5957 日東精工(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3042543042543019,000430
1996-12-2742342340042399,000423
1996-12-2643643641342066,000420
1996-12-2542844042842851,000428
1996-12-2446346344544579,000445
1996-12-2047547545346587,000465
1996-12-1949349346746770,000467
1996-12-1850250249849841,000498
1996-12-1750050249850164,000501
1996-12-1652052049949972,000499
1996-12-1351152051151649,000516
1996-12-1253954051851853,000518
1996-12-1154054554054130,000541
1996-12-1052553052053033,000530
1996-12-0952452451551527,000515
1996-12-0652152551551560,000515
1996-12-0552152252052050,000520
1996-12-0452152552052121,000521
1996-12-0352753052052038,000520
1996-12-0252054051751746,000517
1996-11-29520540510540139,000540
1996-11-2853954052852885,000528
1996-11-27573573546547192,000547
1996-11-26560575555575178,000575
1996-11-2554055853954559,000545
1996-11-22553553531537238,000537
1996-11-21557560546555145,000555
1996-11-20584584556557180,000557
1996-11-19565585563580114,000580
1996-11-1857057556557098,000570
1996-11-15595600556560536,000560
1996-11-14620620600601138,000601
1996-11-13627629605618201,000618
1996-11-12604650601620487,000620
1996-11-11645648606614287,000614
1996-11-08622655618641852,000641
1996-11-07601635581592786,000592
1996-11-06539555533555100,000555
1996-11-0552552551852013,000520
1996-11-0151752551551721,000517
1996-10-3151851951551719,000517
1996-10-3052852851852824,000528
1996-10-2952052251851827,000518
1996-10-2851651751551713,000517
1996-10-2552052051551524,000515
1996-10-2451751751551628,000516
1996-10-2351652051551724,000517
1996-10-2252753151553116,000531
1996-10-2155055052752718,000527
1996-10-1852353652353024,000530
1996-10-1753053051552315,000523
1996-10-1653453453053012,000530
1996-10-155345345225269,000526
1996-10-145155385155376,000537
1996-10-1151551551351516,000515
1996-10-0952552551551736,000517
1996-10-0853553552752715,000527
1996-10-0753854053253236,000532
1996-10-0454054553554348,000543
1996-10-0356456554554534,000545
1996-10-0255555555055023,000550
1996-10-0155355555055435,000554
1996-09-3055455455355312,000553
1996-09-2755255555255541,000555
1996-09-2657057355855831,000558
1996-09-2555456355055035,000550
1996-09-2454955554455338,000553
1996-09-2057057055555522,000555
1996-09-1955956055556022,000560
1996-09-1856556556056024,000560
1996-09-1757557556556543,000565
1996-09-1355055555055589,000555
1996-09-1255356055155119,000551
1996-09-1155256055156035,000560
1996-09-1056056055055227,000552
1996-09-0955355355155112,000551
1996-09-0654456954455033,000550
1996-09-0556156554154431,000544
1996-09-0455055554555532,000555
1996-09-0353654053653718,000537
1996-09-0253554853353326,000533
1996-08-3053554053053643,000536
1996-08-2956056053053039,000530
1996-08-2854957454354639,000546
1996-08-2756356355055843,000558
1996-08-2657557556256222,000562
1996-08-2356557556056116,000561
1996-08-225805805685689,000568
1996-08-2158558557057837,000578
1996-08-2058959058058561,000585
1996-08-1957057555557551,000575
1996-08-1656556954554532,000545
1996-08-1556657856657036,000570
1996-08-1453254952554519,000545
1996-08-1352354152353243,000532
1996-08-12529533516520160,000520
1996-08-0951551550050048,000500
1996-08-0851051951051528,000515
1996-08-0751051051051030,000510
1996-08-0652652651051035,000510
1996-08-0554954952552517,000525
1996-08-0254454453053430,000534
1996-08-0152152551151556,000515
1996-07-31528530510510114,000510
1996-07-3057057053053079,000530
1996-07-2959059057057035,000570
1996-07-2659060058358433,000584
1996-07-2561061058359139,000591
1996-07-2460160160060026,000600
1996-07-2360161060061014,000610
1996-07-2263063060060019,000600
1996-07-1961961961061025,000610
1996-07-186196196196192,000619
1996-07-1760962060762022,000620
1996-07-1660761060260437,000604
1996-07-1560561760161718,000617
1996-07-1262062061061140,000611
1996-07-1162862862662612,000626
1996-07-1064064062862828,000628
1996-07-0962063062063013,000630
1996-07-0863063061862022,000620
1996-07-0564664663163121,000631
1996-07-0463763863663641,000636
1996-07-0363863963663726,000637
1996-07-0265065063663736,000637
1996-07-0165565563665217,000652
1996-06-2866566565365446,000654
1996-06-2765667565266471,000664
1996-06-2663565063565048,000650
1996-06-2563964963264218,000642
1996-06-2464564563063031,000630
1996-06-2163164063063548,000635
1996-06-2065665663363353,000633
1996-06-1965666464564668,000646
1996-06-1867167465065598,000655
1996-06-17658676653670187,000670
1996-06-14620649620633112,000633
1996-06-1364764763063188,000631
1996-06-1260362960362995,000629
1996-06-1160561060160747,000607
1996-06-1060361560061568,000615
1996-06-07617625583600118,000600
1996-06-0663063462562770,000627
1996-06-0563064063063050,000630
1996-06-04624645624640106,000640
1996-06-03655669626634251,000634
1996-05-31670670644645216,000645
1996-05-30678687670677121,000677
1996-05-29695712676677458,000677
1996-05-28661705656689432,000689
1996-05-27694697655660183,000660
1996-05-24656690644690255,000690
1996-05-23688690665666234,000666
1996-05-22700700680698362,000698
1996-05-21726730683710635,000710
1996-05-207647817217351,088,000735
1996-05-177007716997543,574,000754
1996-05-166457016206733,274,000673
1996-05-15566657564650662,000650
1996-05-1456356456256423,000564
1996-05-1357758556256228,000562
1996-05-1057158057057252,000572
1996-05-0957958057057056,000570
1996-05-0857858056757932,000579
1996-05-0758459258058055,000580
1996-05-0259059158258478,000584
1996-05-0158759058358544,000585
1996-04-3058859558659028,000590
1996-04-2659060059059878,000598
1996-04-2559459858558676,000586
1996-04-2458959558959233,000592
1996-04-2359659658758866,000588
1996-04-2259859858158650,000586
1996-04-1958058657858050,000580
1996-04-1858059957658444,000584
1996-04-1759159157557686,000576
1996-04-1660260559259961,000599
1996-04-1559960059159171,000591
1996-04-1260060059159186,000591
1996-04-1160360559059071,000590
1996-04-1060561059359388,000593
1996-04-0960060960060579,000605
1996-04-08618619590591110,000591
1996-04-05619620609615382,000615
1996-04-045906305856091,104,000609
1996-04-03589590578585153,000585
1996-04-02589589575580118,000580
1996-04-01599600570580192,000580
1996-03-29589608582597652,000597
1996-03-28585585564580223,000580
1996-03-27560584559578310,000578
1996-03-26535549535540104,000540
1996-03-25535536521535121,000535
1996-03-2253954053353338,000533
1996-03-21530535528530134,000530
1996-03-1953154053154074,000540
1996-03-1855255253353875,000538
1996-03-1557157155055178,000551
1996-03-14581589560566327,000566
1996-03-135436105435791,785,000579
1996-03-1255355353054381,000543
1996-03-1153754552852899,000528
1996-03-08546560540547521,000547
1996-03-07510548510536187,000536
1996-03-0649650449650022,000500
1996-03-0550050049549536,000495
1996-03-0449651049549635,000496
1996-03-0150950949950122,000501
1996-02-2950950949550021,000500
1996-02-2849251249151045,000510
1996-02-2750050049149231,000492
1996-02-2649549749049532,000495
1996-02-2349549649349531,000495
1996-02-2249549549149324,000493
1996-02-2150151049549523,000495
1996-02-2051051049049543,000495
1996-02-1950050650050028,000500
1996-02-1651251450050846,000508
1996-02-1551152551152132,000521
1996-02-1452052051152019,000520
1996-02-1353053152052061,000520
1996-02-0952853051952057,000520
1996-02-0853153652853061,000530
1996-02-07535550530536128,000536
1996-02-0652153451853454,000534
1996-02-0554955553053546,000535
1996-02-02550565545550453,000550
1996-02-01530540525538151,000538
1996-01-3153053051752895,000528
1996-01-30521530520525111,000525
1996-01-2951052550352592,000525
1996-01-2649750048749862,000498
1996-01-2551051650750777,000507
1996-01-2450051649551696,000516
1996-01-2350050048949557,000495
1996-01-2250550548949044,000490
1996-01-19491495484485102,000485
1996-01-18515517491491154,000491
1996-01-1752953051451588,000515
1996-01-1653053051652070,000520
1996-01-1252553051551594,000515
1996-01-1151051951051949,000519
1996-01-10528535514514147,000514
1996-01-09505548501539317,000539
1996-01-0850550650050552,000505
1996-01-0549850549650081,000500
1996-01-0451051049249335,000493

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