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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 165 | 169 | 165 | 169 | 9,000 | 169 |
| 2001-12-27 | 165 | 169 | 165 | 169 | 6,000 | 169 |
| 2001-12-26 | 167 | 169 | 165 | 165 | 15,000 | 165 |
| 2001-12-25 | 174 | 174 | 166 | 166 | 18,000 | 166 |
| 2001-12-21 | 175 | 180 | 174 | 174 | 10,000 | 174 |
| 2001-12-20 | 174 | 177 | 172 | 172 | 47,000 | 172 |
| 2001-12-19 | 169 | 171 | 165 | 169 | 29,000 | 169 |
| 2001-12-18 | 167 | 168 | 167 | 168 | 17,000 | 168 |
| 2001-12-17 | 168 | 168 | 167 | 167 | 5,000 | 167 |
| 2001-12-14 | 170 | 171 | 170 | 171 | 47,000 | 171 |
| 2001-12-13 | 176 | 178 | 170 | 175 | 11,000 | 175 |
| 2001-12-12 | 175 | 176 | 175 | 176 | 10,000 | 176 |
| 2001-12-11 | 174 | 177 | 174 | 174 | 11,000 | 174 |
| 2001-12-10 | 184 | 184 | 178 | 178 | 50,000 | 178 |
| 2001-12-07 | 166 | 169 | 166 | 169 | 8,000 | 169 |
| 2001-12-06 | 168 | 169 | 168 | 169 | 5,000 | 169 |
| 2001-12-05 | 167 | 168 | 167 | 168 | 5,000 | 168 |
| 2001-12-04 | 172 | 173 | 170 | 170 | 7,000 | 170 |
| 2001-12-03 | 170 | 170 | 167 | 170 | 10,000 | 170 |
| 2001-11-30 | 174 | 179 | 170 | 179 | 20,000 | 179 |
| 2001-11-29 | 177 | 177 | 173 | 173 | 5,000 | 173 |
| 2001-11-28 | 184 | 184 | 182 | 182 | 6,000 | 182 |
| 2001-11-27 | 187 | 188 | 187 | 188 | 8,000 | 188 |
| 2001-11-26 | 188 | 188 | 186 | 188 | 25,000 | 188 |
| 2001-11-22 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2001-11-21 | 183 | 185 | 180 | 185 | 12,000 | 185 |
| 2001-11-20 | 189 | 189 | 184 | 184 | 29,000 | 184 |
| 2001-11-19 | 175 | 190 | 174 | 190 | 11,000 | 190 |
| 2001-11-16 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2001-11-15 | 170 | 174 | 170 | 172 | 8,000 | 172 |
| 2001-11-14 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2001-11-13 | 166 | 168 | 166 | 166 | 13,000 | 166 |
| 2001-11-12 | 166 | 169 | 166 | 168 | 13,000 | 168 |
| 2001-11-09 | 168 | 169 | 168 | 168 | 8,000 | 168 |
| 2001-11-08 | 171 | 180 | 171 | 177 | 12,000 | 177 |
| 2001-11-07 | 172 | 176 | 172 | 175 | 20,000 | 175 |
| 2001-11-06 | 178 | 181 | 177 | 177 | 9,000 | 177 |
| 2001-11-05 | 180 | 181 | 177 | 177 | 33,000 | 177 |
| 2001-11-02 | 189 | 190 | 180 | 181 | 20,000 | 181 |
| 2001-11-01 | 194 | 197 | 186 | 194 | 16,000 | 194 |
| 2001-10-31 | 181 | 183 | 181 | 182 | 6,000 | 182 |
| 2001-10-30 | 194 | 194 | 186 | 186 | 11,000 | 186 |
| 2001-10-29 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 2001-10-26 | 196 | 199 | 196 | 199 | 24,000 | 199 |
| 2001-10-25 | 192 | 197 | 192 | 197 | 12,000 | 197 |
| 2001-10-24 | 189 | 194 | 189 | 191 | 17,000 | 191 |
| 2001-10-23 | 188 | 195 | 188 | 194 | 13,000 | 194 |
| 2001-10-22 | 186 | 186 | 185 | 186 | 30,000 | 186 |
| 2001-10-19 | 180 | 186 | 180 | 186 | 14,000 | 186 |
| 2001-10-18 | 180 | 180 | 178 | 178 | 4,000 | 178 |
| 2001-10-17 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2001-10-16 | 183 | 184 | 177 | 184 | 5,000 | 184 |
| 2001-10-15 | 182 | 184 | 174 | 174 | 8,000 | 174 |
| 2001-10-12 | 179 | 184 | 179 | 184 | 5,000 | 184 |
| 2001-10-11 | 178 | 178 | 178 | 178 | 8,000 | 178 |
| 2001-10-10 | 170 | 175 | 169 | 174 | 9,000 | 174 |
| 2001-10-09 | 167 | 180 | 167 | 175 | 30,000 | 175 |
| 2001-10-05 | 180 | 183 | 166 | 166 | 14,000 | 166 |
| 2001-10-04 | 174 | 188 | 172 | 178 | 32,000 | 178 |
| 2001-10-03 | 169 | 169 | 166 | 166 | 13,000 | 166 |
| 2001-10-02 | 169 | 169 | 156 | 165 | 22,000 | 165 |
| 2001-10-01 | 174 | 174 | 169 | 170 | 13,000 | 170 |
| 2001-09-28 | 163 | 174 | 163 | 174 | 23,000 | 174 |
| 2001-09-27 | 161 | 163 | 161 | 163 | 5,000 | 163 |
| 2001-09-26 | 160 | 161 | 157 | 161 | 22,000 | 161 |
| 2001-09-25 | 143 | 159 | 143 | 158 | 7,000 | 158 |
| 2001-09-21 | 147 | 147 | 145 | 145 | 10,000 | 145 |
| 2001-09-20 | 146 | 147 | 146 | 147 | 32,000 | 147 |
| 2001-09-19 | 140 | 148 | 140 | 146 | 14,000 | 146 |
| 2001-09-18 | 142 | 142 | 141 | 141 | 4,000 | 141 |
| 2001-09-17 | 147 | 147 | 142 | 142 | 4,000 | 142 |
| 2001-09-14 | 141 | 147 | 141 | 147 | 32,000 | 147 |
| 2001-09-13 | 130 | 131 | 129 | 131 | 13,000 | 131 |
| 2001-09-12 | 137 | 140 | 135 | 140 | 17,000 | 140 |
| 2001-09-11 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2001-09-10 | 157 | 157 | 155 | 156 | 5,000 | 156 |
| 2001-09-07 | 158 | 158 | 156 | 157 | 4,000 | 157 |
| 2001-09-06 | 166 | 166 | 162 | 162 | 4,000 | 162 |
| 2001-09-05 | 160 | 166 | 160 | 166 | 6,000 | 166 |
| 2001-09-04 | 157 | 166 | 156 | 166 | 26,000 | 166 |
| 2001-09-03 | 176 | 176 | 171 | 171 | 7,000 | 171 |
| 2001-08-31 | 179 | 179 | 178 | 178 | 6,000 | 178 |
| 2001-08-30 | 183 | 183 | 177 | 181 | 8,000 | 181 |
| 2001-08-29 | 183 | 183 | 182 | 183 | 10,000 | 183 |
| 2001-08-28 | 185 | 187 | 185 | 185 | 3,000 | 185 |
| 2001-08-27 | 193 | 193 | 185 | 185 | 29,000 | 185 |
| 2001-08-24 | 184 | 185 | 184 | 185 | 6,000 | 185 |
| 2001-08-22 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2001-08-21 | 180 | 182 | 180 | 182 | 8,000 | 182 |
| 2001-08-20 | 190 | 190 | 182 | 183 | 33,000 | 183 |
| 2001-08-17 | 186 | 190 | 184 | 190 | 14,000 | 190 |
| 2001-08-16 | 185 | 189 | 185 | 185 | 8,000 | 185 |
| 2001-08-15 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2001-08-14 | 186 | 186 | 185 | 185 | 3,000 | 185 |
| 2001-08-13 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2001-08-10 | 184 | 191 | 184 | 191 | 17,000 | 191 |
| 2001-08-09 | 182 | 182 | 182 | 182 | 5,000 | 182 |
| 2001-08-08 | 187 | 187 | 185 | 185 | 6,000 | 185 |
| 2001-08-07 | 193 | 193 | 186 | 192 | 6,000 | 192 |
| 2001-08-06 | 192 | 192 | 190 | 192 | 11,000 | 192 |
| 2001-08-03 | 190 | 192 | 190 | 192 | 5,000 | 192 |
| 2001-08-02 | 188 | 190 | 188 | 190 | 15,000 | 190 |
| 2001-08-01 | 186 | 191 | 186 | 188 | 10,000 | 188 |
| 2001-07-31 | 179 | 185 | 173 | 185 | 41,000 | 185 |
| 2001-07-30 | 182 | 182 | 179 | 179 | 16,000 | 179 |
| 2001-07-27 | 190 | 195 | 183 | 183 | 19,000 | 183 |
| 2001-07-26 | 193 | 193 | 188 | 190 | 15,000 | 190 |
| 2001-07-25 | 190 | 190 | 185 | 188 | 12,000 | 188 |
| 2001-07-24 | 185 | 189 | 184 | 189 | 8,000 | 189 |
| 2001-07-23 | 188 | 188 | 184 | 184 | 33,000 | 184 |
| 2001-07-19 | 187 | 188 | 187 | 188 | 6,000 | 188 |
| 2001-07-18 | 187 | 187 | 185 | 187 | 18,000 | 187 |
| 2001-07-17 | 187 | 189 | 187 | 187 | 6,000 | 187 |
| 2001-07-16 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2001-07-13 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-07-12 | 185 | 189 | 185 | 189 | 5,000 | 189 |
| 2001-07-11 | 186 | 187 | 185 | 187 | 7,000 | 187 |
| 2001-07-10 | 198 | 198 | 185 | 186 | 34,000 | 186 |
| 2001-07-09 | 190 | 190 | 183 | 183 | 17,000 | 183 |
| 2001-07-06 | 191 | 192 | 189 | 192 | 3,000 | 192 |
| 2001-07-05 | 188 | 190 | 188 | 190 | 3,000 | 190 |
| 2001-07-04 | 187 | 187 | 186 | 186 | 7,000 | 186 |
| 2001-07-03 | 197 | 197 | 187 | 187 | 13,000 | 187 |
| 2001-07-02 | 188 | 192 | 188 | 188 | 4,000 | 188 |
| 2001-06-29 | 196 | 199 | 191 | 195 | 21,000 | 195 |
| 2001-06-28 | 193 | 198 | 186 | 186 | 19,000 | 186 |
| 2001-06-27 | 193 | 193 | 192 | 192 | 14,000 | 192 |
| 2001-06-26 | 189 | 193 | 185 | 193 | 11,000 | 193 |
| 2001-06-25 | 193 | 193 | 190 | 193 | 16,000 | 193 |
| 2001-06-22 | 192 | 193 | 192 | 193 | 5,000 | 193 |
| 2001-06-21 | 192 | 192 | 191 | 191 | 16,000 | 191 |
| 2001-06-20 | 189 | 190 | 185 | 185 | 35,000 | 185 |
| 2001-06-19 | 185 | 189 | 184 | 189 | 15,000 | 189 |
| 2001-06-18 | 184 | 184 | 183 | 183 | 4,000 | 183 |
| 2001-06-15 | 185 | 186 | 182 | 182 | 13,000 | 182 |
| 2001-06-14 | 189 | 189 | 182 | 182 | 10,000 | 182 |
| 2001-06-13 | 188 | 190 | 185 | 190 | 9,000 | 190 |
| 2001-06-12 | 187 | 192 | 187 | 188 | 5,000 | 188 |
| 2001-06-08 | 183 | 186 | 183 | 186 | 45,000 | 186 |
| 2001-06-07 | 187 | 187 | 182 | 182 | 9,000 | 182 |
| 2001-06-06 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 2001-06-05 | 191 | 192 | 186 | 192 | 12,000 | 192 |
| 2001-06-04 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2001-06-01 | 193 | 194 | 185 | 190 | 19,000 | 190 |
| 2001-05-31 | 191 | 191 | 180 | 184 | 14,000 | 184 |
| 2001-05-30 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2001-05-29 | 192 | 192 | 192 | 192 | 4,000 | 192 |
| 2001-05-28 | 205 | 205 | 192 | 198 | 19,000 | 198 |
| 2001-05-25 | 204 | 204 | 202 | 202 | 7,000 | 202 |
| 2001-05-24 | 201 | 201 | 201 | 201 | 8,000 | 201 |
| 2001-05-23 | 205 | 205 | 204 | 204 | 4,000 | 204 |
| 2001-05-22 | 206 | 206 | 201 | 202 | 16,000 | 202 |
| 2001-05-21 | 210 | 211 | 205 | 205 | 39,000 | 205 |
| 2001-05-18 | 202 | 206 | 198 | 206 | 20,000 | 206 |
| 2001-05-17 | 202 | 202 | 195 | 202 | 12,000 | 202 |
| 2001-05-16 | 202 | 202 | 197 | 197 | 11,000 | 197 |
| 2001-05-15 | 199 | 199 | 194 | 198 | 7,000 | 198 |
| 2001-05-14 | 202 | 202 | 198 | 199 | 3,000 | 199 |
| 2001-05-11 | 201 | 204 | 201 | 202 | 8,000 | 202 |
| 2001-05-10 | 198 | 203 | 197 | 203 | 7,000 | 203 |
| 2001-05-09 | 205 | 205 | 198 | 198 | 5,000 | 198 |
| 2001-05-08 | 207 | 207 | 205 | 205 | 6,000 | 205 |
| 2001-05-07 | 210 | 210 | 210 | 210 | 14,000 | 210 |
| 2001-05-02 | 214 | 214 | 210 | 210 | 13,000 | 210 |
| 2001-05-01 | 214 | 215 | 210 | 215 | 8,000 | 215 |
| 2001-04-27 | 214 | 215 | 210 | 214 | 25,000 | 214 |
| 2001-04-26 | 215 | 215 | 210 | 214 | 43,000 | 214 |
| 2001-04-25 | 208 | 208 | 207 | 207 | 22,000 | 207 |
| 2001-04-24 | 200 | 208 | 198 | 208 | 7,000 | 208 |
| 2001-04-23 | 205 | 207 | 204 | 204 | 7,000 | 204 |
| 2001-04-20 | 208 | 208 | 204 | 205 | 55,000 | 205 |
| 2001-04-19 | 201 | 219 | 200 | 204 | 92,000 | 204 |
| 2001-04-18 | 200 | 200 | 196 | 200 | 25,000 | 200 |
| 2001-04-17 | 199 | 200 | 198 | 200 | 19,000 | 200 |
| 2001-04-16 | 200 | 200 | 199 | 200 | 10,000 | 200 |
| 2001-04-13 | 192 | 200 | 192 | 200 | 15,000 | 200 |
| 2001-04-12 | 197 | 197 | 191 | 191 | 17,000 | 191 |
| 2001-04-11 | 193 | 198 | 188 | 188 | 21,000 | 188 |
| 2001-04-10 | 197 | 197 | 192 | 192 | 5,000 | 192 |
| 2001-04-09 | 197 | 197 | 190 | 190 | 6,000 | 190 |
| 2001-04-06 | 200 | 200 | 197 | 200 | 10,000 | 200 |
| 2001-04-05 | 197 | 200 | 196 | 200 | 21,000 | 200 |
| 2001-04-04 | 191 | 199 | 191 | 197 | 10,000 | 197 |
| 2001-04-03 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2001-04-02 | 192 | 192 | 191 | 191 | 9,000 | 191 |
| 2001-03-30 | 200 | 200 | 191 | 191 | 16,000 | 191 |
| 2001-03-29 | 197 | 197 | 190 | 190 | 8,000 | 190 |
| 2001-03-28 | 199 | 199 | 192 | 197 | 6,000 | 197 |
| 2001-03-27 | 197 | 200 | 197 | 200 | 25,000 | 200 |
| 2001-03-26 | 198 | 200 | 192 | 200 | 26,000 | 200 |
| 2001-03-23 | 196 | 198 | 196 | 198 | 8,000 | 198 |
| 2001-03-22 | 190 | 194 | 190 | 194 | 3,000 | 194 |
| 2001-03-21 | 188 | 194 | 183 | 194 | 54,000 | 194 |
| 2001-03-19 | 184 | 186 | 183 | 183 | 21,000 | 183 |
| 2001-03-16 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2001-03-15 | 182 | 183 | 182 | 183 | 5,000 | 183 |
| 2001-03-14 | 187 | 187 | 182 | 182 | 10,000 | 182 |
| 2001-03-13 | 185 | 187 | 182 | 187 | 12,000 | 187 |
| 2001-03-12 | 187 | 187 | 186 | 186 | 5,000 | 186 |
| 2001-03-09 | 200 | 200 | 190 | 190 | 28,000 | 190 |
| 2001-03-08 | 191 | 193 | 182 | 193 | 10,000 | 193 |
| 2001-03-07 | 192 | 192 | 190 | 190 | 20,000 | 190 |
| 2001-03-06 | 185 | 189 | 180 | 189 | 35,000 | 189 |
| 2001-03-05 | 187 | 192 | 183 | 184 | 21,000 | 184 |
| 2001-03-02 | 188 | 195 | 188 | 193 | 10,000 | 193 |
| 2001-03-01 | 192 | 196 | 187 | 196 | 8,000 | 196 |
| 2001-02-28 | 197 | 197 | 192 | 192 | 4,000 | 192 |
| 2001-02-27 | 197 | 197 | 192 | 197 | 5,000 | 197 |
| 2001-02-26 | 203 | 203 | 196 | 196 | 7,000 | 196 |
| 2001-02-23 | 201 | 202 | 200 | 202 | 8,000 | 202 |
| 2001-02-22 | 195 | 200 | 191 | 200 | 13,000 | 200 |
| 2001-02-21 | 203 | 203 | 197 | 202 | 27,000 | 202 |
| 2001-02-20 | 204 | 204 | 193 | 198 | 37,000 | 198 |
| 2001-02-19 | 191 | 196 | 191 | 196 | 13,000 | 196 |
| 2001-02-16 | 199 | 200 | 195 | 199 | 21,000 | 199 |
| 2001-02-15 | 195 | 207 | 192 | 200 | 99,000 | 200 |
| 2001-02-14 | 182 | 185 | 181 | 185 | 4,000 | 185 |
| 2001-02-13 | 191 | 191 | 180 | 185 | 13,000 | 185 |
| 2001-02-09 | 179 | 179 | 178 | 178 | 2,000 | 178 |
| 2001-02-08 | 178 | 179 | 178 | 179 | 5,000 | 179 |
| 2001-02-06 | 182 | 183 | 177 | 177 | 9,000 | 177 |
| 2001-02-05 | 183 | 183 | 177 | 177 | 6,000 | 177 |
| 2001-02-02 | 178 | 178 | 174 | 174 | 4,000 | 174 |
| 2001-02-01 | 183 | 183 | 182 | 183 | 5,000 | 183 |
| 2001-01-31 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-01-30 | 188 | 190 | 186 | 190 | 10,000 | 190 |
| 2001-01-29 | 185 | 185 | 183 | 183 | 13,000 | 183 |
| 2001-01-26 | 195 | 195 | 195 | 195 | 11,000 | 195 |
| 2001-01-25 | 195 | 195 | 190 | 190 | 5,000 | 190 |
| 2001-01-24 | 194 | 194 | 194 | 194 | 8,000 | 194 |
| 2001-01-23 | 190 | 194 | 190 | 194 | 12,000 | 194 |
| 2001-01-22 | 197 | 197 | 188 | 195 | 31,000 | 195 |
| 2001-01-19 | 180 | 187 | 180 | 187 | 10,000 | 187 |
| 2001-01-18 | 180 | 180 | 171 | 180 | 8,000 | 180 |
| 2001-01-17 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2001-01-16 | 170 | 178 | 170 | 178 | 4,000 | 178 |
| 2001-01-15 | 169 | 170 | 169 | 170 | 6,000 | 170 |
| 2001-01-12 | 168 | 168 | 160 | 161 | 11,000 | 161 |
| 2001-01-11 | 174 | 174 | 156 | 156 | 10,000 | 156 |
| 2001-01-10 | 175 | 175 | 161 | 174 | 11,000 | 174 |
| 2001-01-09 | 173 | 173 | 170 | 170 | 7,000 | 170 |
| 2001-01-05 | 175 | 178 | 175 | 178 | 17,000 | 178 |
| 2001-01-04 | 176 | 176 | 175 | 175 | 3,000 | 175 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株