5957 日東精工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 495 | 500 | 491 | 500 | 26,000 | 500 |
| 1995-12-28 | 499 | 500 | 490 | 495 | 57,000 | 495 |
| 1995-12-27 | 490 | 500 | 489 | 489 | 85,000 | 489 |
| 1995-12-26 | 496 | 496 | 489 | 489 | 49,000 | 489 |
| 1995-12-25 | 500 | 508 | 490 | 490 | 78,000 | 490 |
| 1995-12-22 | 505 | 514 | 491 | 499 | 136,000 | 499 |
| 1995-12-21 | 506 | 531 | 506 | 509 | 888,000 | 509 |
| 1995-12-20 | 479 | 507 | 476 | 500 | 356,000 | 500 |
| 1995-12-19 | 460 | 462 | 460 | 462 | 47,000 | 462 |
| 1995-12-18 | 460 | 462 | 459 | 462 | 28,000 | 462 |
| 1995-12-15 | 461 | 465 | 459 | 459 | 36,000 | 459 |
| 1995-12-14 | 466 | 466 | 456 | 456 | 63,000 | 456 |
| 1995-12-13 | 460 | 460 | 456 | 458 | 37,000 | 458 |
| 1995-12-12 | 461 | 461 | 456 | 460 | 24,000 | 460 |
| 1995-12-11 | 464 | 464 | 456 | 456 | 17,000 | 456 |
| 1995-12-08 | 459 | 465 | 451 | 465 | 54,000 | 465 |
| 1995-12-07 | 460 | 461 | 452 | 459 | 42,000 | 459 |
| 1995-12-06 | 467 | 467 | 450 | 455 | 72,000 | 455 |
| 1995-12-05 | 479 | 479 | 467 | 467 | 59,000 | 467 |
| 1995-12-04 | 484 | 485 | 475 | 475 | 97,000 | 475 |
| 1995-12-01 | 480 | 481 | 470 | 470 | 92,000 | 470 |
| 1995-11-30 | 483 | 483 | 470 | 470 | 97,000 | 470 |
| 1995-11-29 | 476 | 490 | 466 | 468 | 303,000 | 468 |
| 1995-11-28 | 442 | 479 | 442 | 471 | 274,000 | 471 |
| 1995-11-27 | 441 | 450 | 441 | 441 | 22,000 | 441 |
| 1995-11-24 | 444 | 444 | 437 | 441 | 32,000 | 441 |
| 1995-11-22 | 445 | 448 | 440 | 448 | 37,000 | 448 |
| 1995-11-21 | 437 | 443 | 436 | 436 | 35,000 | 436 |
| 1995-11-20 | 446 | 446 | 437 | 437 | 23,000 | 437 |
| 1995-11-17 | 431 | 440 | 431 | 436 | 25,000 | 436 |
| 1995-11-16 | 433 | 440 | 433 | 437 | 28,000 | 437 |
| 1995-11-15 | 434 | 440 | 432 | 432 | 61,000 | 432 |
| 1995-11-14 | 456 | 460 | 431 | 433 | 65,000 | 433 |
| 1995-11-13 | 465 | 465 | 446 | 448 | 72,000 | 448 |
| 1995-11-10 | 460 | 472 | 451 | 465 | 387,000 | 465 |
| 1995-11-09 | 440 | 465 | 440 | 451 | 377,000 | 451 |
| 1995-11-08 | 412 | 415 | 400 | 415 | 39,000 | 415 |
| 1995-11-07 | 401 | 415 | 400 | 415 | 23,000 | 415 |
| 1995-11-06 | 400 | 420 | 400 | 409 | 45,000 | 409 |
| 1995-11-02 | 405 | 410 | 400 | 410 | 49,000 | 410 |
| 1995-11-01 | 394 | 394 | 380 | 390 | 45,000 | 390 |
| 1995-10-31 | 400 | 400 | 390 | 390 | 60,000 | 390 |
| 1995-10-30 | 392 | 399 | 392 | 399 | 16,000 | 399 |
| 1995-10-27 | 400 | 400 | 396 | 400 | 13,000 | 400 |
| 1995-10-26 | 411 | 411 | 395 | 400 | 49,000 | 400 |
| 1995-10-25 | 412 | 415 | 408 | 411 | 26,000 | 411 |
| 1995-10-24 | 422 | 422 | 412 | 412 | 35,000 | 412 |
| 1995-10-23 | 421 | 429 | 421 | 424 | 29,000 | 424 |
| 1995-10-20 | 421 | 428 | 421 | 423 | 48,000 | 423 |
| 1995-10-19 | 422 | 422 | 421 | 421 | 30,000 | 421 |
| 1995-10-18 | 421 | 424 | 421 | 421 | 24,000 | 421 |
| 1995-10-17 | 421 | 422 | 420 | 421 | 45,000 | 421 |
| 1995-10-16 | 421 | 422 | 421 | 421 | 13,000 | 421 |
| 1995-10-13 | 426 | 426 | 421 | 426 | 3,000 | 426 |
| 1995-10-12 | 421 | 425 | 421 | 421 | 13,000 | 421 |
| 1995-10-11 | 421 | 423 | 421 | 423 | 18,000 | 423 |
| 1995-10-09 | 424 | 424 | 420 | 422 | 12,000 | 422 |
| 1995-10-06 | 409 | 421 | 406 | 421 | 11,000 | 421 |
| 1995-10-05 | 414 | 414 | 405 | 406 | 23,000 | 406 |
| 1995-10-04 | 412 | 414 | 412 | 414 | 2,000 | 414 |
| 1995-10-03 | 410 | 410 | 405 | 408 | 16,000 | 408 |
| 1995-10-02 | 412 | 412 | 410 | 410 | 16,000 | 410 |
| 1995-09-29 | 415 | 415 | 408 | 412 | 20,000 | 412 |
| 1995-09-28 | 422 | 422 | 413 | 415 | 49,000 | 415 |
| 1995-09-27 | 411 | 411 | 407 | 407 | 4,000 | 407 |
| 1995-09-26 | 407 | 425 | 405 | 425 | 34,000 | 425 |
| 1995-09-25 | 411 | 426 | 411 | 413 | 47,000 | 413 |
| 1995-09-22 | 430 | 436 | 426 | 426 | 72,000 | 426 |
| 1995-09-21 | 441 | 442 | 436 | 436 | 56,000 | 436 |
| 1995-09-20 | 449 | 454 | 441 | 441 | 37,000 | 441 |
| 1995-09-19 | 449 | 449 | 441 | 449 | 22,000 | 449 |
| 1995-09-18 | 456 | 456 | 450 | 450 | 55,000 | 450 |
| 1995-09-14 | 452 | 468 | 450 | 455 | 278,000 | 455 |
| 1995-09-13 | 426 | 450 | 426 | 450 | 95,000 | 450 |
| 1995-09-12 | 427 | 434 | 424 | 431 | 34,000 | 431 |
| 1995-09-11 | 434 | 434 | 424 | 424 | 62,000 | 424 |
| 1995-09-08 | 428 | 430 | 417 | 429 | 76,000 | 429 |
| 1995-09-07 | 408 | 413 | 408 | 413 | 21,000 | 413 |
| 1995-09-06 | 410 | 411 | 408 | 408 | 34,000 | 408 |
| 1995-09-05 | 420 | 420 | 405 | 405 | 120,000 | 405 |
| 1995-09-04 | 428 | 434 | 428 | 430 | 6,000 | 430 |
| 1995-09-01 | 432 | 433 | 420 | 433 | 83,000 | 433 |
| 1995-08-31 | 426 | 426 | 420 | 422 | 33,000 | 422 |
| 1995-08-30 | 445 | 449 | 425 | 425 | 122,000 | 425 |
| 1995-08-29 | 430 | 452 | 426 | 441 | 175,000 | 441 |
| 1995-08-28 | 418 | 425 | 415 | 425 | 20,000 | 425 |
| 1995-08-25 | 425 | 425 | 415 | 415 | 40,000 | 415 |
| 1995-08-24 | 412 | 412 | 405 | 410 | 33,000 | 410 |
| 1995-08-23 | 425 | 425 | 411 | 411 | 24,000 | 411 |
| 1995-08-22 | 425 | 428 | 425 | 425 | 85,000 | 425 |
| 1995-08-21 | 434 | 435 | 420 | 430 | 36,000 | 430 |
| 1995-08-18 | 436 | 439 | 430 | 439 | 46,000 | 439 |
| 1995-08-17 | 436 | 444 | 436 | 441 | 115,000 | 441 |
| 1995-08-16 | 437 | 440 | 432 | 435 | 106,000 | 435 |
| 1995-08-15 | 425 | 440 | 424 | 432 | 107,000 | 432 |
| 1995-08-14 | 439 | 439 | 420 | 420 | 103,000 | 420 |
| 1995-08-11 | 420 | 440 | 420 | 439 | 278,000 | 439 |
| 1995-08-10 | 414 | 420 | 410 | 415 | 89,000 | 415 |
| 1995-08-09 | 420 | 420 | 400 | 400 | 161,000 | 400 |
| 1995-08-08 | 382 | 415 | 381 | 415 | 153,000 | 415 |
| 1995-08-07 | 386 | 386 | 381 | 381 | 30,000 | 381 |
| 1995-08-04 | 381 | 387 | 381 | 381 | 11,000 | 381 |
| 1995-08-03 | 382 | 392 | 381 | 381 | 71,000 | 381 |
| 1995-08-02 | 360 | 385 | 360 | 375 | 61,000 | 375 |
| 1995-08-01 | 381 | 381 | 360 | 370 | 110,000 | 370 |
| 1995-07-31 | 380 | 390 | 380 | 386 | 22,000 | 386 |
| 1995-07-28 | 383 | 390 | 378 | 390 | 76,000 | 390 |
| 1995-07-27 | 371 | 398 | 370 | 393 | 137,000 | 393 |
| 1995-07-26 | 375 | 385 | 375 | 376 | 97,000 | 376 |
| 1995-07-25 | 393 | 398 | 385 | 385 | 76,000 | 385 |
| 1995-07-24 | 395 | 395 | 385 | 393 | 98,000 | 393 |
| 1995-07-21 | 419 | 424 | 405 | 405 | 218,000 | 405 |
| 1995-07-20 | 425 | 441 | 424 | 424 | 339,000 | 424 |
| 1995-07-19 | 396 | 472 | 396 | 450 | 1,205,000 | 450 |
| 1995-07-18 | 418 | 418 | 399 | 400 | 234,000 | 400 |
| 1995-07-17 | 396 | 409 | 386 | 408 | 255,000 | 408 |
| 1995-07-14 | 365 | 385 | 365 | 381 | 44,000 | 381 |
| 1995-07-13 | 361 | 371 | 352 | 370 | 84,000 | 370 |
| 1995-07-12 | 350 | 370 | 350 | 361 | 70,000 | 361 |
| 1995-07-11 | 352 | 355 | 333 | 340 | 27,000 | 340 |
| 1995-07-10 | 362 | 362 | 350 | 355 | 90,000 | 355 |
| 1995-07-07 | 343 | 348 | 339 | 347 | 74,000 | 347 |
| 1995-07-06 | 327 | 349 | 327 | 348 | 80,000 | 348 |
| 1995-07-05 | 294 | 328 | 294 | 327 | 31,000 | 327 |
| 1995-07-04 | 292 | 292 | 292 | 292 | 10,000 | 292 |
| 1995-07-03 | 292 | 292 | 287 | 287 | 14,000 | 287 |
| 1995-06-30 | 286 | 288 | 286 | 287 | 3,000 | 287 |
| 1995-06-29 | 299 | 301 | 285 | 286 | 35,000 | 286 |
| 1995-06-28 | 300 | 300 | 285 | 292 | 22,000 | 292 |
| 1995-06-27 | 310 | 310 | 305 | 305 | 17,000 | 305 |
| 1995-06-26 | 312 | 322 | 310 | 310 | 22,000 | 310 |
| 1995-06-23 | 300 | 301 | 300 | 301 | 38,000 | 301 |
| 1995-06-22 | 280 | 291 | 280 | 289 | 41,000 | 289 |
| 1995-06-21 | 297 | 297 | 285 | 285 | 78,000 | 285 |
| 1995-06-20 | 300 | 300 | 293 | 293 | 40,000 | 293 |
| 1995-06-19 | 304 | 304 | 295 | 300 | 35,000 | 300 |
| 1995-06-16 | 289 | 300 | 289 | 300 | 136,000 | 300 |
| 1995-06-15 | 289 | 289 | 284 | 289 | 31,000 | 289 |
| 1995-06-14 | 285 | 289 | 280 | 289 | 66,000 | 289 |
| 1995-06-13 | 295 | 296 | 289 | 289 | 65,000 | 289 |
| 1995-06-12 | 314 | 315 | 295 | 296 | 48,000 | 296 |
| 1995-06-09 | 321 | 322 | 315 | 315 | 40,000 | 315 |
| 1995-06-08 | 340 | 340 | 330 | 330 | 33,000 | 330 |
| 1995-06-07 | 337 | 340 | 336 | 340 | 15,000 | 340 |
| 1995-06-06 | 356 | 356 | 336 | 337 | 49,000 | 337 |
| 1995-06-05 | 347 | 347 | 335 | 336 | 22,000 | 336 |
| 1995-06-02 | 358 | 358 | 358 | 358 | 6,000 | 358 |
| 1995-06-01 | 330 | 333 | 330 | 333 | 10,000 | 333 |
| 1995-05-31 | 336 | 336 | 333 | 333 | 10,000 | 333 |
| 1995-05-30 | 333 | 333 | 333 | 333 | 11,000 | 333 |
| 1995-05-29 | 330 | 335 | 330 | 333 | 38,000 | 333 |
| 1995-05-26 | 350 | 350 | 335 | 335 | 21,000 | 335 |
| 1995-05-25 | 357 | 357 | 344 | 344 | 29,000 | 344 |
| 1995-05-24 | 351 | 352 | 351 | 352 | 21,000 | 352 |
| 1995-05-23 | 351 | 355 | 350 | 350 | 21,000 | 350 |
| 1995-05-22 | 375 | 375 | 360 | 360 | 36,000 | 360 |
| 1995-05-19 | 370 | 370 | 360 | 360 | 18,000 | 360 |
| 1995-05-18 | 381 | 381 | 375 | 375 | 6,000 | 375 |
| 1995-05-17 | 385 | 385 | 380 | 385 | 14,000 | 385 |
| 1995-05-16 | 391 | 391 | 386 | 386 | 8,000 | 386 |
| 1995-05-15 | 396 | 396 | 392 | 392 | 5,000 | 392 |
| 1995-05-12 | 392 | 392 | 392 | 392 | 12,000 | 392 |
| 1995-05-11 | 391 | 392 | 390 | 390 | 22,000 | 390 |
| 1995-05-10 | 391 | 392 | 390 | 390 | 16,000 | 390 |
| 1995-05-09 | 397 | 401 | 390 | 390 | 54,000 | 390 |
| 1995-05-08 | 400 | 400 | 396 | 399 | 21,000 | 399 |
| 1995-05-02 | 385 | 395 | 385 | 392 | 76,000 | 392 |
| 1995-05-01 | 391 | 391 | 385 | 390 | 81,000 | 390 |
| 1995-04-28 | 400 | 400 | 390 | 390 | 55,000 | 390 |
| 1995-04-27 | 410 | 410 | 402 | 402 | 13,000 | 402 |
| 1995-04-26 | 405 | 406 | 400 | 400 | 56,000 | 400 |
| 1995-04-25 | 416 | 416 | 405 | 405 | 42,000 | 405 |
| 1995-04-24 | 414 | 425 | 411 | 411 | 24,000 | 411 |
| 1995-04-21 | 399 | 410 | 399 | 410 | 52,000 | 410 |
| 1995-04-20 | 400 | 400 | 391 | 400 | 48,000 | 400 |
| 1995-04-19 | 381 | 385 | 381 | 385 | 28,000 | 385 |
| 1995-04-18 | 394 | 394 | 385 | 385 | 16,000 | 385 |
| 1995-04-17 | 391 | 395 | 389 | 389 | 16,000 | 389 |
| 1995-04-14 | 397 | 397 | 391 | 391 | 17,000 | 391 |
| 1995-04-13 | 395 | 398 | 392 | 397 | 41,000 | 397 |
| 1995-04-12 | 381 | 390 | 380 | 390 | 43,000 | 390 |
| 1995-04-11 | 395 | 395 | 381 | 381 | 8,000 | 381 |
| 1995-04-10 | 388 | 388 | 380 | 388 | 17,000 | 388 |
| 1995-04-07 | 386 | 386 | 378 | 378 | 13,000 | 378 |
| 1995-04-06 | 390 | 390 | 380 | 381 | 12,000 | 381 |
| 1995-04-05 | 382 | 385 | 376 | 385 | 13,000 | 385 |
| 1995-04-04 | 384 | 384 | 375 | 377 | 8,000 | 377 |
| 1995-04-03 | 394 | 394 | 380 | 385 | 30,000 | 385 |
| 1995-03-31 | 396 | 402 | 395 | 395 | 11,000 | 395 |
| 1995-03-30 | 396 | 396 | 395 | 396 | 27,000 | 396 |
| 1995-03-29 | 395 | 395 | 390 | 390 | 14,000 | 390 |
| 1995-03-28 | 381 | 395 | 380 | 395 | 26,000 | 395 |
| 1995-03-27 | 381 | 381 | 380 | 380 | 30,000 | 380 |
| 1995-03-24 | 375 | 375 | 362 | 365 | 28,000 | 365 |
| 1995-03-23 | 363 | 372 | 361 | 368 | 30,000 | 368 |
| 1995-03-22 | 380 | 380 | 360 | 360 | 29,000 | 360 |
| 1995-03-20 | 388 | 390 | 382 | 382 | 25,000 | 382 |
| 1995-03-17 | 386 | 387 | 380 | 381 | 42,000 | 381 |
| 1995-03-16 | 396 | 396 | 386 | 386 | 14,000 | 386 |
| 1995-03-15 | 395 | 395 | 391 | 391 | 11,000 | 391 |
| 1995-03-14 | 395 | 400 | 395 | 400 | 23,000 | 400 |
| 1995-03-13 | 395 | 395 | 390 | 390 | 12,000 | 390 |
| 1995-03-10 | 406 | 406 | 398 | 398 | 29,000 | 398 |
| 1995-03-09 | 402 | 405 | 401 | 401 | 11,000 | 401 |
| 1995-03-08 | 405 | 405 | 400 | 402 | 9,000 | 402 |
| 1995-03-07 | 410 | 410 | 405 | 405 | 22,000 | 405 |
| 1995-03-06 | 411 | 411 | 406 | 406 | 10,000 | 406 |
| 1995-03-03 | 405 | 406 | 405 | 406 | 11,000 | 406 |
| 1995-03-02 | 412 | 412 | 405 | 405 | 16,000 | 405 |
| 1995-03-01 | 406 | 409 | 402 | 405 | 7,000 | 405 |
| 1995-02-28 | 410 | 420 | 405 | 405 | 30,000 | 405 |
| 1995-02-27 | 410 | 410 | 394 | 397 | 18,000 | 397 |
| 1995-02-24 | 409 | 410 | 405 | 410 | 13,000 | 410 |
| 1995-02-23 | 409 | 412 | 409 | 412 | 7,000 | 412 |
| 1995-02-22 | 417 | 417 | 410 | 410 | 33,000 | 410 |
| 1995-02-21 | 424 | 424 | 412 | 412 | 6,000 | 412 |
| 1995-02-20 | 420 | 424 | 417 | 419 | 35,000 | 419 |
| 1995-02-17 | 406 | 415 | 406 | 407 | 40,000 | 407 |
| 1995-02-16 | 416 | 416 | 405 | 410 | 31,000 | 410 |
| 1995-02-15 | 421 | 423 | 416 | 416 | 19,000 | 416 |
| 1995-02-14 | 421 | 429 | 420 | 420 | 5,000 | 420 |
| 1995-02-13 | 430 | 430 | 420 | 420 | 23,000 | 420 |
| 1995-02-10 | 426 | 426 | 425 | 425 | 10,000 | 425 |
| 1995-02-09 | 426 | 426 | 418 | 424 | 24,000 | 424 |
| 1995-02-08 | 430 | 434 | 420 | 421 | 35,000 | 421 |
| 1995-02-07 | 432 | 432 | 430 | 430 | 11,000 | 430 |
| 1995-02-06 | 431 | 431 | 422 | 422 | 25,000 | 422 |
| 1995-02-03 | 440 | 440 | 435 | 440 | 18,000 | 440 |
| 1995-02-02 | 438 | 450 | 438 | 450 | 13,000 | 450 |
| 1995-02-01 | 431 | 439 | 430 | 436 | 30,000 | 436 |
| 1995-01-31 | 452 | 452 | 430 | 430 | 33,000 | 430 |
| 1995-01-30 | 455 | 455 | 445 | 447 | 53,000 | 447 |
| 1995-01-27 | 460 | 460 | 455 | 455 | 36,000 | 455 |
| 1995-01-26 | 450 | 450 | 445 | 445 | 20,000 | 445 |
| 1995-01-25 | 426 | 436 | 425 | 435 | 25,000 | 435 |
| 1995-01-24 | 414 | 426 | 414 | 426 | 52,000 | 426 |
| 1995-01-23 | 440 | 440 | 419 | 419 | 41,000 | 419 |
| 1995-01-20 | 445 | 445 | 440 | 440 | 45,000 | 440 |
| 1995-01-19 | 445 | 445 | 440 | 440 | 32,000 | 440 |
| 1995-01-18 | 445 | 445 | 441 | 445 | 16,000 | 445 |
| 1995-01-17 | 445 | 450 | 445 | 445 | 18,000 | 445 |
| 1995-01-13 | 453 | 453 | 450 | 450 | 30,000 | 450 |
| 1995-01-12 | 462 | 462 | 460 | 460 | 15,000 | 460 |
| 1995-01-11 | 469 | 470 | 462 | 462 | 23,000 | 462 |
| 1995-01-10 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1995-01-09 | 467 | 471 | 456 | 460 | 63,000 | 460 |
| 1995-01-05 | 489 | 489 | 489 | 489 | 15,000 | 489 |
| 1995-01-04 | 495 | 500 | 495 | 499 | 12,000 | 499 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株