5957 日東精工(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3014514514514513,000145
1999-12-2915515514514515,000145
1999-12-2814814814314318,000143
1999-12-2714515014414755,000147
1999-12-2416016414514577,000145
1999-12-2216016115915950,000159
1999-12-2116517016016052,000160
1999-12-2016916916016036,000160
1999-12-1716516716116727,000167
1999-12-161661661621629,000162
1999-12-151661661651654,000165
1999-12-141661661661661,000166
1999-12-1317017016616618,000166
1999-12-1018018016916969,000169
1999-12-0917017117017021,000170
1999-12-0817017117017022,000170
1999-12-0718318317017122,000171
1999-12-0617018517018419,000184
1999-12-0317018017017016,000170
1999-12-0217118417017022,000170
1999-12-011701711701706,000170
1999-11-3017517516917018,000170
1999-11-2917317917317530,000175
1999-11-2617317317017313,000173
1999-11-2518018017117111,000171
1999-11-241871921851859,000185
1999-11-2219519518619235,000192
1999-11-1918918917518522,000185
1999-11-1818019018018411,000184
1999-11-1717017616717615,000176
1999-11-1616016916016935,000169
1999-11-1519119116017049,000170
1999-11-1216517015615630,000156
1999-11-1118818818018056,000180
1999-11-1019119118518823,000188
1999-11-0920320319119123,000191
1999-11-0818819018818811,000188
1999-11-0518919018718818,000188
1999-11-0419519718519725,000197
1999-11-0219819919619719,000197
1999-11-012042042002009,000200
1999-10-2919820519819815,000198
1999-10-2819519719519723,000197
1999-10-2719919919519535,000195
1999-10-2620820819819823,000198
1999-10-2519719819719819,000198
1999-10-2220020119819928,000199
1999-10-212052052022033,000203
1999-10-2021922020220755,000207
1999-10-1920422020222056,000220
1999-10-1820120120120119,000201
1999-10-1520320320120113,000201
1999-10-1420120420120315,000203
1999-10-1320320320120113,000201
1999-10-1220120820120315,000203
1999-10-0820220220020122,000201
1999-10-072002032002026,000202
1999-10-0620720819819841,000198
1999-10-052042102042079,000207
1999-10-0420720720320319,000203
1999-10-0121221221021017,000210
1999-09-3021021520821520,000215
1999-09-2920620620520529,000205
1999-09-282052052052051,000205
1999-09-2721921920820811,000208
1999-09-2421621621521514,000215
1999-09-2222022221522212,000222
1999-09-2122522521522340,000223
1999-09-2022522521522530,000225
1999-09-1721322021322031,000220
1999-09-1621521521021539,000215
1999-09-1421121521021526,000215
1999-09-1321722821322644,000226
1999-09-1021722921521754,000217
1999-09-0921222021121134,000211
1999-09-0821521521021116,000211
1999-09-0721721721521516,000215
1999-09-0621821921521525,000215
1999-09-0322122121521718,000217
1999-09-022232232212218,000221
1999-09-012212232212235,000223
1999-08-3122422422022216,000222
1999-08-3021222021222013,000220
1999-08-272122202122127,000212
1999-08-2623023021221220,000212
1999-08-2520921520821034,000210
1999-08-2421121320820964,000209
1999-08-2321521521021077,000210
1999-08-2022522521421539,000215
1999-08-1922022022022019,000220
1999-08-1822022122022025,000220
1999-08-1722522522022012,000220
1999-08-1622022522022523,000225
1999-08-1321822021722019,000220
1999-08-122282282182236,000223
1999-08-112302302292292,000229
1999-08-102322322322321,000232
1999-08-0922522521521721,000217
1999-08-0622622622522511,000225
1999-08-0522522522522510,000225
1999-08-0423023022522515,000225
1999-08-0323823823023021,000230
1999-08-022402402312314,000231
1999-07-302312312312316,000231
1999-07-292402402312313,000231
1999-07-2824024023023010,000230
1999-07-272412462412467,000246
1999-07-2625425425425411,000254
1999-07-232412452402459,000245
1999-07-2225125124124110,000241
1999-07-2125325324225125,000251
1999-07-1924225424225413,000254
1999-07-1624024424024128,000241
1999-07-1524224324024020,000240
1999-07-142422432422435,000243
1999-07-1325425424024222,000242
1999-07-1225425424424416,000244
1999-07-0925725724225432,000254
1999-07-082422422402405,000240
1999-07-0723724523624319,000243
1999-07-0624124423423614,000236
1999-07-052452452402456,000245
1999-07-0224024024024024,000240
1999-07-0123524023524018,000240
1999-06-3023723723423556,000235
1999-06-2923623623523622,000236
1999-06-2823623623423632,000236
1999-06-2523723923523623,000236
1999-06-2424124123723726,000237
1999-06-2325725724124631,000246
1999-06-2225925925225225,000252
1999-06-2125526425026045,000260
1999-06-1826426425425921,000259
1999-06-1725026425026450,000264
1999-06-1624524524124517,000245
1999-06-1524524523924531,000245
1999-06-1424424524424515,000245
1999-06-1123924523923938,000239
1999-06-1024524522622624,000226
1999-06-0923323823323813,000238
1999-06-082352352302329,000232
1999-06-0723523823523813,000238
1999-06-042402402372378,000237
1999-06-032402402402401,000240
1999-06-0224024123523616,000236
1999-06-0124024023023023,000230
1999-05-312402402402405,000240
1999-05-282462462452452,000245
1999-05-272512512512512,000251
1999-05-262452592452599,000259
1999-05-2524824824324310,000243
1999-05-2425525525025011,000250
1999-05-2125626025125124,000251
1999-05-2026326325525525,000255
1999-05-192592602592608,000260
1999-05-182622622572578,000257
1999-05-1725826825526718,000267
1999-05-1426226225525523,000255
1999-05-1326526926126111,000261
1999-05-1226026626026614,000266
1999-05-1127527626827033,000270
1999-05-1028028027527524,000275
1999-05-0726827226826821,000268
1999-05-0626928526726718,000267
1999-04-3026026525626531,000265
1999-04-2826026025625652,000256
1999-04-2726826826626626,000266
1999-04-2626526626526631,000266
1999-04-232632642622628,000262
1999-04-2226426826126225,000262
1999-04-2127327326426428,000264
1999-04-2028528526127041,000270
1999-04-1927528527528327,000283
1999-04-1627528027527551,000275
1999-04-1527727927527550,000275
1999-04-1427227827227520,000275
1999-04-1327228027227530,000275
1999-04-1228028027027871,000278
1999-04-0924527024527044,000270
1999-04-0824028524027582,000275
1999-04-0723724023023123,000231
1999-04-0624024022522722,000227
1999-04-0523424523423526,000235
1999-04-0224024022323930,000239
1999-04-012272272222227,000222
1999-03-3124024022023924,000239
1999-03-3023124122523110,000231
1999-03-292412412372379,000237
1999-03-2624524824424417,000244
1999-03-2524124524124328,000243
1999-03-2424024124024119,000241
1999-03-2324524523524549,000245
1999-03-1923524523124029,000240
1999-03-1824224223023738,000237
1999-03-1724024223224245,000242
1999-03-1623523723123214,000232
1999-03-1522423922423527,000235
1999-03-1223823823523533,000235
1999-03-1123023422323412,000234
1999-03-102252342232239,000223
1999-03-0922723222523023,000230
1999-03-0821823521823029,000230
1999-03-0521021720721219,000212
1999-03-0421421420620717,000207
1999-03-032122142122144,000214
1999-03-0221521521221213,000212
1999-03-0121521521421414,000214
1999-02-262152152152151,000215
1999-02-252222222152159,000215
1999-02-2421822021722010,000220
1999-02-2322822821721717,000217
1999-02-2222823022022839,000228
1999-02-1921522021522010,000220
1999-02-182112152102159,000215
1999-02-1721121321121111,000211
1999-02-162152152152155,000215
1999-02-1521221521021511,000215
1999-02-1222922921521511,000215
1999-02-1021621621121521,000215
1999-02-0922222721621617,000216
1999-02-082302302222224,000222
1999-02-052262262252254,000225
1999-02-042262272252255,000225
1999-02-032392392302303,000230
1999-02-022392392312314,000231
1999-02-0124024323223930,000239
1999-01-2922623522623516,000235
1999-01-282422422302309,000230
1999-01-2723724523724113,000241
1999-01-2623524523223526,000235
1999-01-252342342322326,000232
1999-01-222352352352358,000235
1999-01-2123924523323339,000233
1999-01-2023023523023451,000234
1999-01-1922223522223020,000230
1999-01-1821522221521518,000215
1999-01-1421121521121524,000215
1999-01-1321121621021615,000216
1999-01-122162162162164,000216
1999-01-112162162162161,000216
1999-01-082132132112114,000211
1999-01-0721021321021312,000213
1999-01-0620722320621935,000219
1999-01-052102102072076,000207
1999-01-042062062062061,000206

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