 680 |
| 1991-09-11 | 671 | 686 | 671 | 675 | 26,000 | 675 |
| 1991-09-10 | 700 | 700 | 690 | 700 | 13,000 | 700 |
| 1991-09-09 | 715 | 723 | 699 | 700 | 23,000 | 700 |
| 1991-09-06 | 710 | 725 | 710 | 719 | 65,000 | 719 |
| 1991-09-05 | 691 | 715 | 681 | 715 | 71,000 | 715 |
| 1991-09-04 | 675 | 685 | 675 | 685 | 35,000 | 685 |
| 1991-09-03 | 671 | 685 | 671 | 675 | 31,000 | 675 |
| 1991-09-02 | 670 | 674 | 664 | 670 | 29,000 | 670 |
| 1991-08-30 | 635 | 656 | 635 | 655 | 13,000 | 655 |
| 1991-08-29 | 611 | 634 | 611 | 634 | 8,000 | 634 |
| 1991-08-28 | 638 | 638 | 600 | 600 | 41,000 | 600 |
| 1991-08-27 | 640 | 642 | 638 | 638 | 8,000 | 638 |
| 1991-08-26 | 670 | 675 | 650 | 650 | 15,000 | 650 |
| 1991-08-23 | 666 | 666 | 660 | 660 | 17,000 | 660 |
| 1991-08-22 | 658 | 690 | 658 | 690 | 103,000 | 690 |
| 1991-08-21 | 613 | 650 | 613 | 638 | 41,000 | 638 |
| 1991-08-20 | 611 | 621 | 595 | 610 | 90,000 | 610 |
| 1991-08-19 | 640 | 641 | 610 | 610 | 61,000 | 610 |
| 1991-08-16 | 680 | 680 | 660 | 660 | 86,000 | 660 |
| 1991-08-15 | 700 | 703 | 695 | 695 | 26,000 | 695 |
| 1991-08-14 | 710 | 712 | 690 | 690 | 48,000 | 690 |
| 1991-08-12 | 765 | 765 | 750 | 760 | 12,000 | 760 |
| 1991-08-09 | 770 | 780 | 760 | 760 | 25,000 | 760 |
| 1991-08-08 | 770 | 788 | 770 | 788 | 23,000 | 788 |
| 1991-08-07 | 773 | 774 | 750 | 770 | 40,000 | 770 |
| 1991-08-06 | 780 | 790 | 771 | 771 | 14,000 | 771 |
| 1991-08-05 | 779 | 780 | 775 | 776 | 15,000 | 776 |
| 1991-08-02 | 800 | 800 | 795 | 795 | 13,000 | 795 |
| 1991-08-01 | 801 | 801 | 780 | 780 | 39,000 | 780 |
| 1991-07-31 | 820 | 830 | 818 | 818 | 14,000 | 818 |
| 1991-07-30 | 815 | 818 | 810 | 818 | 24,000 | 818 |
| 1991-07-29 | 782 | 810 | 782 | 800 | 15,000 | 800 |
| 1991-07-26 | 775 | 783 | 771 | 782 | 33,000 | 782 |
| 1991-07-25 | 781 | 795 | 781 | 785 | 12,000 | 785 |
| 1991-07-24 | 785 | 800 | 780 | 795 | 12,000 | 795 |
| 1991-07-23 | 775 | 785 | 775 | 785 | 14,000 | 785 |
| 1991-07-22 | 819 | 819 | 795 | 795 | 26,000 | 795 |
| 1991-07-19 | 801 | 820 | 800 | 810 | 31,000 | 810 |
| 1991-07-18 | 819 | 819 | 795 | 800 | 13,000 | 800 |
| 1991-07-17 | 835 | 835 | 823 | 823 | 43,000 | 823 |
| 1991-07-16 | 817 | 825 | 815 | 815 | 27,000 | 815 |
| 1991-07-15 | 806 | 820 | 805 | 815 | 26,000 | 815 |
| 1991-07-12 | 820 | 834 | 800 | 801 | 46,000 | 801 |
| 1991-07-11 | 820 | 820 | 810 | 819 | 55,000 | 819 |
| 1991-07-10 | 771 | 771 | 771 | 771 | 3,000 | 771 |
| 1991-07-09 | 774 | 774 | 738 | 770 | 36,000 | 770 |
| 1991-07-08 | 800 | 800 | 784 | 784 | 39,000 | 784 |
| 1991-07-05 | 810 | 820 | 805 | 820 | 79,000 | 820 |
| 1991-07-04 | 800 | 820 | 792 | 810 | 59,000 | 810 |
| 1991-07-03 | 820 | 820 | 810 | 810 | 30,000 | 810 |
| 1991-07-02 | 850 | 850 | 820 | 820 | 34,000 | 820 |
| 1991-07-01 | 849 | 849 | 845 | 849 | 26,000 | 849 |
| 1991-06-28 | 835 | 839 | 826 | 826 | 50,000 | 826 |
| 1991-06-27 | 830 | 854 | 825 | 840 | 30,000 | 840 |
| 1991-06-26 | 832 | 835 | 822 | 825 | 53,000 | 825 |
| 1991-06-25 | 835 | 835 | 820 | 820 | 21,000 | 820 |
| 1991-06-24 | 850 | 850 | 835 | 836 | 68,000 | 836 |
| 1991-06-21 | 840 | 852 | 840 | 852 | 86,000 | 852 |
| 1991-06-20 | 835 | 842 | 821 | 840 | 63,000 | 840 |
| 1991-06-19 | 842 | 842 | 821 | 835 | 40,000 | 835 |
| 1991-06-18 | 865 | 865 | 838 | 838 | 61,000 | 838 |
| 1991-06-17 | 878 | 878 | 868 | 875 | 30,000 | 875 |
| 1991-06-14 | 876 | 899 | 876 | 888 | 45,000 | 888 |
| 1991-06-13 | 832 | 860 | 831 | 860 | 26,000 | 860 |
| 1991-06-12 | 831 | 851 | 820 | 820 | 90,000 | 820 |
| 1991-06-11 | 825 | 830 | 820 | 821 | 51,000 | 821 |
| 1991-06-10 | 826 | 826 | 820 | 826 | 43,000 | 826 |
| 1991-06-07 | 812 | 830 | 812 | 826 | 25,000 | 826 |
| 1991-06-06 | 836 | 836 | 810 | 810 | 32,000 | 810 |
| 1991-06-05 | 835 | 845 | 835 | 845 | 5,000 | 845 |
| 1991-06-04 | 843 | 843 | 821 | 821 | 38,000 | 821 |
| 1991-06-03 | 861 | 861 | 840 | 844 | 23,000 | 844 |
| 1991-05-31 | 850 | 852 | 841 | 841 | 40,000 | 841 |
| 1991-05-30 | 831 | 842 | 822 | 840 | 35,000 | 840 |
| 1991-05-29 | 821 | 821 | 811 | 821 | 42,000 | 821 |
| 1991-05-28 | 830 | 832 | 800 | 811 | 60,000 | 811 |
| 1991-05-27 | 850 | 850 | 832 | 832 | 26,000 | 832 |
| 1991-05-24 | 850 | 855 | 845 | 845 | 30,000 | 845 |
| 1991-05-23 | 850 | 850 | 841 | 850 | 25,000 | 850 |
| 1991-05-22 | 840 | 851 | 835 | 843 | 14,000 | 843 |
| 1991-05-21 | 850 | 850 | 830 | 832 | 56,000 | 832 |
| 1991-05-20 | 872 | 872 | 860 | 860 | 32,000 | 860 |
| 1991-05-17 | 862 | 865 | 862 | 862 | 15,000 | 862 |
| 1991-05-16 | 891 | 891 | 860 | 860 | 55,000 | 860 |
| 1991-05-15 | 900 | 905 | 890 | 891 | 40,000 | 891 |
| 1991-05-14 | 920 | 920 | 910 | 910 | 24,000 | 910 |
| 1991-05-13 | 923 | 930 | 910 | 920 | 35,000 | 920 |
| 1991-05-10 | 930 | 930 | 912 | 925 | 51,000 | 925 |
| 1991-05-09 | 930 | 930 | 925 | 930 | 12,000 | 930 |
| 1991-05-08 | 950 | 950 | 920 | 920 | 39,000 | 920 |
| 1991-05-07 | 942 | 950 | 942 | 942 | 15,000 | 942 |
| 1991-05-02 | 930 | 941 | 930 | 940 | 21,000 | 940 |
| 1991-05-01 | 915 | 930 | 915 | 930 | 29,000 | 930 |
| 1991-04-30 | 921 | 930 | 910 | 919 | 32,000 | 919 |
| 1991-04-26 | 958 | 958 | 920 | 920 | 36,000 | 920 |
| 1991-04-25 | 970 | 980 | 961 | 961 | 92,000 | 961 |
| 1991-04-24 | 971 | 980 | 971 | 971 | 52,000 | 971 |
| 1991-04-23 | 990 | 990 | 970 | 970 | 70,000 | 970 |
| 1991-04-22 | 980 | 1,000 | 980 | 980 | 102,000 | 980 |
| 1991-04-19 | 980 | 990 | 970 | 971 | 59,000 | 971 |
| 1991-04-18 | 980 | 990 | 970 | 970 | 81,000 | 970 |
| 1991-04-17 | 980 | 990 | 965 | 965 | 29,000 | 965 |
| 1991-04-16 | 1,010 | 1,010 | 970 | 990 | 33,000 | 990 |
| 1991-04-15 | 990 | 1,010 | 980 | 1,000 | 49,000 | 1,000 |
| 1991-04-12 | 970 | 980 | 962 | 970 | 68,000 | 970 |
| 1991-04-11 | 999 | 1,020 | 960 | 960 | 95,000 | 960 |
| 1991-04-10 | 951 | 999 | 951 | 990 | 69,000 | 990 |
| 1991-04-09 | 974 | 974 | 940 | 940 | 65,000 | 940 |
| 1991-04-08 | 963 | 974 | 963 | 974 | 49,000 | 974 |
| 1991-04-05 | 972 | 972 | 951 | 963 | 72,000 | 963 |
| 1991-04-04 | 956 | 980 | 956 | 962 | 54,000 | 962 |
| 1991-04-03 | 970 | 970 | 940 | 958 | 50,000 | 958 |
| 1991-04-02 | 970 | 970 | 967 | 967 | 9,000 | 967 |
| 1991-04-01 | 971 | 975 | 970 | 975 | 10,000 | 975 |
| 1991-03-29 | 950 | 951 | 940 | 951 | 34,000 | 951 |
| 1991-03-28 | 980 | 985 | 972 | 972 | 49,000 | 972 |
| 1991-03-27 | 950 | 960 | 940 | 960 | 44,000 | 960 |
| 1991-03-26 | 931 | 950 | 910 | 910 | 95,000 | 910 |
| 1991-03-25 | 970 | 970 | 931 | 931 | 76,000 | 931 |
| 1991-03-22 | 990 | 990 | 957 | 960 | 63,000 | 960 |
| 1991-03-20 | 1,000 | 1,000 | 966 | 980 | 59,000 | 980 |
| 1991-03-19 | 1,030 | 1,050 | 1,010 | 1,010 | 66,000 | 1,010 |
| 1991-03-18 | 1,050 | 1,080 | 1,030 | 1,050 | 151,000 | 1,050 |
| 1991-03-15 | 982 | 1,050 | 982 | 1,050 | 116,000 | 1,050 |
| 1991-03-14 | 992 | 1,000 | 982 | 982 | 35,000 | 982 |
| 1991-03-13 | 1,040 | 1,040 | 999 | 1,000 | 62,000 | 1,000 |
| 1991-03-12 | 1,020 | 1,040 | 1,010 | 1,030 | 72,000 | 1,030 |
| 1991-03-11 | 990 | 990 | 955 | 955 | 67,000 | 955 |
| 1991-03-08 | 970 | 985 | 970 | 980 | 47,000 | 980 |
| 1991-03-07 | 952 | 981 | 952 | 980 | 44,000 | 980 |
| 1991-03-06 | 972 | 980 | 950 | 950 | 68,000 | 950 |
| 1991-03-05 | 1,000 | 1,010 | 951 | 970 | 78,000 | 970 |
| 1991-03-04 | 1,040 | 1,050 | 990 | 990 | 101,000 | 990 |
| 1991-03-01 | 1,040 | 1,140 | 1,020 | 1,030 | 632,000 | 1,030 |
| 1991-02-28 | 970 | 1,040 | 960 | 1,040 | 539,000 | 1,040 |
| 1991-02-27 | 890 | 950 | 890 | 940 | 132,000 | 940 |
| 1991-02-26 | 901 | 901 | 880 | 880 | 55,000 | 880 |
| 1991-02-25 | 880 | 880 | 869 | 871 | 37,000 | 871 |
| 1991-02-22 | 870 | 870 | 851 | 870 | 41,000 | 870 |
| 1991-02-21 | 880 | 900 | 865 | 880 | 67,000 | 880 |
| 1991-02-20 | 920 | 920 | 883 | 886 | 79,000 | 886 |
| 1991-02-19 | 920 | 930 | 910 | 920 | 164,000 | 920 |
| 1991-02-18 | 937 | 937 | 901 | 901 | 103,000 | 901 |
| 1991-02-15 | 940 | 940 | 919 | 919 | 82,000 | 919 |
| 1991-02-14 | 923 | 962 | 922 | 930 | 439,000 | 930 |
| 1991-02-13 | 860 | 920 | 860 | 903 | 222,000 | 903 |
| 1991-02-12 | 855 | 859 | 839 | 850 | 79,000 | 850 |
| 1991-02-08 | 827 | 830 | 811 | 825 | 98,000 | 825 |
| 1991-02-07 | 840 | 840 | 810 | 821 | 83,000 | 821 |
| 1991-02-06 | 879 | 884 | 840 | 840 | 102,000 | 840 |
| 1991-02-05 | 865 | 885 | 864 | 869 | 119,000 | 869 |
| 1991-02-04 | 815 | 821 | 785 | 821 | 89,000 | 821 |
| 1991-02-01 | 840 | 849 | 800 | 800 | 158,000 | 800 |
| 1991-01-31 | 928 | 928 | 850 | 850 | 190,000 | 850 |
| 1991-01-30 | 918 | 936 | 901 | 915 | 526,000 | 915 |
| 1991-01-29 | 857 | 899 | 857 | 898 | 928,000 | 898 |
| 1991-01-28 | 840 | 876 | 836 | 858 | 349,000 | 858 |
| 1991-01-25 | 761 | 830 | 761 | 830 | 239,000 | 830 |
| 1991-01-24 | 794 | 800 | 760 | 761 | 72,000 | 761 |
| 1991-01-23 | 800 | 801 | 759 | 794 | 131,000 | 794 |
| 1991-01-22 | 740 | 825 | 740 | 810 | 385,000 | 810 |
| 1991-01-21 | 710 | 745 | 710 | 745 | 157,000 | 745 |
| 1991-01-18 | 681 | 710 | 681 | 705 | 104,000 | 705 |
| 1991-01-17 | 630 | 660 | 630 | 655 | 60,000 | 655 |
| 1991-01-16 | 670 | 670 | 640 | 640 | 45,000 | 640 |
| 1991-01-14 | 720 | 720 | 690 | 690 | 46,000 | 690 |
| 1991-01-11 | 680 | 710 | 675 | 710 | 90,000 | 710 |
| 1991-01-10 | 684 | 699 | 670 | 685 | 55,000 | 685 |
| 1991-01-09 | 700 | 700 | 680 | 700 | 63,000 | 700 |
| 1991-01-08 | 699 | 701 | 690 | 699 | 47,000 | 699 |
| 1991-01-07 | 723 | 730 | 702 | 730 | 28,000 | 730 |
| 1991-01-04 | 751 | 751 | 710 | 710 | 45,000 | 710 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株