5957 日東精工(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	390	390	390	390	3,000	390
1993-12-29	394	399	394	394	20,000	394
1993-12-28	381	400	381	399	21,000	399
1993-12-27	385	385	380	380	22,000	380
1993-12-24	400	400	400	400	12,000	400
1993-12-22	396	406	395	395	13,000	395
1993-12-21	409	409	400	400	35,000	400
1993-12-20	420	420	410	410	23,000	410
1993-12-17	408	416	408	415	23,000	415
1993-12-16	402	410	401	407	38,000	407
1993-12-15	389	399	389	399	12,000	399
1993-12-14	405	405	405	405	2,000	405
1993-12-13	385	400	385	400	27,000	400
1993-12-10	390	400	390	400	47,000	400
1993-12-09	360	385	360	385	63,000	385
1993-12-08	381	381	361	363	40,000	363
1993-12-07	380	380	375	376	32,000	376
1993-12-06	410	410	390	390	15,000	390
1993-12-03	400	410	399	410	29,000	410
1993-12-02	415	418	410	415	29,000	415
1993-12-01	371	390	371	387	17,000	387
1993-11-30	360	370	360	370	51,000	370
1993-11-29	362	362	360	360	33,000	360
1993-11-26	401	401	380	388	43,000	388
1993-11-25	390	396	385	396	55,000	396
1993-11-24	415	416	390	390	36,000	390
1993-11-22	430	430	415	415	36,000	415
1993-11-19	432	432	420	420	59,000	420
1993-11-18	431	435	430	432	43,000	432
1993-11-17	437	440	430	430	10,000	430
1993-11-16	435	435	425	435	13,000	435
1993-11-15	441	450	440	440	21,000	440
1993-11-12	420	455	420	455	31,000	455
1993-11-11	412	420	412	415	47,000	415
1993-11-10	411	421	411	412	25,000	412
1993-11-09	441	450	421	421	46,000	421
1993-11-08	441	441	435	436	29,000	436
1993-11-05	450	450	421	435	57,000	435
1993-11-04	462	467	450	450	32,000	450
1993-11-02	473	473	460	460	22,000	460
1993-11-01	480	480	470	470	40,000	470
1993-10-29	479	480	470	480	41,000	480
1993-10-28	497	498	480	480	36,000	480
1993-10-27	500	510	495	495	68,000	495
1993-10-26	510	510	495	495	67,000	495
1993-10-25	564	564	545	545	19,000	545
1993-10-22	569	569	564	564	12,000	564
1993-10-21	570	590	560	584	82,000	584
1993-10-20	583	583	560	570	24,000	570
1993-10-19	570	575	570	570	22,000	570
1993-10-18	580	580	570	570	26,000	570
1993-10-15	580	589	580	589	6,000	589
1993-10-14	575	590	575	590	3,000	590
1993-10-13	575	585	575	585	7,000	585
1993-10-12	575	600	575	600	13,000	600
1993-10-08	573	589	573	585	20,000	585
1993-10-07	590	590	570	590	24,000	590
1993-10-06	610	610	590	590	12,000	590
1993-10-05	593	600	590	600	12,000	600
1993-10-04	589	605	589	604	10,000	604
1993-10-01	581	610	581	609	31,000	609
1993-09-30	590	590	585	585	39,000	585
1993-09-29	611	611	580	605	43,000	605
1993-09-28	620	620	610	610	25,000	610
1993-09-27	649	649	610	630	28,000	630
1993-09-24	641	651	640	648	77,000	648
1993-09-22	650	650	628	640	83,000	640
1993-09-21	615	660	614	659	177,000	659
1993-09-20	615	615	601	609	50,000	609
1993-09-17	608	608	607	607	17,000	607
1993-09-16	608	615	607	615	33,000	615
1993-09-14	614	614	608	608	15,000	608
1993-09-13	608	615	608	615	24,000	615
1993-09-10	608	615	608	608	8,000	608
1993-09-09	606	609	606	608	14,000	608
1993-09-08	607	613	606	613	12,000	613
1993-09-07	607	610	607	610	20,000	610
1993-09-06	606	610	606	606	25,000	606
1993-09-03	606	610	605	605	38,000	605
1993-09-02	605	610	601	605	52,000	605
1993-09-01	616	616	601	612	44,000	612
1993-08-31	610	616	607	610	45,000	610
1993-08-30	611	618	611	612	28,000	612
1993-08-27	610	620	610	618	36,000	618
1993-08-26	627	627	620	620	23,000	620
1993-08-25	613	615	605	607	43,000	607
1993-08-24	611	615	611	611	29,000	611
1993-08-23	600	615	600	615	81,000	615
1993-08-20	638	640	612	612	133,000	612
1993-08-19	642	656	637	637	97,000	637
1993-08-18	668	669	641	641	72,000	641
1993-08-17	670	679	649	679	109,000	679
1993-08-16	670	681	660	666	92,000	666
1993-08-13	660	681	658	680	332,000	680
1993-08-12	706	706	685	700	179,000	700
1993-08-11	724	730	685	686	418,000	686
1993-08-10	708	750	706	734	1,429,000	734
1993-08-09	710	720	691	698	1,338,000	698
1993-08-06	623	680	615	670	787,000	670
1993-08-05	595	610	595	610	62,000	610
1993-08-04	585	595	585	590	33,000	590
1993-08-03	585	595	580	595	33,000	595
1993-08-02	575	595	575	595	27,000	595
1993-07-30	595	595	575	575	16,000	575
1993-07-29	574	589	574	585	47,000	585
1993-07-28	560	569	560	569	4,000	569
1993-07-27	562	570	552	570	6,000	570
1993-07-26	570	570	561	570	12,000	570
1993-07-23	570	570	561	570	13,000	570
1993-07-22	580	588	580	588	13,000	588
1993-07-21	585	590	585	590	11,000	590
1993-07-20	593	600	590	590	41,000	590
1993-07-19	593	595	591	591	22,000	591
1993-07-16	585	594	585	586	20,000	586
1993-07-15	575	598	575	586	19,000	586
1993-07-14	594	594	585	594	9,000	594
1993-07-13	584	584	570	584	19,000	584
1993-07-12	584	584	584	584	4,000	584
1993-07-09	613	614	584	584	31,000	584
1993-07-08	590	600	590	600	2,000	600
1993-07-07	599	600	599	600	5,000	600
1993-07-06	601	601	591	601	6,000	601
1993-07-05	609	610	609	610	7,000	610
1993-07-02	620	620	600	610	39,000	610
1993-07-01	610	620	600	620	41,000	620
1993-06-30	601	610	595	610	30,000	610
1993-06-29	594	623	594	611	44,000	611
1993-06-28	581	594	581	594	8,000	594
1993-06-25	589	589	579	584	33,000	584
1993-06-24	560	570	550	570	96,000	570
1993-06-23	569	569	555	555	43,000	555
1993-06-22	547	557	547	557	46,000	557
1993-06-21	593	593	557	557	42,000	557
1993-06-18	610	610	593	593	15,000	593
1993-06-17	593	600	581	600	42,000	600
1993-06-16	610	610	590	592	85,000	592
1993-06-15	650	650	617	630	50,000	630
1993-06-14	660	660	640	640	27,000	640
1993-06-11	651	660	645	650	79,000	650
1993-06-10	651	660	650	658	45,000	658
1993-06-08	660	660	651	651	50,000	651
1993-06-07	657	660	650	655	85,000	655
1993-06-04	655	665	652	657	98,000	657
1993-06-03	649	655	644	645	33,000	645
1993-06-02	650	656	640	656	45,000	656
1993-06-01	659	660	639	640	54,000	640
1993-05-31	662	662	649	654	77,000	654
1993-05-28	665	665	650	652	57,000	652
1993-05-27	669	673	658	668	226,000	668
1993-05-26	646	659	640	659	225,000	659
1993-05-25	618	637	617	636	42,000	636
1993-05-24	617	628	611	617	29,000	617
1993-05-21	620	620	610	615	26,000	615
1993-05-20	632	632	620	620	101,000	620
1993-05-19	625	626	620	622	96,000	622
1993-05-18	646	648	632	635	159,000	635
1993-05-17	639	648	639	646	228,000	646
1993-05-14	617	635	617	634	254,000	634
1993-05-13	609	638	609	615	537,000	615
1993-05-12	601	615	595	602	278,000	602
1993-05-11	580	615	573	615	363,000	615
1993-05-10	559	561	553	553	93,000	553
1993-05-07	550	558	550	553	181,000	553
1993-05-06	546	550	540	550	85,000	550
1993-04-30	530	536	525	536	90,000	536
1993-04-28	512	525	512	525	114,000	525
1993-04-27	498	507	498	507	28,000	507
1993-04-26	500	500	490	490	13,000	490
1993-04-23	485	498	485	490	26,000	490
1993-04-22	501	505	500	500	20,000	500
1993-04-21	507	511	495	504	28,000	504
1993-04-20	516	516	507	507	53,000	507
1993-04-19	525	525	506	506	22,000	506
1993-04-16	530	530	518	518	76,000	518
1993-04-15	528	530	520	525	99,000	525
1993-04-14	515	529	510	520	228,000	520
1993-04-13	484	514	484	514	87,000	514
1993-04-12	492	492	483	483	40,000	483
1993-04-09	480	490	475	481	50,000	481
1993-04-08	480	480	470	480	38,000	480
1993-04-07	470	479	470	475	54,000	475
1993-04-06	475	480	473	475	28,000	475
1993-04-05	470	480	470	480	48,000	480
1993-04-02	455	480	455	480	58,000	480
1993-04-01	460	462	453	453	13,000	453
1993-03-31	470	480	469	470	142,000	470
1993-03-30	458	465	458	465	139,000	465
1993-03-29	442	467	440	462	100,000	462
1993-03-26	440	441	432	432	68,000	432
1993-03-25	426	438	426	438	23,000	438
1993-03-24	431	440	426	426	35,000	426
1993-03-23	449	449	440	448	25,000	448
1993-03-22	452	452	449	450	43,000	450
1993-03-19	449	449	445	445	17,000	445
1993-03-18	430	449	430	449	51,000	449
1993-03-17	425	426	423	425	10,000	425
1993-03-16	425	430	425	430	5,000	430
1993-03-15	430	430	425	430	30,000	430
1993-03-12	413	425	410	425	38,000	425
1993-03-11	413	413	410	410	24,000	410
1993-03-10	424	428	410	412	16,000	412
1993-03-09	424	424	424	424	12,000	424
1993-03-08	406	423	406	409	21,000	409
1993-03-05	402	405	401	401	16,000	401
1993-03-04	411	415	410	410	14,000	410
1993-03-03	419	419	405	410	24,000	410
1993-03-02	410	419	410	419	13,000	419
1993-03-01	424	424	410	410	17,000	410
1993-02-26	422	425	420	420	17,000	420
1993-02-25	429	429	417	417	12,000	417
1993-02-24	430	430	430	430	2,000	430
1993-02-23	416	425	416	425	11,000	425
1993-02-22	426	426	415	415	34,000	415
1993-02-19	417	417	416	416	13,000	416
1993-02-18	421	425	416	416	16,000	416
1993-02-17	423	423	420	420	6,000	420
1993-02-15	425	425	425	425	1,000	425
1993-02-12	425	430	420	425	17,000	425
1993-02-10	438	438	426	426	6,000	426
1993-02-09	438	438	431	431	4,000	431
1993-02-08	436	440	436	440	9,000	440
1993-02-05	432	432	421	421	5,000	421
1993-02-04	432	432	432	432	13,000	432
1993-02-03	431	440	430	435	11,000	435
1993-02-02	426	426	426	426	2,000	426
1993-02-01	429	429	429	429	2,000	429
1993-01-29	435	435	420	420	12,000	420
1993-01-28	410	430	410	430	41,000	430
1993-01-27	419	419	414	414	7,000	414
1993-01-26	411	420	411	419	15,000	419
1993-01-25	411	411	411	411	3,000	411
1993-01-22	396	401	396	401	6,000	401
1993-01-21	401	401	396	396	14,000	396
1993-01-20	412	412	401	401	35,000	401
1993-01-19	400	405	395	405	40,000	405
1993-01-18	400	400	400	400	27,000	400
1993-01-13	437	437	424	425	19,000	425
1993-01-11	440	440	432	436	8,000	436
1993-01-08	445	445	440	440	8,000	440
1993-01-07	445	454	445	445	16,000	445
1993-01-06	445	445	445	445	6,000	445
1993-01-05	453	453	450	450	8,000	450
1993-01-04	454	454	454	454	4,000	454

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