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
1997-12-301861871861864,000186
1997-12-2919319318518626,000186
1997-12-2619119219019210,000192
1997-12-2518820018619017,000190
1997-12-2420120118618632,000186
1997-12-2221921920020055,000200
1997-12-1921021020020029,000200
1997-12-1822022021322063,000220
1997-12-1721022021022030,000220
1997-12-1622022021521531,000215
1997-12-1522622621522017,000220
1997-12-1223523522622630,000226
1997-12-1124624624024011,000240
1997-12-1024924924024672,000246
1997-12-0924124123223222,000232
1997-12-0825025024024013,000240
1997-12-0525526025025029,000250
1997-12-042552552552554,000255
1997-12-032692692692692,000269
1997-12-0226027426026912,000269
1997-12-0127027025025158,000251
1997-11-2826027025127039,000270
1997-11-272462602462518,000251
1997-11-2626026024524529,000245
1997-11-2527427426026125,000261
1997-11-2127327326227135,000271
1997-11-2028728727027027,000270
1997-11-1927027026226217,000262
1997-11-1828029528029416,000294
1997-11-1726728526728517,000285
1997-11-1427027126626620,000266
1997-11-1328428427028019,000280
1997-11-1229729729229313,000293
1997-11-1128030028030022,000300
1997-11-102662802662806,000280
1997-11-0730030027627622,000276
1997-11-0629029529029015,000290
1997-11-0530030029529516,000295
1997-11-0431231631231612,000316
1997-10-3130131430131118,000311
1997-10-3030330430330318,000303
1997-10-293063063003005,000300
1997-10-282902902902908,000290
1997-10-2730531429731427,000314
1997-10-243053052963006,000300
1997-10-233053103053108,000310
1997-10-2229930529930520,000305
1997-10-212952962952958,000295
1997-10-2030530530430423,000304
1997-10-172812812752818,000281
1997-10-162812902812908,000290
1997-10-1526528026528029,000280
1997-10-1426026525926225,000262
1997-10-132622622622623,000262
1997-10-0926026525626523,000265
1997-10-0825526125526146,000261
1997-10-072562572562576,000257
1997-10-0625025125025018,000250
1997-10-0325525725025028,000250
1997-10-0225025625025223,000252
1997-10-0126526525125157,000251
1997-09-3026526525026055,000260
1997-09-2927527527027013,000270
1997-09-2629429528028042,000280
1997-09-2530930929529517,000295
1997-09-2431031529531524,000315
1997-09-2231031031031037,000310
1997-09-1929029729029036,000290
1997-09-1831031029029115,000291
1997-09-1731931930530523,000305
1997-09-1631532031531518,000315
1997-09-1231131531131517,000315
1997-09-1131032831032815,000328
1997-09-1032832832532526,000325
1997-09-093293293283284,000328
1997-09-083293343293303,000330
1997-09-053283283283287,000328
1997-09-043303303283288,000328
1997-09-0333634033633811,000338
1997-09-0232933832933617,000336
1997-09-0134434433933915,000339
1997-08-293283283283285,000328
1997-08-2832633032632811,000328
1997-08-2733233233033031,000330
1997-08-2635035034734714,000347
1997-08-2534734734734716,000347
1997-08-2233134032732726,000327
1997-08-2134035034034021,000340
1997-08-2035035135035027,000350
1997-08-1932533032532516,000325
1997-08-1832132531632510,000325
1997-08-1534034033033019,000330
1997-08-143403403403403,000340
1997-08-133283403283408,000340
1997-08-1232032031531511,000315
1997-08-1132732832032025,000320
1997-08-0832632632032629,000326
1997-08-0732933032532523,000325
1997-08-0633133132833026,000330
1997-08-0534034033433524,000335
1997-08-0435035034034012,000340
1997-08-0135135535035272,000352
1997-07-3137237235135117,000351
1997-07-3038038037537511,000375
1997-07-2938538538538521,000385
1997-07-2838538638538634,000386
1997-07-2538538538538534,000385
1997-07-2438638938538529,000385
1997-07-2339539538538512,000385
1997-07-2238540038540025,000400
1997-07-183863863853868,000386
1997-07-1738638638538512,000385
1997-07-1638539038538543,000385
1997-07-1538038538038518,000385
1997-07-143813813773777,000377
1997-07-113853853813858,000385
1997-07-1038038538038512,000385
1997-07-0938538537737715,000377
1997-07-0838538538038028,000380
1997-07-0739039038538615,000386
1997-07-0439339339039126,000391
1997-07-0339539639539514,000395
1997-07-014014013953955,000395
1997-06-3040041040041034,000410
1997-06-2739540139540022,000400
1997-06-2639639939639614,000396
1997-06-2539639639039615,000396
1997-06-2440040339139531,000395
1997-06-2339540039540013,000400
1997-06-2041041040540549,000405
1997-06-1939540039039529,000395
1997-06-1840040040040011,000400
1997-06-1739740039640030,000400
1997-06-1640840839539512,000395
1997-06-1341141439940331,000403
1997-06-1240241040241023,000410
1997-06-1141441441241213,000412
1997-06-1041241541241223,000412
1997-06-0940741240241219,000412
1997-06-0641041240240229,000402
1997-06-0539241038740285,000402
1997-06-0439439438738915,000389
1997-06-0340040039439418,000394
1997-06-0240040038839929,000399
1997-05-3039239639239621,000396
1997-05-2940040039039549,000395
1997-05-2839739739639630,000396
1997-05-2739739739639711,000397
1997-05-2640040540040031,000400
1997-05-2339040039040023,000400
1997-05-2240140139539560,000395
1997-05-2141041640040160,000401
1997-05-20426434405410117,000410
1997-05-19416429415426123,000426
1997-05-16388412388411167,000411
1997-05-15375390373383184,000383
1997-05-1437737837237271,000372
1997-05-1337338037237256,000372
1997-05-1236237636136877,000368
1997-05-0938838837537529,000375
1997-05-0837038336838364,000383
1997-05-0739539537437574,000375
1997-05-0638039138039135,000391
1997-05-0237137736836826,000368
1997-05-0136737736737335,000373
1997-04-3035636835636543,000365
1997-04-2835835935535519,000355
1997-04-2537337537337330,000373
1997-04-2438338537337312,000373
1997-04-2339339938238268,000382
1997-04-2239239339039325,000393
1997-04-2139239939239653,000396
1997-04-1837237437037325,000373
1997-04-1736036035535635,000356
1997-04-1632635032635012,000350
1997-04-1532033332032534,000325
1997-04-1433133332232875,000328
1997-04-1135035033333465,000334
1997-04-10344351325350130,000350
1997-04-0935935933534964,000349
1997-04-0836036035035945,000359
1997-04-0739840037537558,000375
1997-04-0438939638039522,000395
1997-04-0339239539039033,000390
1997-04-0239239239139217,000392
1997-04-013913933913919,000391
1997-03-314004003913915,000391
1997-03-2839039039039013,000390
1997-03-2739539538939034,000390
1997-03-2641841839639620,000396
1997-03-2539639639539633,000396
1997-03-2439040039039523,000395
1997-03-2140540539540046,000400
1997-03-1940040039539521,000395
1997-03-1840040540040523,000405
1997-03-1740540538639524,000395
1997-03-1439140539040026,000400
1997-03-1340840840040620,000406
1997-03-1240640640340332,000403
1997-03-114034094034067,000406
1997-03-104034034034032,000403
1997-03-0740040240040226,000402
1997-03-0641041240040037,000400
1997-03-0541441441041013,000410
1997-03-0441941941441412,000414
1997-03-0341241541041017,000410
1997-02-2841241741241517,000415
1997-02-2741941941541516,000415
1997-02-2643344243343334,000433
1997-02-2543343342143311,000433
1997-02-2441942541942516,000425
1997-02-2141042741041834,000418
1997-02-2040641040041040,000410
1997-02-1939039538539024,000390
1997-02-1840040039640012,000400
1997-02-1739139339039120,000391
1997-02-1439540039039017,000390
1997-02-1338539938539534,000395
1997-02-1238539038539016,000390
1997-02-1038539038538619,000386
1997-02-0739739838538547,000385
1997-02-0640540539539550,000395
1997-02-0540440540040328,000403
1997-02-0440640640340523,000405
1997-02-0341041040140125,000401
1997-01-3140541040441014,000410
1997-01-3041541540040130,000401
1997-01-2940541040540517,000405
1997-01-2840140540140521,000405
1997-01-274154154064069,000406
1997-01-2442442440540521,000405
1997-01-234144154114129,000412
1997-01-2241041541041510,000415
1997-01-2140341540340511,000405
1997-01-2043543541841848,000418
1997-01-1742543542042029,000420
1997-01-1642042741042040,000420
1997-01-1440540740040544,000405
1997-01-1338540037540052,000400
1997-01-10390390365380131,000380
1997-01-0940041039139750,000397
1997-01-0842042040541033,000410
1997-01-0744044143043024,000430
1997-01-064314384304388,000438

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