5957 日東精工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 186 | 187 | 186 | 186 | 4,000 | 186 |
| 1997-12-29 | 193 | 193 | 185 | 186 | 26,000 | 186 |
| 1997-12-26 | 191 | 192 | 190 | 192 | 10,000 | 192 |
| 1997-12-25 | 188 | 200 | 186 | 190 | 17,000 | 190 |
| 1997-12-24 | 201 | 201 | 186 | 186 | 32,000 | 186 |
| 1997-12-22 | 219 | 219 | 200 | 200 | 55,000 | 200 |
| 1997-12-19 | 210 | 210 | 200 | 200 | 29,000 | 200 |
| 1997-12-18 | 220 | 220 | 213 | 220 | 63,000 | 220 |
| 1997-12-17 | 210 | 220 | 210 | 220 | 30,000 | 220 |
| 1997-12-16 | 220 | 220 | 215 | 215 | 31,000 | 215 |
| 1997-12-15 | 226 | 226 | 215 | 220 | 17,000 | 220 |
| 1997-12-12 | 235 | 235 | 226 | 226 | 30,000 | 226 |
| 1997-12-11 | 246 | 246 | 240 | 240 | 11,000 | 240 |
| 1997-12-10 | 249 | 249 | 240 | 246 | 72,000 | 246 |
| 1997-12-09 | 241 | 241 | 232 | 232 | 22,000 | 232 |
| 1997-12-08 | 250 | 250 | 240 | 240 | 13,000 | 240 |
| 1997-12-05 | 255 | 260 | 250 | 250 | 29,000 | 250 |
| 1997-12-04 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1997-12-03 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 1997-12-02 | 260 | 274 | 260 | 269 | 12,000 | 269 |
| 1997-12-01 | 270 | 270 | 250 | 251 | 58,000 | 251 |
| 1997-11-28 | 260 | 270 | 251 | 270 | 39,000 | 270 |
| 1997-11-27 | 246 | 260 | 246 | 251 | 8,000 | 251 |
| 1997-11-26 | 260 | 260 | 245 | 245 | 29,000 | 245 |
| 1997-11-25 | 274 | 274 | 260 | 261 | 25,000 | 261 |
| 1997-11-21 | 273 | 273 | 262 | 271 | 35,000 | 271 |
| 1997-11-20 | 287 | 287 | 270 | 270 | 27,000 | 270 |
| 1997-11-19 | 270 | 270 | 262 | 262 | 17,000 | 262 |
| 1997-11-18 | 280 | 295 | 280 | 294 | 16,000 | 294 |
| 1997-11-17 | 267 | 285 | 267 | 285 | 17,000 | 285 |
| 1997-11-14 | 270 | 271 | 266 | 266 | 20,000 | 266 |
| 1997-11-13 | 284 | 284 | 270 | 280 | 19,000 | 280 |
| 1997-11-12 | 297 | 297 | 292 | 293 | 13,000 | 293 |
| 1997-11-11 | 280 | 300 | 280 | 300 | 22,000 | 300 |
| 1997-11-10 | 266 | 280 | 266 | 280 | 6,000 | 280 |
| 1997-11-07 | 300 | 300 | 276 | 276 | 22,000 | 276 |
| 1997-11-06 | 290 | 295 | 290 | 290 | 15,000 | 290 |
| 1997-11-05 | 300 | 300 | 295 | 295 | 16,000 | 295 |
| 1997-11-04 | 312 | 316 | 312 | 316 | 12,000 | 316 |
| 1997-10-31 | 301 | 314 | 301 | 311 | 18,000 | 311 |
| 1997-10-30 | 303 | 304 | 303 | 303 | 18,000 | 303 |
| 1997-10-29 | 306 | 306 | 300 | 300 | 5,000 | 300 |
| 1997-10-28 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1997-10-27 | 305 | 314 | 297 | 314 | 27,000 | 314 |
| 1997-10-24 | 305 | 305 | 296 | 300 | 6,000 | 300 |
| 1997-10-23 | 305 | 310 | 305 | 310 | 8,000 | 310 |
| 1997-10-22 | 299 | 305 | 299 | 305 | 20,000 | 305 |
| 1997-10-21 | 295 | 296 | 295 | 295 | 8,000 | 295 |
| 1997-10-20 | 305 | 305 | 304 | 304 | 23,000 | 304 |
| 1997-10-17 | 281 | 281 | 275 | 281 | 8,000 | 281 |
| 1997-10-16 | 281 | 290 | 281 | 290 | 8,000 | 290 |
| 1997-10-15 | 265 | 280 | 265 | 280 | 29,000 | 280 |
| 1997-10-14 | 260 | 265 | 259 | 262 | 25,000 | 262 |
| 1997-10-13 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 1997-10-09 | 260 | 265 | 256 | 265 | 23,000 | 265 |
| 1997-10-08 | 255 | 261 | 255 | 261 | 46,000 | 261 |
| 1997-10-07 | 256 | 257 | 256 | 257 | 6,000 | 257 |
| 1997-10-06 | 250 | 251 | 250 | 250 | 18,000 | 250 |
| 1997-10-03 | 255 | 257 | 250 | 250 | 28,000 | 250 |
| 1997-10-02 | 250 | 256 | 250 | 252 | 23,000 | 252 |
| 1997-10-01 | 265 | 265 | 251 | 251 | 57,000 | 251 |
| 1997-09-30 | 265 | 265 | 250 | 260 | 55,000 | 260 |
| 1997-09-29 | 275 | 275 | 270 | 270 | 13,000 | 270 |
| 1997-09-26 | 294 | 295 | 280 | 280 | 42,000 | 280 |
| 1997-09-25 | 309 | 309 | 295 | 295 | 17,000 | 295 |
| 1997-09-24 | 310 | 315 | 295 | 315 | 24,000 | 315 |
| 1997-09-22 | 310 | 310 | 310 | 310 | 37,000 | 310 |
| 1997-09-19 | 290 | 297 | 290 | 290 | 36,000 | 290 |
| 1997-09-18 | 310 | 310 | 290 | 291 | 15,000 | 291 |
| 1997-09-17 | 319 | 319 | 305 | 305 | 23,000 | 305 |
| 1997-09-16 | 315 | 320 | 315 | 315 | 18,000 | 315 |
| 1997-09-12 | 311 | 315 | 311 | 315 | 17,000 | 315 |
| 1997-09-11 | 310 | 328 | 310 | 328 | 15,000 | 328 |
| 1997-09-10 | 328 | 328 | 325 | 325 | 26,000 | 325 |
| 1997-09-09 | 329 | 329 | 328 | 328 | 4,000 | 328 |
| 1997-09-08 | 329 | 334 | 329 | 330 | 3,000 | 330 |
| 1997-09-05 | 328 | 328 | 328 | 328 | 7,000 | 328 |
| 1997-09-04 | 330 | 330 | 328 | 328 | 8,000 | 328 |
| 1997-09-03 | 336 | 340 | 336 | 338 | 11,000 | 338 |
| 1997-09-02 | 329 | 338 | 329 | 336 | 17,000 | 336 |
| 1997-09-01 | 344 | 344 | 339 | 339 | 15,000 | 339 |
| 1997-08-29 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 1997-08-28 | 326 | 330 | 326 | 328 | 11,000 | 328 |
| 1997-08-27 | 332 | 332 | 330 | 330 | 31,000 | 330 |
| 1997-08-26 | 350 | 350 | 347 | 347 | 14,000 | 347 |
| 1997-08-25 | 347 | 347 | 347 | 347 | 16,000 | 347 |
| 1997-08-22 | 331 | 340 | 327 | 327 | 26,000 | 327 |
| 1997-08-21 | 340 | 350 | 340 | 340 | 21,000 | 340 |
| 1997-08-20 | 350 | 351 | 350 | 350 | 27,000 | 350 |
| 1997-08-19 | 325 | 330 | 325 | 325 | 16,000 | 325 |
| 1997-08-18 | 321 | 325 | 316 | 325 | 10,000 | 325 |
| 1997-08-15 | 340 | 340 | 330 | 330 | 19,000 | 330 |
| 1997-08-14 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1997-08-13 | 328 | 340 | 328 | 340 | 8,000 | 340 |
| 1997-08-12 | 320 | 320 | 315 | 315 | 11,000 | 315 |
| 1997-08-11 | 327 | 328 | 320 | 320 | 25,000 | 320 |
| 1997-08-08 | 326 | 326 | 320 | 326 | 29,000 | 326 |
| 1997-08-07 | 329 | 330 | 325 | 325 | 23,000 | 325 |
| 1997-08-06 | 331 | 331 | 328 | 330 | 26,000 | 330 |
| 1997-08-05 | 340 | 340 | 334 | 335 | 24,000 | 335 |
| 1997-08-04 | 350 | 350 | 340 | 340 | 12,000 | 340 |
| 1997-08-01 | 351 | 355 | 350 | 352 | 72,000 | 352 |
| 1997-07-31 | 372 | 372 | 351 | 351 | 17,000 | 351 |
| 1997-07-30 | 380 | 380 | 375 | 375 | 11,000 | 375 |
| 1997-07-29 | 385 | 385 | 385 | 385 | 21,000 | 385 |
| 1997-07-28 | 385 | 386 | 385 | 386 | 34,000 | 386 |
| 1997-07-25 | 385 | 385 | 385 | 385 | 34,000 | 385 |
| 1997-07-24 | 386 | 389 | 385 | 385 | 29,000 | 385 |
| 1997-07-23 | 395 | 395 | 385 | 385 | 12,000 | 385 |
| 1997-07-22 | 385 | 400 | 385 | 400 | 25,000 | 400 |
| 1997-07-18 | 386 | 386 | 385 | 386 | 8,000 | 386 |
| 1997-07-17 | 386 | 386 | 385 | 385 | 12,000 | 385 |
| 1997-07-16 | 385 | 390 | 385 | 385 | 43,000 | 385 |
| 1997-07-15 | 380 | 385 | 380 | 385 | 18,000 | 385 |
| 1997-07-14 | 381 | 381 | 377 | 377 | 7,000 | 377 |
| 1997-07-11 | 385 | 385 | 381 | 385 | 8,000 | 385 |
| 1997-07-10 | 380 | 385 | 380 | 385 | 12,000 | 385 |
| 1997-07-09 | 385 | 385 | 377 | 377 | 15,000 | 377 |
| 1997-07-08 | 385 | 385 | 380 | 380 | 28,000 | 380 |
| 1997-07-07 | 390 | 390 | 385 | 386 | 15,000 | 386 |
| 1997-07-04 | 393 | 393 | 390 | 391 | 26,000 | 391 |
| 1997-07-03 | 395 | 396 | 395 | 395 | 14,000 | 395 |
| 1997-07-01 | 401 | 401 | 395 | 395 | 5,000 | 395 |
| 1997-06-30 | 400 | 410 | 400 | 410 | 34,000 | 410 |
| 1997-06-27 | 395 | 401 | 395 | 400 | 22,000 | 400 |
| 1997-06-26 | 396 | 399 | 396 | 396 | 14,000 | 396 |
| 1997-06-25 | 396 | 396 | 390 | 396 | 15,000 | 396 |
| 1997-06-24 | 400 | 403 | 391 | 395 | 31,000 | 395 |
| 1997-06-23 | 395 | 400 | 395 | 400 | 13,000 | 400 |
| 1997-06-20 | 410 | 410 | 405 | 405 | 49,000 | 405 |
| 1997-06-19 | 395 | 400 | 390 | 395 | 29,000 | 395 |
| 1997-06-18 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 1997-06-17 | 397 | 400 | 396 | 400 | 30,000 | 400 |
| 1997-06-16 | 408 | 408 | 395 | 395 | 12,000 | 395 |
| 1997-06-13 | 411 | 414 | 399 | 403 | 31,000 | 403 |
| 1997-06-12 | 402 | 410 | 402 | 410 | 23,000 | 410 |
| 1997-06-11 | 414 | 414 | 412 | 412 | 13,000 | 412 |
| 1997-06-10 | 412 | 415 | 412 | 412 | 23,000 | 412 |
| 1997-06-09 | 407 | 412 | 402 | 412 | 19,000 | 412 |
| 1997-06-06 | 410 | 412 | 402 | 402 | 29,000 | 402 |
| 1997-06-05 | 392 | 410 | 387 | 402 | 85,000 | 402 |
| 1997-06-04 | 394 | 394 | 387 | 389 | 15,000 | 389 |
| 1997-06-03 | 400 | 400 | 394 | 394 | 18,000 | 394 |
| 1997-06-02 | 400 | 400 | 388 | 399 | 29,000 | 399 |
| 1997-05-30 | 392 | 396 | 392 | 396 | 21,000 | 396 |
| 1997-05-29 | 400 | 400 | 390 | 395 | 49,000 | 395 |
| 1997-05-28 | 397 | 397 | 396 | 396 | 30,000 | 396 |
| 1997-05-27 | 397 | 397 | 396 | 397 | 11,000 | 397 |
| 1997-05-26 | 400 | 405 | 400 | 400 | 31,000 | 400 |
| 1997-05-23 | 390 | 400 | 390 | 400 | 23,000 | 400 |
| 1997-05-22 | 401 | 401 | 395 | 395 | 60,000 | 395 |
| 1997-05-21 | 410 | 416 | 400 | 401 | 60,000 | 401 |
| 1997-05-20 | 426 | 434 | 405 | 410 | 117,000 | 410 |
| 1997-05-19 | 416 | 429 | 415 | 426 | 123,000 | 426 |
| 1997-05-16 | 388 | 412 | 388 | 411 | 167,000 | 411 |
| 1997-05-15 | 375 | 390 | 373 | 383 | 184,000 | 383 |
| 1997-05-14 | 377 | 378 | 372 | 372 | 71,000 | 372 |
| 1997-05-13 | 373 | 380 | 372 | 372 | 56,000 | 372 |
| 1997-05-12 | 362 | 376 | 361 | 368 | 77,000 | 368 |
| 1997-05-09 | 388 | 388 | 375 | 375 | 29,000 | 375 |
| 1997-05-08 | 370 | 383 | 368 | 383 | 64,000 | 383 |
| 1997-05-07 | 395 | 395 | 374 | 375 | 74,000 | 375 |
| 1997-05-06 | 380 | 391 | 380 | 391 | 35,000 | 391 |
| 1997-05-02 | 371 | 377 | 368 | 368 | 26,000 | 368 |
| 1997-05-01 | 367 | 377 | 367 | 373 | 35,000 | 373 |
| 1997-04-30 | 356 | 368 | 356 | 365 | 43,000 | 365 |
| 1997-04-28 | 358 | 359 | 355 | 355 | 19,000 | 355 |
| 1997-04-25 | 373 | 375 | 373 | 373 | 30,000 | 373 |
| 1997-04-24 | 383 | 385 | 373 | 373 | 12,000 | 373 |
| 1997-04-23 | 393 | 399 | 382 | 382 | 68,000 | 382 |
| 1997-04-22 | 392 | 393 | 390 | 393 | 25,000 | 393 |
| 1997-04-21 | 392 | 399 | 392 | 396 | 53,000 | 396 |
| 1997-04-18 | 372 | 374 | 370 | 373 | 25,000 | 373 |
| 1997-04-17 | 360 | 360 | 355 | 356 | 35,000 | 356 |
| 1997-04-16 | 326 | 350 | 326 | 350 | 12,000 | 350 |
| 1997-04-15 | 320 | 333 | 320 | 325 | 34,000 | 325 |
| 1997-04-14 | 331 | 333 | 322 | 328 | 75,000 | 328 |
| 1997-04-11 | 350 | 350 | 333 | 334 | 65,000 | 334 |
| 1997-04-10 | 344 | 351 | 325 | 350 | 130,000 | 350 |
| 1997-04-09 | 359 | 359 | 335 | 349 | 64,000 | 349 |
| 1997-04-08 | 360 | 360 | 350 | 359 | 45,000 | 359 |
| 1997-04-07 | 398 | 400 | 375 | 375 | 58,000 | 375 |
| 1997-04-04 | 389 | 396 | 380 | 395 | 22,000 | 395 |
| 1997-04-03 | 392 | 395 | 390 | 390 | 33,000 | 390 |
| 1997-04-02 | 392 | 392 | 391 | 392 | 17,000 | 392 |
| 1997-04-01 | 391 | 393 | 391 | 391 | 9,000 | 391 |
| 1997-03-31 | 400 | 400 | 391 | 391 | 5,000 | 391 |
| 1997-03-28 | 390 | 390 | 390 | 390 | 13,000 | 390 |
| 1997-03-27 | 395 | 395 | 389 | 390 | 34,000 | 390 |
| 1997-03-26 | 418 | 418 | 396 | 396 | 20,000 | 396 |
| 1997-03-25 | 396 | 396 | 395 | 396 | 33,000 | 396 |
| 1997-03-24 | 390 | 400 | 390 | 395 | 23,000 | 395 |
| 1997-03-21 | 405 | 405 | 395 | 400 | 46,000 | 400 |
| 1997-03-19 | 400 | 400 | 395 | 395 | 21,000 | 395 |
| 1997-03-18 | 400 | 405 | 400 | 405 | 23,000 | 405 |
| 1997-03-17 | 405 | 405 | 386 | 395 | 24,000 | 395 |
| 1997-03-14 | 391 | 405 | 390 | 400 | 26,000 | 400 |
| 1997-03-13 | 408 | 408 | 400 | 406 | 20,000 | 406 |
| 1997-03-12 | 406 | 406 | 403 | 403 | 32,000 | 403 |
| 1997-03-11 | 403 | 409 | 403 | 406 | 7,000 | 406 |
| 1997-03-10 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 1997-03-07 | 400 | 402 | 400 | 402 | 26,000 | 402 |
| 1997-03-06 | 410 | 412 | 400 | 400 | 37,000 | 400 |
| 1997-03-05 | 414 | 414 | 410 | 410 | 13,000 | 410 |
| 1997-03-04 | 419 | 419 | 414 | 414 | 12,000 | 414 |
| 1997-03-03 | 412 | 415 | 410 | 410 | 17,000 | 410 |
| 1997-02-28 | 412 | 417 | 412 | 415 | 17,000 | 415 |
| 1997-02-27 | 419 | 419 | 415 | 415 | 16,000 | 415 |
| 1997-02-26 | 433 | 442 | 433 | 433 | 34,000 | 433 |
| 1997-02-25 | 433 | 433 | 421 | 433 | 11,000 | 433 |
| 1997-02-24 | 419 | 425 | 419 | 425 | 16,000 | 425 |
| 1997-02-21 | 410 | 427 | 410 | 418 | 34,000 | 418 |
| 1997-02-20 | 406 | 410 | 400 | 410 | 40,000 | 410 |
| 1997-02-19 | 390 | 395 | 385 | 390 | 24,000 | 390 |
| 1997-02-18 | 400 | 400 | 396 | 400 | 12,000 | 400 |
| 1997-02-17 | 391 | 393 | 390 | 391 | 20,000 | 391 |
| 1997-02-14 | 395 | 400 | 390 | 390 | 17,000 | 390 |
| 1997-02-13 | 385 | 399 | 385 | 395 | 34,000 | 395 |
| 1997-02-12 | 385 | 390 | 385 | 390 | 16,000 | 390 |
| 1997-02-10 | 385 | 390 | 385 | 386 | 19,000 | 386 |
| 1997-02-07 | 397 | 398 | 385 | 385 | 47,000 | 385 |
| 1997-02-06 | 405 | 405 | 395 | 395 | 50,000 | 395 |
| 1997-02-05 | 404 | 405 | 400 | 403 | 28,000 | 403 |
| 1997-02-04 | 406 | 406 | 403 | 405 | 23,000 | 405 |
| 1997-02-03 | 410 | 410 | 401 | 401 | 25,000 | 401 |
| 1997-01-31 | 405 | 410 | 404 | 410 | 14,000 | 410 |
| 1997-01-30 | 415 | 415 | 400 | 401 | 30,000 | 401 |
| 1997-01-29 | 405 | 410 | 405 | 405 | 17,000 | 405 |
| 1997-01-28 | 401 | 405 | 401 | 405 | 21,000 | 405 |
| 1997-01-27 | 415 | 415 | 406 | 406 | 9,000 | 406 |
| 1997-01-24 | 424 | 424 | 405 | 405 | 21,000 | 405 |
| 1997-01-23 | 414 | 415 | 411 | 412 | 9,000 | 412 |
| 1997-01-22 | 410 | 415 | 410 | 415 | 10,000 | 415 |
| 1997-01-21 | 403 | 415 | 403 | 405 | 11,000 | 405 |
| 1997-01-20 | 435 | 435 | 418 | 418 | 48,000 | 418 |
| 1997-01-17 | 425 | 435 | 420 | 420 | 29,000 | 420 |
| 1997-01-16 | 420 | 427 | 410 | 420 | 40,000 | 420 |
| 1997-01-14 | 405 | 407 | 400 | 405 | 44,000 | 405 |
| 1997-01-13 | 385 | 400 | 375 | 400 | 52,000 | 400 |
| 1997-01-10 | 390 | 390 | 365 | 380 | 131,000 | 380 |
| 1997-01-09 | 400 | 410 | 391 | 397 | 50,000 | 397 |
| 1997-01-08 | 420 | 420 | 405 | 410 | 33,000 | 410 |
| 1997-01-07 | 440 | 441 | 430 | 430 | 24,000 | 430 |
| 1997-01-06 | 431 | 438 | 430 | 438 | 8,000 | 438 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株