5957 日東精工(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281651691651699,000169
2001-12-271651691651696,000169
2001-12-2616716916516515,000165
2001-12-2517417416616618,000166
2001-12-2117518017417410,000174
2001-12-2017417717217247,000172
2001-12-1916917116516929,000169
2001-12-1816716816716817,000168
2001-12-171681681671675,000167
2001-12-1417017117017147,000171
2001-12-1317617817017511,000175
2001-12-1217517617517610,000176
2001-12-1117417717417411,000174
2001-12-1018418417817850,000178
2001-12-071661691661698,000169
2001-12-061681691681695,000169
2001-12-051671681671685,000168
2001-12-041721731701707,000170
2001-12-0317017016717010,000170
2001-11-3017417917017920,000179
2001-11-291771771731735,000173
2001-11-281841841821826,000182
2001-11-271871881871888,000188
2001-11-2618818818618825,000188
2001-11-221751751751752,000175
2001-11-2118318518018512,000185
2001-11-2018918918418429,000184
2001-11-1917519017419011,000190
2001-11-161751751751755,000175
2001-11-151701741701728,000172
2001-11-141681681681682,000168
2001-11-1316616816616613,000166
2001-11-1216616916616813,000168
2001-11-091681691681688,000168
2001-11-0817118017117712,000177
2001-11-0717217617217520,000175
2001-11-061781811771779,000177
2001-11-0518018117717733,000177
2001-11-0218919018018120,000181
2001-11-0119419718619416,000194
2001-10-311811831811826,000182
2001-10-3019419418618611,000186
2001-10-291991991991995,000199
2001-10-2619619919619924,000199
2001-10-2519219719219712,000197
2001-10-2418919418919117,000191
2001-10-2318819518819413,000194
2001-10-2218618618518630,000186
2001-10-1918018618018614,000186
2001-10-181801801781784,000178
2001-10-171841841841841,000184
2001-10-161831841771845,000184
2001-10-151821841741748,000174
2001-10-121791841791845,000184
2001-10-111781781781788,000178
2001-10-101701751691749,000174
2001-10-0916718016717530,000175
2001-10-0518018316616614,000166
2001-10-0417418817217832,000178
2001-10-0316916916616613,000166
2001-10-0216916915616522,000165
2001-10-0117417416917013,000170
2001-09-2816317416317423,000174
2001-09-271611631611635,000163
2001-09-2616016115716122,000161
2001-09-251431591431587,000158
2001-09-2114714714514510,000145
2001-09-2014614714614732,000147
2001-09-1914014814014614,000146
2001-09-181421421411414,000141
2001-09-171471471421424,000142
2001-09-1414114714114732,000147
2001-09-1313013112913113,000131
2001-09-1213714013514017,000140
2001-09-111591591591593,000159
2001-09-101571571551565,000156
2001-09-071581581561574,000157
2001-09-061661661621624,000162
2001-09-051601661601666,000166
2001-09-0415716615616626,000166
2001-09-031761761711717,000171
2001-08-311791791781786,000178
2001-08-301831831771818,000181
2001-08-2918318318218310,000183
2001-08-281851871851853,000185
2001-08-2719319318518529,000185
2001-08-241841851841856,000185
2001-08-221811811811811,000181
2001-08-211801821801828,000182
2001-08-2019019018218333,000183
2001-08-1718619018419014,000190
2001-08-161851891851858,000185
2001-08-151851851851855,000185
2001-08-141861861851853,000185
2001-08-131851851851853,000185
2001-08-1018419118419117,000191
2001-08-091821821821825,000182
2001-08-081871871851856,000185
2001-08-071931931861926,000192
2001-08-0619219219019211,000192
2001-08-031901921901925,000192
2001-08-0218819018819015,000190
2001-08-0118619118618810,000188
2001-07-3117918517318541,000185
2001-07-3018218217917916,000179
2001-07-2719019518318319,000183
2001-07-2619319318819015,000190
2001-07-2519019018518812,000188
2001-07-241851891841898,000189
2001-07-2318818818418433,000184
2001-07-191871881871886,000188
2001-07-1818718718518718,000187
2001-07-171871891871876,000187
2001-07-161891891891892,000189
2001-07-131901901901901,000190
2001-07-121851891851895,000189
2001-07-111861871851877,000187
2001-07-1019819818518634,000186
2001-07-0919019018318317,000183
2001-07-061911921891923,000192
2001-07-051881901881903,000190
2001-07-041871871861867,000186
2001-07-0319719718718713,000187
2001-07-021881921881884,000188
2001-06-2919619919119521,000195
2001-06-2819319818618619,000186
2001-06-2719319319219214,000192
2001-06-2618919318519311,000193
2001-06-2519319319019316,000193
2001-06-221921931921935,000193
2001-06-2119219219119116,000191
2001-06-2018919018518535,000185
2001-06-1918518918418915,000189
2001-06-181841841831834,000183
2001-06-1518518618218213,000182
2001-06-1418918918218210,000182
2001-06-131881901851909,000190
2001-06-121871921871885,000188
2001-06-0818318618318645,000186
2001-06-071871871821829,000182
2001-06-061871871871874,000187
2001-06-0519119218619212,000192
2001-06-041921921921921,000192
2001-06-0119319418519019,000190
2001-05-3119119118018414,000184
2001-05-301921921921923,000192
2001-05-291921921921924,000192
2001-05-2820520519219819,000198
2001-05-252042042022027,000202
2001-05-242012012012018,000201
2001-05-232052052042044,000204
2001-05-2220620620120216,000202
2001-05-2121021120520539,000205
2001-05-1820220619820620,000206
2001-05-1720220219520212,000202
2001-05-1620220219719711,000197
2001-05-151991991941987,000198
2001-05-142022021981993,000199
2001-05-112012042012028,000202
2001-05-101982031972037,000203
2001-05-092052051981985,000198
2001-05-082072072052056,000205
2001-05-0721021021021014,000210
2001-05-0221421421021013,000210
2001-05-012142152102158,000215
2001-04-2721421521021425,000214
2001-04-2621521521021443,000214
2001-04-2520820820720722,000207
2001-04-242002081982087,000208
2001-04-232052072042047,000204
2001-04-2020820820420555,000205
2001-04-1920121920020492,000204
2001-04-1820020019620025,000200
2001-04-1719920019820019,000200
2001-04-1620020019920010,000200
2001-04-1319220019220015,000200
2001-04-1219719719119117,000191
2001-04-1119319818818821,000188
2001-04-101971971921925,000192
2001-04-091971971901906,000190
2001-04-0620020019720010,000200
2001-04-0519720019620021,000200
2001-04-0419119919119710,000197
2001-04-031951951951956,000195
2001-04-021921921911919,000191
2001-03-3020020019119116,000191
2001-03-291971971901908,000190
2001-03-281991991921976,000197
2001-03-2719720019720025,000200
2001-03-2619820019220026,000200
2001-03-231961981961988,000198
2001-03-221901941901943,000194
2001-03-2118819418319454,000194
2001-03-1918418618318321,000183
2001-03-161861861861865,000186
2001-03-151821831821835,000183
2001-03-1418718718218210,000182
2001-03-1318518718218712,000187
2001-03-121871871861865,000186
2001-03-0920020019019028,000190
2001-03-0819119318219310,000193
2001-03-0719219219019020,000190
2001-03-0618518918018935,000189
2001-03-0518719218318421,000184
2001-03-0218819518819310,000193
2001-03-011921961871968,000196
2001-02-281971971921924,000192
2001-02-271971971921975,000197
2001-02-262032031961967,000196
2001-02-232012022002028,000202
2001-02-2219520019120013,000200
2001-02-2120320319720227,000202
2001-02-2020420419319837,000198
2001-02-1919119619119613,000196
2001-02-1619920019519921,000199
2001-02-1519520719220099,000200
2001-02-141821851811854,000185
2001-02-1319119118018513,000185
2001-02-091791791781782,000178
2001-02-081781791781795,000179
2001-02-061821831771779,000177
2001-02-051831831771776,000177
2001-02-021781781741744,000174
2001-02-011831831821835,000183
2001-01-311901901901902,000190
2001-01-3018819018619010,000190
2001-01-2918518518318313,000183
2001-01-2619519519519511,000195
2001-01-251951951901905,000190
2001-01-241941941941948,000194
2001-01-2319019419019412,000194
2001-01-2219719718819531,000195
2001-01-1918018718018710,000187
2001-01-181801801711808,000180
2001-01-171751751751756,000175
2001-01-161701781701784,000178
2001-01-151691701691706,000170
2001-01-1216816816016111,000161
2001-01-1117417415615610,000156
2001-01-1017517516117411,000174
2001-01-091731731701707,000170
2001-01-0517517817517817,000178
2001-01-041761761751753,000175

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