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