5957 日東精工(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291751761751753,000175
2000-12-2817717717517512,000175
2000-12-271791791771773,000177
2000-12-261771821771827,000182
2000-12-2519019018118417,000184
2000-12-2219319318018014,000180
2000-12-2119319418819418,000194
2000-12-2019019018519035,000190
2000-12-1919219218818817,000188
2000-12-181871901871909,000190
2000-12-141891891891892,000189
2000-12-1318619018618712,000187
2000-12-121921951921947,000194
2000-12-112032031961965,000196
2000-12-0820320319019050,000190
2000-12-071881891881885,000188
2000-12-061861871861876,000187
2000-12-051941951931933,000193
2000-12-041911941911917,000191
2000-12-011891901891907,000190
2000-11-301811891811895,000189
2000-11-291801811801815,000181
2000-11-281861861801807,000180
2000-11-2719419417617627,000176
2000-11-2418518918418410,000184
2000-11-221841841841843,000184
2000-11-211841841841842,000184
2000-11-2019919918418437,000184
2000-11-1718818918818918,000189
2000-11-161951951891946,000194
2000-11-151951951861865,000186
2000-11-141961961951954,000195
2000-11-1319519619519618,000196
2000-11-101951951951953,000195
2000-11-091961961911963,000196
2000-11-0820520518619117,000191
2000-11-072052052042058,000205
2000-11-061952041952049,000204
2000-11-0219019518919518,000195
2000-11-011901901901907,000190
2000-10-3118819018819010,000190
2000-10-3019619919619912,000199
2000-10-271911911911916,000191
2000-10-2620220219520016,000200
2000-10-251991991931937,000193
2000-10-241931941931947,000194
2000-10-2320020019119615,000196
2000-10-2020020520020438,000204
2000-10-192012012002008,000200
2000-10-1820020020020011,000200
2000-10-1720520520320312,000203
2000-10-1620620620520523,000205
2000-10-1321521520520537,000205
2000-10-1220021120021027,000210
2000-10-112052052012013,000201
2000-10-102042042022027,000202
2000-10-0620520620220613,000206
2000-10-0521021020620610,000206
2000-10-0421521520820818,000208
2000-10-032152182152177,000217
2000-10-022132152102159,000215
2000-09-2921621620721033,000210
2000-09-2821521620920917,000209
2000-09-272152162152156,000215
2000-09-262202202152158,000215
2000-09-2522022021522020,000220
2000-09-2221421921121516,000215
2000-09-2122022021322025,000220
2000-09-2021221821021067,000210
2000-09-1920622020621545,000215
2000-09-1819820619820615,000206
2000-09-1420220320220318,000203
2000-09-1320520520220215,000202
2000-09-1220520520120113,000201
2000-09-1120620720620610,000206
2000-09-0820520920520517,000205
2000-09-0720820920520926,000209
2000-09-0620921520520966,000209
2000-09-0520320720320713,000207
2000-09-042032032022029,000202
2000-09-0120520920420915,000209
2000-08-312092092052052,000205
2000-08-302102102092092,000209
2000-08-2921221220521013,000210
2000-08-2821421420520740,000207
2000-08-2521921920720727,000207
2000-08-2421421420921416,000214
2000-08-2322022021021020,000210
2000-08-2221421520621411,000214
2000-08-2121621620521442,000214
2000-08-1821021020720716,000207
2000-08-172082082082085,000208
2000-08-162102102062069,000206
2000-08-152032112032107,000210
2000-08-1421521521121113,000211
2000-08-1121622520921450,000214
2000-08-1020521620521546,000215
2000-08-0920520520120213,000202
2000-08-082102102052058,000205
2000-08-072022102022108,000210
2000-08-041992011942017,000201
2000-08-031991991991994,000199
2000-08-021901981901986,000198
2000-08-0119620119620011,000200
2000-07-312002001901906,000190
2000-07-2820120520020428,000204
2000-07-2720620620020110,000201
2000-07-2622022020620624,000206
2000-07-2521021020020512,000205
2000-07-2421521520621016,000210
2000-07-2121621621421650,000216
2000-07-1921821821321633,000216
2000-07-182252252202206,000220
2000-07-1723223222522512,000225
2000-07-1423323822723222,000232
2000-07-132332332302309,000230
2000-07-1224024124024027,000240
2000-07-1123024323024124,000241
2000-07-1025025022524153,000241
2000-07-0721522521522022,000220
2000-07-0621622421522410,000224
2000-07-0521921921521717,000217
2000-07-0422522521821830,000218
2000-07-0321522521521860,000218
2000-06-302162162102129,000212
2000-06-292182182102108,000210
2000-06-2821021020520512,000205
2000-06-272192192142149,000214
2000-06-2619321119320128,000201
2000-06-2321021321021310,000213
2000-06-222112152112146,000214
2000-06-2121921921121120,000211
2000-06-2021921921521934,000219
2000-06-1921021920821928,000219
2000-06-1621121421121410,000214
2000-06-1521521521021026,000210
2000-06-1422522521521530,000215
2000-06-1321922421722244,000222
2000-06-1221622521622422,000224
2000-06-0922022021621616,000216
2000-06-0822022021221217,000212
2000-06-0721022020722029,000220
2000-06-0620921020820914,000209
2000-06-0519021519021054,000210
2000-06-0219519719019018,000190
2000-06-011951981951985,000198
2000-05-311991991951989,000198
2000-05-301951991951999,000199
2000-05-2919219919219721,000197
2000-05-2620320319719729,000197
2000-05-2520020019719811,000198
2000-05-2419719819719815,000198
2000-05-2319819819719714,000197
2000-05-2220420419719840,000198
2000-05-1920220420020416,000204
2000-05-1820120620120257,000202
2000-05-1719421019420895,000208
2000-05-1618419017319048,000190
2000-05-1518318518318415,000184
2000-05-1218218418218214,000182
2000-05-111811821801824,000182
2000-05-101771821751828,000182
2000-05-091771771771771,000177
2000-05-081751771751768,000176
2000-05-021791791791792,000179
2000-05-0117517917317927,000179
2000-04-2817518017518035,000180
2000-04-2718118117017534,000175
2000-04-2619119118118141,000181
2000-04-2518718718318415,000184
2000-04-2418518718518713,000187
2000-04-2119019018518537,000185
2000-04-2019419418518982,000189
2000-04-1918018518018017,000180
2000-04-1817517817317528,000175
2000-04-1717217317017061,000170
2000-04-1418319018319015,000190
2000-04-1318819018419029,000190
2000-04-1219019018518720,000187
2000-04-1118919018319038,000190
2000-04-1018319218019250,000192
2000-04-0718318518318433,000184
2000-04-0618018317518353,000183
2000-04-051801801771772,000177
2000-04-0418018017617622,000176
2000-04-0318318317517517,000175
2000-03-3118018317918022,000180
2000-03-3017517617517611,000176
2000-03-2917717717117526,000175
2000-03-2817618317618221,000182
2000-03-2717918016717631,000176
2000-03-2417018016517352,000173
2000-03-2317317317017036,000170
2000-03-2217317416817370,000173
2000-03-2116416716416644,000166
2000-03-1715215915215924,000159
2000-03-1615015514615530,000155
2000-03-1514915414915416,000154
2000-03-1415515515015410,000154
2000-03-1315215815015531,000155
2000-03-1015916015015051,000150
2000-03-0915515514614629,000146
2000-03-0815415514514511,000145
2000-03-071501551501558,000155
2000-03-061471501471507,000150
2000-03-031511511451459,000145
2000-03-0215115215115210,000152
2000-03-0115315314914916,000149
2000-02-2915115514814820,000148
2000-02-2815015214514511,000145
2000-02-251441441401408,000140
2000-02-2414814814514513,000145
2000-02-2315415414614627,000146
2000-02-2215215214514715,000147
2000-02-2115115114314341,000143
2000-02-1814115714115740,000157
2000-02-171401401401407,000140
2000-02-1614014913714235,000142
2000-02-1513814013813927,000139
2000-02-1414014413713740,000137
2000-02-1014814814514514,000145
2000-02-0915415414814810,000148
2000-02-0815615614814823,000148
2000-02-0715515515315313,000153
2000-02-0416516515015418,000154
2000-02-031551601551607,000160
2000-02-0216016415916427,000164
2000-02-011611611521523,000152
2000-01-311561611561613,000161
2000-01-2816516516116124,000161
2000-01-2716016516016511,000165
2000-01-2617317316116122,000161
2000-01-251601611521536,000153
2000-01-241611611601609,000160
2000-01-211671671661666,000166
2000-01-2017317316716741,000167
2000-01-1915817315817325,000173
2000-01-1816016516016218,000162
2000-01-1715516015016043,000160
2000-01-141541541521545,000154
2000-01-131471561471566,000156
2000-01-121471521471525,000152
2000-01-1115015014715010,000150
2000-01-0714515114515012,000150
2000-01-0614515014514518,000145
2000-01-051491491451458,000145
2000-01-041451501451503,000150

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