5957 日東精工(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	456	456	455	455	9,000	455
1992-12-29	437	458	437	455	20,000	455
1992-12-28	436	436	435	435	3,000	435
1992-12-25	440	440	435	435	11,000	435
1992-12-24	453	453	433	433	8,000	433
1992-12-22	454	455	454	455	13,000	455
1992-12-21	450	452	446	452	32,000	452
1992-12-18	439	439	431	432	14,000	432
1992-12-17	439	439	430	430	17,000	430
1992-12-16	430	440	429	439	28,000	439
1992-12-15	449	449	449	449	4,000	449
1992-12-14	450	455	450	450	12,000	450
1992-12-11	448	448	445	445	18,000	445
1992-12-10	452	459	452	455	34,000	455
1992-12-09	438	438	438	438	12,000	438
1992-12-08	430	430	420	420	15,000	420
1992-12-07	430	430	420	420	16,000	420
1992-12-04	431	440	431	440	13,000	440
1992-12-03	448	448	430	430	27,000	430
1992-12-02	460	460	443	443	28,000	443
1992-12-01	453	470	450	465	40,000	465
1992-11-30	459	459	448	448	22,000	448
1992-11-27	440	448	440	440	162,000	440
1992-11-26	435	450	430	450	63,000	450
1992-11-25	442	442	430	435	7,000	435
1992-11-24	433	445	433	437	8,000	437
1992-11-20	445	445	430	430	68,000	430
1992-11-19	430	442	430	440	61,000	440
1992-11-18	400	420	400	420	41,000	420
1992-11-17	411	411	400	400	26,000	400
1992-11-16	421	421	410	411	24,000	411
1992-11-13	420	420	420	420	39,000	420
1992-11-11	478	478	475	475	11,000	475
1992-11-10	473	480	468	480	13,000	480
1992-11-09	479	479	470	478	17,000	478
1992-11-06	497	497	489	489	27,000	489
1992-11-05	504	504	495	495	12,000	495
1992-11-04	504	504	493	504	20,000	504
1992-11-02	505	505	504	504	5,000	504
1992-10-30	519	519	500	512	13,000	512
1992-10-29	505	520	502	520	19,000	520
1992-10-28	505	521	505	521	21,000	521
1992-10-27	505	506	502	502	14,000	502
1992-10-26	529	529	508	508	29,000	508
1992-10-23	527	527	508	525	18,000	525
1992-10-22	527	527	502	527	23,000	527
1992-10-21	519	528	519	528	5,000	528
1992-10-20	535	535	525	529	88,000	529
1992-10-19	507	530	503	530	61,000	530
1992-10-16	530	530	519	530	14,000	530
1992-10-15	531	535	521	535	32,000	535
1992-10-14	533	541	531	531	7,000	531
1992-10-13	535	543	535	543	25,000	543
1992-10-12	535	545	535	535	38,000	535
1992-10-09	505	535	505	535	13,000	535
1992-10-08	510	520	500	520	25,000	520
1992-10-07	521	521	507	518	21,000	518
1992-10-06	500	530	500	525	23,000	525
1992-10-05	519	520	506	520	15,000	520
1992-10-02	511	535	511	534	24,000	534
1992-10-01	520	520	520	520	25,000	520
1992-09-30	565	565	552	557	94,000	557
1992-09-29	566	583	550	550	218,000	550
1992-09-28	550	570	541	558	201,000	558
1992-09-25	513	553	510	538	147,000	538
1992-09-24	500	519	496	505	53,000	505
1992-09-22	501	501	495	495	31,000	495
1992-09-21	500	501	495	495	53,000	495
1992-09-18	480	490	480	480	29,000	480
1992-09-17	480	480	475	479	16,000	479
1992-09-16	495	495	485	485	11,000	485
1992-09-14	495	500	490	490	16,000	490
1992-09-11	496	500	492	492	25,000	492
1992-09-10	475	498	475	491	39,000	491
1992-09-09	485	485	470	475	23,000	475
1992-09-08	490	490	481	481	14,000	481
1992-09-07	499	500	482	485	22,000	485
1992-09-04	487	500	485	485	28,000	485
1992-09-03	491	491	480	490	19,000	490
1992-09-02	484	490	480	490	23,000	490
1992-09-01	499	500	484	494	27,000	494
1992-08-31	508	510	500	505	29,000	505
1992-08-28	479	525	470	520	48,000	520
1992-08-27	445	484	445	484	26,000	484
1992-08-26	465	465	450	450	24,000	450
1992-08-25	466	470	460	460	30,000	460
1992-08-24	435	470	435	470	48,000	470
1992-08-21	405	434	405	434	18,000	434
1992-08-20	395	405	392	400	43,000	400
1992-08-19	365	385	360	385	19,000	385
1992-08-18	380	385	380	385	2,000	385
1992-08-17	390	390	385	385	6,000	385
1992-08-14	367	380	364	380	23,000	380
1992-08-13	380	380	360	362	20,000	362
1992-08-12	383	383	368	375	34,000	375
1992-08-11	405	405	390	395	19,000	395
1992-08-10	410	410	395	401	35,000	401
1992-08-07	435	435	409	418	35,000	418
1992-08-06	436	436	433	435	37,000	435
1992-08-05	435	436	431	436	30,000	436
1992-08-04	450	450	430	436	25,000	436
1992-08-03	460	460	451	451	16,000	451
1992-07-31	449	455	448	450	23,000	450
1992-07-30	442	450	440	450	17,000	450
1992-07-29	456	456	434	439	43,000	439
1992-07-28	459	460	447	454	21,000	454
1992-07-27	489	489	460	460	26,000	460
1992-07-24	481	481	479	479	11,000	479
1992-07-23	460	480	450	480	27,000	480
1992-07-22	495	495	463	463	15,000	463
1992-07-21	505	505	495	495	30,000	495
1992-07-20	530	530	505	505	41,000	505
1992-07-17	531	532	510	520	24,000	520
1992-07-16	540	540	520	540	13,000	540
1992-07-15	530	530	530	530	28,000	530
1992-07-14	520	535	520	520	14,000	520
1992-07-13	520	520	520	520	8,000	520
1992-07-10	538	538	520	520	31,000	520
1992-07-09	515	518	515	515	26,000	515
1992-07-08	511	525	510	525	11,000	525
1992-07-07	529	529	510	510	8,000	510
1992-07-06	520	530	520	530	11,000	530
1992-07-03	515	550	515	550	24,000	550
1992-07-02	534	534	529	529	9,000	529
1992-07-01	499	504	494	494	28,000	494
1992-06-30	499	510	499	499	43,000	499
1992-06-29	500	519	500	519	14,000	519
1992-06-26	507	507	499	507	34,000	507
1992-06-25	506	510	506	507	20,000	507
1992-06-24	526	526	507	507	22,000	507
1992-06-23	531	531	505	525	20,000	525
1992-06-22	541	541	521	521	38,000	521
1992-06-19	530	538	530	530	29,000	530
1992-06-18	512	520	499	520	57,000	520
1992-06-17	545	545	512	512	92,000	512
1992-06-16	547	550	541	545	40,000	545
1992-06-15	550	556	546	546	26,000	546
1992-06-12	585	585	565	565	23,000	565
1992-06-11	590	593	575	575	23,000	575
1992-06-10	589	589	580	580	8,000	580
1992-06-09	571	580	570	580	12,000	580
1992-06-08	550	550	540	550	26,000	550
1992-06-05	584	584	570	570	20,000	570
1992-06-04	592	594	585	585	30,000	585
1992-06-03	587	594	582	594	42,000	594
1992-06-02	587	600	587	594	35,000	594
1992-06-01	610	614	598	598	70,000	598
1992-05-29	601	625	601	605	388,000	605
1992-05-28	571	598	570	598	202,000	598
1992-05-27	575	575	560	570	46,000	570
1992-05-26	576	580	572	575	55,000	575
1992-05-25	588	588	572	572	66,000	572
1992-05-22	599	599	571	589	170,000	589
1992-05-21	551	599	551	599	374,000	599
1992-05-20	574	574	545	545	42,000	545
1992-05-19	568	568	548	560	74,000	560
1992-05-18	516	543	516	543	75,000	543
1992-05-15	569	569	526	526	55,000	526
1992-05-14	541	569	541	569	127,000	569
1992-05-13	555	555	535	540	23,000	540
1992-05-12	553	560	545	545	81,000	545
1992-05-11	522	538	520	533	87,000	533
1992-05-08	524	527	522	522	71,000	522
1992-05-07	500	524	500	521	123,000	521
1992-05-06	483	499	483	498	59,000	498
1992-05-01	489	489	475	488	27,000	488
1992-04-30	485	490	485	489	27,000	489
1992-04-28	475	480	475	480	48,000	480
1992-04-27	474	485	473	480	31,000	480
1992-04-24	471	476	465	469	35,000	469
1992-04-23	436	469	436	469	40,000	469
1992-04-22	455	455	435	435	37,000	435
1992-04-21	470	470	455	456	81,000	456
1992-04-20	494	494	471	471	48,000	471
1992-04-17	490	493	483	485	21,000	485
1992-04-16	479	509	475	500	38,000	500
1992-04-15	475	475	475	475	41,000	475
1992-04-14	450	455	450	450	15,000	450
1992-04-13	461	463	455	455	27,000	455
1992-04-10	430	450	430	450	25,000	450
1992-04-09	435	450	420	420	88,000	420
1992-04-08	465	465	465	465	9,000	465
1992-04-07	490	490	480	480	29,000	480
1992-04-06	475	497	475	497	31,000	497
1992-04-03	465	470	445	465	57,000	465
1992-04-02	485	485	450	459	55,000	459
1992-04-01	500	505	480	480	65,000	480
1992-03-31	510	515	506	506	22,000	506
1992-03-30	523	523	499	500	56,000	500
1992-03-27	526	526	512	513	23,000	513
1992-03-26	531	543	526	526	29,000	526
1992-03-25	512	526	512	526	41,000	526
1992-03-24	550	550	530	530	20,000	530
1992-03-23	550	565	540	540	64,000	540
1992-03-19	510	550	510	550	80,000	550
1992-03-18	560	560	500	502	214,000	502
1992-03-17	584	584	560	570	16,000	570
1992-03-16	580	589	567	589	28,000	589
1992-03-13	587	587	580	585	37,000	585
1992-03-12	598	598	580	590	30,000	590
1992-03-11	597	600	591	595	16,000	595
1992-03-10	600	605	600	605	13,000	605
1992-03-09	600	605	600	605	10,000	605
1992-03-06	608	608	600	605	49,000	605
1992-03-05	610	610	608	608	24,000	608
1992-03-04	620	620	610	610	20,000	610
1992-03-03	630	630	620	623	13,000	623
1992-03-02	606	615	606	610	19,000	610
1992-02-28	610	617	605	606	17,000	606
1992-02-27	610	610	605	605	41,000	605
1992-02-26	600	605	600	605	26,000	605
1992-02-25	600	603	598	600	34,000	600
1992-02-24	610	610	597	597	45,000	597
1992-02-21	602	610	600	600	32,000	600
1992-02-20	610	610	601	601	15,000	601
1992-02-19	600	600	600	600	6,000	600
1992-02-18	608	610	608	610	17,000	610
1992-02-17	600	606	600	606	16,000	606
1992-02-14	621	630	600	610	54,000	610
1992-02-13	631	631	630	630	6,000	630
1992-02-12	631	632	631	631	16,000	631
1992-02-10	653	653	640	650	8,000	650
1992-02-07	661	664	655	655	47,000	655
1992-02-06	648	665	645	664	57,000	664
1992-02-05	663	663	649	649	29,000	649
1992-02-04	640	655	638	653	65,000	653
1992-02-03	645	648	635	640	31,000	640
1992-01-31	620	636	615	635	55,000	635
1992-01-30	610	625	600	605	38,000	605
1992-01-29	620	620	610	610	6,000	610
1992-01-28	600	615	591	615	125,000	615
1992-01-27	635	637	600	601	39,000	601
1992-01-24	610	634	600	633	82,000	633
1992-01-23	622	622	615	615	20,000	615
1992-01-22	597	609	592	592	71,000	592
1992-01-21	600	617	590	617	50,000	617
1992-01-20	630	640	630	640	22,000	640
1992-01-17	615	626	615	626	27,000	626
1992-01-16	650	655	638	655	31,000	655
1992-01-14	665	668	655	655	12,000	655
1992-01-13	665	675	665	675	8,000	675
1992-01-10	679	679	651	675	11,000	675
1992-01-09	672	680	651	680	21,000	680
1992-01-08	670	670	650	670	25,000	670
1992-01-07	685	685	680	680	15,000	680
1992-01-06	679	686	679	685	16,000	685

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