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
1991-12-3065367565367523,000675
1991-12-2768068065165120,000651
1991-12-2669069067067515,000675
1991-12-2569169369069013,000690
1991-12-2469769965165171,000651
1991-12-2072072169569530,000695
1991-12-197207207207203,000720
1991-12-1875175173874140,000741
1991-12-17754759741741170,000741
1991-12-1675175173574738,000747
1991-12-1373874573074573,000745
1991-12-1270173070073056,000730
1991-12-1171071069070014,000700
1991-12-1072772769570051,000700
1991-12-0970074070071774,000717
1991-12-0668969568169535,000695
1991-12-0568269868269823,000698
1991-12-0467168967168912,000689
1991-12-0369070067067118,000671
1991-12-026906906876896,000689
1991-11-2966367866067835,000678
1991-11-2868668666766730,000667
1991-11-2770070068068623,000686
1991-11-2668668668668614,000686
1991-11-2566566566066524,000665
1991-11-2268969067568441,000684
1991-11-2169970068368538,000685
1991-11-2071071069669643,000696
1991-11-1971071670570617,000706
1991-11-1870070069570035,000700
1991-11-15740740727730143,000730
1991-11-1475575573474526,000745
1991-11-1377877874574523,000745
1991-11-1276076175176117,000761
1991-11-117807807707709,000770
1991-11-0877178076078035,000780
1991-11-0778678977078039,000780
1991-11-0680080078679443,000794
1991-11-0580780779580022,000800
1991-11-0181081080081061,000810
1991-10-3181581579380020,000800
1991-10-3081981979280555,000805
1991-10-2978681578681585,000815
1991-10-2879980478578535,000785
1991-10-2581081079879941,000799
1991-10-24806825806810148,000810
1991-10-23820820801815232,000815
1991-10-22788806777800319,000800
1991-10-21760780760780134,000780
1991-10-1873076072775970,000759
1991-10-1772773972073038,000730
1991-10-1672772770672762,000727
1991-10-1571072870172815,000728
1991-10-1473073071972918,000729
1991-10-1171172570172448,000724
1991-10-0973973970771060,000710
1991-10-0873573973073060,000730
1991-10-0774374373273515,000735
1991-10-0474375073074064,000740
1991-10-0375575673075154,000751
1991-10-0275075575075134,000751
1991-10-0175677075075082,000750
1991-09-3075376775076658,000766
1991-09-2773375272575297,000752
1991-09-2671973571273364,000733
1991-09-2570672070671935,000719
1991-09-2470070670070526,000705
1991-09-20738738700700127,000700
1991-09-1971073571072170,000721
1991-09-1871071670271030,000710
1991-09-1772874572874051,000740
1991-09-13710730710727106,000727
1991-09-1268168567168047,000680
1991-09-1167168667167526,000675
1991-09-1070070069070013,000700
1991-09-0971572369970023,000700
1991-09-0671072571071965,000719
1991-09-0569171568171571,000715
1991-09-0467568567568535,000685
1991-09-0367168567167531,000675
1991-09-0267067466467029,000670
1991-08-3063565663565513,000655
1991-08-296116346116348,000634
1991-08-2863863860060041,000600
1991-08-276406426386388,000638
1991-08-2667067565065015,000650
1991-08-2366666666066017,000660
1991-08-22658690658690103,000690
1991-08-2161365061363841,000638
1991-08-2061162159561090,000610
1991-08-1964064161061061,000610
1991-08-1668068066066086,000660
1991-08-1570070369569526,000695
1991-08-1471071269069048,000690
1991-08-1276576575076012,000760
1991-08-0977078076076025,000760
1991-08-0877078877078823,000788
1991-08-0777377475077040,000770
1991-08-0678079077177114,000771
1991-08-0577978077577615,000776
1991-08-0280080079579513,000795
1991-08-0180180178078039,000780
1991-07-3182083081881814,000818
1991-07-3081581881081824,000818
1991-07-2978281078280015,000800
1991-07-2677578377178233,000782
1991-07-2578179578178512,000785
1991-07-2478580078079512,000795
1991-07-2377578577578514,000785
1991-07-2281981979579526,000795
1991-07-1980182080081031,000810
1991-07-1881981979580013,000800
1991-07-1783583582382343,000823
1991-07-1681782581581527,000815
1991-07-1580682080581526,000815
1991-07-1282083480080146,000801
1991-07-1182082081081955,000819
1991-07-107717717717713,000771
1991-07-0977477473877036,000770
1991-07-0880080078478439,000784
1991-07-0581082080582079,000820
1991-07-0480082079281059,000810
1991-07-0382082081081030,000810
1991-07-0285085082082034,000820
1991-07-0184984984584926,000849
1991-06-2883583982682650,000826
1991-06-2783085482584030,000840
1991-06-2683283582282553,000825
1991-06-2583583582082021,000820
1991-06-2485085083583668,000836
1991-06-2184085284085286,000852
1991-06-2083584282184063,000840
1991-06-1984284282183540,000835
1991-06-1886586583883861,000838
1991-06-1787887886887530,000875
1991-06-1487689987688845,000888
1991-06-1383286083186026,000860
1991-06-1283185182082090,000820
1991-06-1182583082082151,000821
1991-06-1082682682082643,000826
1991-06-0781283081282625,000826
1991-06-0683683681081032,000810
1991-06-058358458358455,000845
1991-06-0484384382182138,000821
1991-06-0386186184084423,000844
1991-05-3185085284184140,000841
1991-05-3083184282284035,000840
1991-05-2982182181182142,000821
1991-05-2883083280081160,000811
1991-05-2785085083283226,000832
1991-05-2485085584584530,000845
1991-05-2385085084185025,000850
1991-05-2284085183584314,000843
1991-05-2185085083083256,000832
1991-05-2087287286086032,000860
1991-05-1786286586286215,000862
1991-05-1689189186086055,000860
1991-05-1590090589089140,000891
1991-05-1492092091091024,000910
1991-05-1392393091092035,000920
1991-05-1093093091292551,000925
1991-05-0993093092593012,000930
1991-05-0895095092092039,000920
1991-05-0794295094294215,000942
1991-05-0293094193094021,000940
1991-05-0191593091593029,000930
1991-04-3092193091091932,000919
1991-04-2695895892092036,000920
1991-04-2597098096196192,000961
1991-04-2497198097197152,000971
1991-04-2399099097097070,000970
1991-04-229801,000980980102,000980
1991-04-1998099097097159,000971
1991-04-1898099097097081,000970
1991-04-1798099096596529,000965
1991-04-161,0101,01097099033,000990
1991-04-159901,0109801,00049,0001,000
1991-04-1297098096297068,000970
1991-04-119991,02096096095,000960
1991-04-1095199995199069,000990
1991-04-0997497494094065,000940
1991-04-0896397496397449,000974
1991-04-0597297295196372,000963
1991-04-0495698095696254,000962
1991-04-0397097094095850,000958
1991-04-029709709679679,000967
1991-04-0197197597097510,000975
1991-03-2995095194095134,000951
1991-03-2898098597297249,000972
1991-03-2795096094096044,000960
1991-03-2693195091091095,000910
1991-03-2597097093193176,000931
1991-03-2299099095796063,000960
1991-03-201,0001,00096698059,000980
1991-03-191,0301,0501,0101,01066,0001,010
1991-03-181,0501,0801,0301,050151,0001,050
1991-03-159821,0509821,050116,0001,050
1991-03-149921,00098298235,000982
1991-03-131,0401,0409991,00062,0001,000
1991-03-121,0201,0401,0101,03072,0001,030
1991-03-1199099095595567,000955
1991-03-0897098597098047,000980
1991-03-0795298195298044,000980
1991-03-0697298095095068,000950
1991-03-051,0001,01095197078,000970
1991-03-041,0401,050990990101,000990
1991-03-011,0401,1401,0201,030632,0001,030
1991-02-289701,0409601,040539,0001,040
1991-02-27890950890940132,000940
1991-02-2690190188088055,000880
1991-02-2588088086987137,000871
1991-02-2287087085187041,000870
1991-02-2188090086588067,000880
1991-02-2092092088388679,000886
1991-02-19920930910920164,000920
1991-02-18937937901901103,000901
1991-02-1594094091991982,000919
1991-02-14923962922930439,000930
1991-02-13860920860903222,000903
1991-02-1285585983985079,000850
1991-02-0882783081182598,000825
1991-02-0784084081082183,000821
1991-02-06879884840840102,000840
1991-02-05865885864869119,000869
1991-02-0481582178582189,000821
1991-02-01840849800800158,000800
1991-01-31928928850850190,000850
1991-01-30918936901915526,000915
1991-01-29857899857898928,000898
1991-01-28840876836858349,000858
1991-01-25761830761830239,000830
1991-01-2479480076076172,000761
1991-01-23800801759794131,000794
1991-01-22740825740810385,000810
1991-01-21710745710745157,000745
1991-01-18681710681705104,000705
1991-01-1763066063065560,000655
1991-01-1667067064064045,000640
1991-01-1472072069069046,000690
1991-01-1168071067571090,000710
1991-01-1068469967068555,000685
1991-01-0970070068070063,000700
1991-01-0869970169069947,000699
1991-01-0772373070273028,000730
1991-01-0475175171071045,000710

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