5957 日東精工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-12-27 | 124 | 127 | 124 | 127 | 9,000 | 127 |
| 2002-12-26 | 125 | 125 | 121 | 121 | 15,000 | 121 |
| 2002-12-25 | 124 | 127 | 124 | 127 | 14,000 | 127 |
| 2002-12-24 | 123 | 125 | 123 | 124 | 62,000 | 124 |
| 2002-12-20 | 122 | 137 | 122 | 133 | 129,000 | 133 |
| 2002-12-19 | 123 | 123 | 110 | 120 | 126,000 | 120 |
| 2002-12-18 | 129 | 129 | 123 | 124 | 29,000 | 124 |
| 2002-12-17 | 135 | 136 | 131 | 131 | 17,000 | 131 |
| 2002-12-16 | 142 | 142 | 128 | 136 | 24,000 | 136 |
| 2002-12-13 | 145 | 145 | 142 | 143 | 127,000 | 143 |
| 2002-12-12 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2002-12-11 | 148 | 148 | 146 | 147 | 9,000 | 147 |
| 2002-12-10 | 147 | 148 | 147 | 148 | 72,000 | 148 |
| 2002-12-09 | 146 | 146 | 144 | 145 | 8,000 | 145 |
| 2002-12-06 | 146 | 146 | 144 | 146 | 44,000 | 146 |
| 2002-12-05 | 147 | 148 | 143 | 143 | 12,000 | 143 |
| 2002-12-04 | 147 | 147 | 145 | 145 | 21,000 | 145 |
| 2002-12-03 | 148 | 148 | 147 | 148 | 22,000 | 148 |
| 2002-12-02 | 146 | 147 | 146 | 146 | 12,000 | 146 |
| 2002-11-29 | 148 | 151 | 144 | 145 | 54,000 | 145 |
| 2002-11-28 | 150 | 152 | 145 | 147 | 45,000 | 147 |
| 2002-11-27 | 150 | 153 | 149 | 153 | 20,000 | 153 |
| 2002-11-26 | 155 | 155 | 149 | 149 | 27,000 | 149 |
| 2002-11-25 | 150 | 155 | 150 | 155 | 37,000 | 155 |
| 2002-11-22 | 155 | 155 | 146 | 150 | 23,000 | 150 |
| 2002-11-21 | 148 | 148 | 144 | 145 | 13,000 | 145 |
| 2002-11-20 | 146 | 148 | 145 | 145 | 38,000 | 145 |
| 2002-11-19 | 152 | 152 | 142 | 147 | 31,000 | 147 |
| 2002-11-18 | 158 | 158 | 150 | 154 | 23,000 | 154 |
| 2002-11-15 | 156 | 156 | 153 | 155 | 14,000 | 155 |
| 2002-11-14 | 153 | 156 | 151 | 151 | 21,000 | 151 |
| 2002-11-13 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2002-11-12 | 157 | 159 | 154 | 156 | 24,000 | 156 |
| 2002-11-11 | 159 | 159 | 158 | 159 | 6,000 | 159 |
| 2002-11-08 | 157 | 159 | 157 | 159 | 6,000 | 159 |
| 2002-11-07 | 159 | 162 | 159 | 161 | 14,000 | 161 |
| 2002-11-06 | 160 | 165 | 159 | 164 | 21,000 | 164 |
| 2002-11-05 | 155 | 165 | 155 | 165 | 4,000 | 165 |
| 2002-11-01 | 161 | 162 | 155 | 155 | 7,000 | 155 |
| 2002-10-31 | 165 | 165 | 161 | 161 | 13,000 | 161 |
| 2002-10-30 | 161 | 166 | 161 | 163 | 14,000 | 163 |
| 2002-10-29 | 165 | 166 | 162 | 162 | 14,000 | 162 |
| 2002-10-28 | 164 | 165 | 162 | 165 | 18,000 | 165 |
| 2002-10-25 | 160 | 160 | 158 | 159 | 8,000 | 159 |
| 2002-10-24 | 158 | 162 | 156 | 162 | 8,000 | 162 |
| 2002-10-23 | 160 | 166 | 157 | 164 | 8,000 | 164 |
| 2002-10-22 | 166 | 166 | 160 | 160 | 4,000 | 160 |
| 2002-10-21 | 166 | 166 | 160 | 166 | 32,000 | 166 |
| 2002-10-18 | 163 | 168 | 163 | 166 | 16,000 | 166 |
| 2002-10-17 | 164 | 164 | 162 | 162 | 11,000 | 162 |
| 2002-10-16 | 164 | 164 | 158 | 159 | 8,000 | 159 |
| 2002-10-15 | 155 | 161 | 155 | 159 | 12,000 | 159 |
| 2002-10-11 | 150 | 151 | 150 | 151 | 7,000 | 151 |
| 2002-10-10 | 153 | 153 | 148 | 150 | 5,000 | 150 |
| 2002-10-09 | 151 | 152 | 150 | 150 | 27,000 | 150 |
| 2002-10-08 | 151 | 156 | 149 | 156 | 6,000 | 156 |
| 2002-10-07 | 152 | 155 | 152 | 152 | 7,000 | 152 |
| 2002-10-04 | 160 | 162 | 160 | 160 | 4,000 | 160 |
| 2002-10-03 | 157 | 164 | 155 | 164 | 17,000 | 164 |
| 2002-10-02 | 158 | 158 | 157 | 157 | 5,000 | 157 |
| 2002-10-01 | 163 | 164 | 157 | 158 | 26,000 | 158 |
| 2002-09-30 | 165 | 169 | 165 | 169 | 6,000 | 169 |
| 2002-09-27 | 169 | 169 | 165 | 168 | 21,000 | 168 |
| 2002-09-26 | 168 | 169 | 165 | 169 | 11,000 | 169 |
| 2002-09-25 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2002-09-24 | 167 | 168 | 166 | 168 | 23,000 | 168 |
| 2002-09-20 | 165 | 168 | 165 | 166 | 31,000 | 166 |
| 2002-09-19 | 163 | 167 | 162 | 165 | 28,000 | 165 |
| 2002-09-18 | 164 | 164 | 161 | 161 | 7,000 | 161 |
| 2002-09-17 | 157 | 165 | 156 | 165 | 22,000 | 165 |
| 2002-09-13 | 151 | 159 | 151 | 158 | 69,000 | 158 |
| 2002-09-12 | 159 | 165 | 158 | 165 | 43,000 | 165 |
| 2002-09-11 | 152 | 160 | 152 | 160 | 7,000 | 160 |
| 2002-09-10 | 149 | 150 | 147 | 150 | 18,000 | 150 |
| 2002-09-09 | 150 | 150 | 146 | 146 | 11,000 | 146 |
| 2002-09-06 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2002-09-05 | 149 | 153 | 140 | 145 | 22,000 | 145 |
| 2002-09-04 | 147 | 148 | 145 | 148 | 15,000 | 148 |
| 2002-09-03 | 151 | 153 | 147 | 147 | 17,000 | 147 |
| 2002-09-02 | 155 | 156 | 150 | 151 | 15,000 | 151 |
| 2002-08-30 | 160 | 165 | 158 | 160 | 16,000 | 160 |
| 2002-08-29 | 160 | 161 | 158 | 158 | 16,000 | 158 |
| 2002-08-28 | 169 | 169 | 159 | 161 | 15,000 | 161 |
| 2002-08-27 | 169 | 169 | 165 | 167 | 13,000 | 167 |
| 2002-08-26 | 171 | 171 | 167 | 170 | 36,000 | 170 |
| 2002-08-23 | 167 | 169 | 160 | 169 | 18,000 | 169 |
| 2002-08-22 | 158 | 169 | 158 | 167 | 49,000 | 167 |
| 2002-08-21 | 160 | 163 | 159 | 162 | 12,000 | 162 |
| 2002-08-20 | 163 | 163 | 158 | 162 | 39,000 | 162 |
| 2002-08-19 | 160 | 163 | 157 | 163 | 17,000 | 163 |
| 2002-08-16 | 160 | 160 | 155 | 157 | 10,000 | 157 |
| 2002-08-15 | 156 | 157 | 154 | 157 | 10,000 | 157 |
| 2002-08-14 | 157 | 157 | 153 | 153 | 14,000 | 153 |
| 2002-08-13 | 160 | 160 | 149 | 154 | 12,000 | 154 |
| 2002-08-12 | 163 | 163 | 154 | 155 | 31,000 | 155 |
| 2002-08-09 | 147 | 165 | 147 | 165 | 87,000 | 165 |
| 2002-08-08 | 146 | 146 | 143 | 146 | 12,000 | 146 |
| 2002-08-07 | 144 | 144 | 143 | 143 | 8,000 | 143 |
| 2002-08-06 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2002-08-05 | 150 | 150 | 148 | 148 | 12,000 | 148 |
| 2002-08-02 | 150 | 158 | 148 | 148 | 18,000 | 148 |
| 2002-08-01 | 153 | 153 | 150 | 150 | 4,000 | 150 |
| 2002-07-31 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2002-07-30 | 159 | 160 | 154 | 154 | 11,000 | 154 |
| 2002-07-29 | 169 | 169 | 158 | 158 | 41,000 | 158 |
| 2002-07-26 | 164 | 164 | 153 | 153 | 23,000 | 153 |
| 2002-07-25 | 153 | 158 | 153 | 154 | 35,000 | 154 |
| 2002-07-24 | 161 | 161 | 158 | 158 | 6,000 | 158 |
| 2002-07-23 | 162 | 163 | 162 | 162 | 8,000 | 162 |
| 2002-07-22 | 164 | 168 | 164 | 165 | 32,000 | 165 |
| 2002-07-19 | 164 | 167 | 160 | 165 | 10,000 | 165 |
| 2002-07-18 | 160 | 169 | 160 | 169 | 43,000 | 169 |
| 2002-07-17 | 156 | 156 | 150 | 155 | 15,000 | 155 |
| 2002-07-16 | 149 | 160 | 148 | 157 | 23,000 | 157 |
| 2002-07-15 | 156 | 156 | 151 | 151 | 9,000 | 151 |
| 2002-07-12 | 153 | 160 | 153 | 155 | 5,000 | 155 |
| 2002-07-11 | 156 | 160 | 155 | 155 | 6,000 | 155 |
| 2002-07-10 | 167 | 167 | 161 | 161 | 50,000 | 161 |
| 2002-07-09 | 153 | 159 | 153 | 159 | 9,000 | 159 |
| 2002-07-08 | 160 | 160 | 155 | 155 | 10,000 | 155 |
| 2002-07-05 | 158 | 159 | 158 | 158 | 5,000 | 158 |
| 2002-07-04 | 156 | 157 | 156 | 157 | 5,000 | 157 |
| 2002-07-03 | 155 | 157 | 155 | 157 | 12,000 | 157 |
| 2002-07-02 | 154 | 154 | 153 | 153 | 2,000 | 153 |
| 2002-07-01 | 157 | 157 | 155 | 155 | 3,000 | 155 |
| 2002-06-28 | 150 | 156 | 150 | 156 | 17,000 | 156 |
| 2002-06-27 | 151 | 151 | 146 | 146 | 7,000 | 146 |
| 2002-06-26 | 153 | 156 | 146 | 147 | 22,000 | 147 |
| 2002-06-25 | 153 | 157 | 153 | 157 | 5,000 | 157 |
| 2002-06-24 | 147 | 152 | 147 | 152 | 8,000 | 152 |
| 2002-06-21 | 152 | 152 | 148 | 150 | 18,000 | 150 |
| 2002-06-20 | 149 | 149 | 144 | 147 | 33,000 | 147 |
| 2002-06-19 | 151 | 151 | 148 | 150 | 16,000 | 150 |
| 2002-06-18 | 155 | 155 | 148 | 149 | 26,000 | 149 |
| 2002-06-17 | 156 | 156 | 149 | 150 | 17,000 | 150 |
| 2002-06-14 | 157 | 158 | 156 | 156 | 86,000 | 156 |
| 2002-06-13 | 159 | 159 | 157 | 157 | 8,000 | 157 |
| 2002-06-12 | 161 | 161 | 159 | 159 | 3,000 | 159 |
| 2002-06-11 | 158 | 161 | 158 | 161 | 2,000 | 161 |
| 2002-06-10 | 164 | 165 | 158 | 159 | 12,000 | 159 |
| 2002-06-07 | 165 | 165 | 158 | 158 | 10,000 | 158 |
| 2002-06-06 | 168 | 168 | 160 | 160 | 10,000 | 160 |
| 2002-06-05 | 161 | 165 | 161 | 164 | 12,000 | 164 |
| 2002-06-04 | 165 | 165 | 160 | 162 | 11,000 | 162 |
| 2002-06-03 | 167 | 167 | 165 | 165 | 8,000 | 165 |
| 2002-05-31 | 167 | 168 | 164 | 164 | 12,000 | 164 |
| 2002-05-30 | 162 | 164 | 162 | 164 | 11,000 | 164 |
| 2002-05-29 | 169 | 169 | 166 | 167 | 11,000 | 167 |
| 2002-05-28 | 170 | 170 | 164 | 170 | 19,000 | 170 |
| 2002-05-27 | 171 | 171 | 165 | 170 | 42,000 | 170 |
| 2002-05-24 | 164 | 168 | 161 | 168 | 53,000 | 168 |
| 2002-05-23 | 157 | 160 | 157 | 160 | 84,000 | 160 |
| 2002-05-22 | 157 | 157 | 156 | 157 | 43,000 | 157 |
| 2002-05-21 | 158 | 160 | 157 | 157 | 22,000 | 157 |
| 2002-05-20 | 160 | 160 | 156 | 158 | 38,000 | 158 |
| 2002-05-17 | 157 | 160 | 157 | 160 | 30,000 | 160 |
| 2002-05-16 | 156 | 159 | 154 | 159 | 23,000 | 159 |
| 2002-05-15 | 158 | 158 | 156 | 156 | 10,000 | 156 |
| 2002-05-14 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2002-05-13 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2002-05-10 | 162 | 162 | 160 | 160 | 5,000 | 160 |
| 2002-05-08 | 159 | 160 | 158 | 158 | 4,000 | 158 |
| 2002-05-07 | 162 | 163 | 158 | 158 | 11,000 | 158 |
| 2002-05-02 | 162 | 163 | 162 | 162 | 4,000 | 162 |
| 2002-05-01 | 162 | 163 | 162 | 163 | 2,000 | 163 |
| 2002-04-30 | 167 | 167 | 163 | 163 | 14,000 | 163 |
| 2002-04-26 | 174 | 174 | 168 | 168 | 20,000 | 168 |
| 2002-04-25 | 166 | 166 | 165 | 165 | 6,000 | 165 |
| 2002-04-24 | 164 | 167 | 164 | 164 | 13,000 | 164 |
| 2002-04-23 | 170 | 170 | 163 | 163 | 16,000 | 163 |
| 2002-04-22 | 170 | 172 | 170 | 170 | 43,000 | 170 |
| 2002-04-19 | 166 | 170 | 166 | 170 | 15,000 | 170 |
| 2002-04-18 | 166 | 167 | 166 | 167 | 7,000 | 167 |
| 2002-04-17 | 168 | 168 | 166 | 166 | 10,000 | 166 |
| 2002-04-16 | 166 | 169 | 166 | 169 | 13,000 | 169 |
| 2002-04-15 | 167 | 171 | 166 | 171 | 6,000 | 171 |
| 2002-04-12 | 170 | 173 | 170 | 173 | 2,000 | 173 |
| 2002-04-11 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2002-04-10 | 173 | 174 | 172 | 174 | 7,000 | 174 |
| 2002-04-09 | 174 | 174 | 173 | 173 | 4,000 | 173 |
| 2002-04-08 | 170 | 174 | 170 | 174 | 7,000 | 174 |
| 2002-04-05 | 168 | 174 | 168 | 172 | 11,000 | 172 |
| 2002-04-04 | 160 | 169 | 160 | 169 | 10,000 | 169 |
| 2002-04-03 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2002-04-02 | 159 | 159 | 155 | 156 | 23,000 | 156 |
| 2002-04-01 | 162 | 164 | 158 | 164 | 12,000 | 164 |
| 2002-03-29 | 180 | 180 | 166 | 166 | 14,000 | 166 |
| 2002-03-28 | 174 | 174 | 164 | 170 | 9,000 | 170 |
| 2002-03-27 | 168 | 174 | 168 | 174 | 6,000 | 174 |
| 2002-03-26 | 167 | 167 | 164 | 165 | 3,000 | 165 |
| 2002-03-25 | 171 | 176 | 170 | 176 | 11,000 | 176 |
| 2002-03-22 | 180 | 180 | 170 | 170 | 26,000 | 170 |
| 2002-03-20 | 179 | 180 | 179 | 180 | 29,000 | 180 |
| 2002-03-19 | 173 | 179 | 173 | 179 | 15,000 | 179 |
| 2002-03-18 | 170 | 171 | 170 | 171 | 17,000 | 171 |
| 2002-03-15 | 167 | 168 | 167 | 168 | 2,000 | 168 |
| 2002-03-14 | 171 | 171 | 167 | 167 | 3,000 | 167 |
| 2002-03-13 | 167 | 167 | 166 | 166 | 6,000 | 166 |
| 2002-03-12 | 169 | 170 | 166 | 166 | 7,000 | 166 |
| 2002-03-11 | 168 | 169 | 167 | 169 | 8,000 | 169 |
| 2002-03-08 | 171 | 171 | 165 | 165 | 69,000 | 165 |
| 2002-03-07 | 168 | 168 | 163 | 165 | 22,000 | 165 |
| 2002-03-06 | 180 | 180 | 169 | 171 | 17,000 | 171 |
| 2002-03-05 | 179 | 180 | 170 | 180 | 8,000 | 180 |
| 2002-03-04 | 177 | 181 | 177 | 181 | 14,000 | 181 |
| 2002-03-01 | 173 | 177 | 167 | 174 | 19,000 | 174 |
| 2002-02-28 | 170 | 179 | 170 | 178 | 18,000 | 178 |
| 2002-02-27 | 165 | 170 | 165 | 170 | 13,000 | 170 |
| 2002-02-26 | 165 | 165 | 164 | 164 | 14,000 | 164 |
| 2002-02-25 | 165 | 165 | 165 | 165 | 13,000 | 165 |
| 2002-02-22 | 165 | 165 | 162 | 164 | 5,000 | 164 |
| 2002-02-21 | 165 | 165 | 165 | 165 | 25,000 | 165 |
| 2002-02-20 | 163 | 165 | 162 | 165 | 37,000 | 165 |
| 2002-02-19 | 163 | 163 | 161 | 163 | 16,000 | 163 |
| 2002-02-18 | 158 | 159 | 158 | 159 | 7,000 | 159 |
| 2002-02-15 | 165 | 165 | 156 | 158 | 14,000 | 158 |
| 2002-02-14 | 167 | 168 | 165 | 165 | 18,000 | 165 |
| 2002-02-13 | 168 | 169 | 159 | 164 | 18,000 | 164 |
| 2002-02-12 | 153 | 164 | 153 | 164 | 12,000 | 164 |
| 2002-02-08 | 152 | 157 | 152 | 157 | 22,000 | 157 |
| 2002-02-07 | 146 | 149 | 146 | 149 | 4,000 | 149 |
| 2002-02-06 | 145 | 145 | 145 | 145 | 7,000 | 145 |
| 2002-02-05 | 154 | 154 | 145 | 145 | 7,000 | 145 |
| 2002-02-04 | 163 | 163 | 160 | 160 | 6,000 | 160 |
| 2002-02-01 | 164 | 164 | 163 | 163 | 6,000 | 163 |
| 2002-01-31 | 164 | 168 | 164 | 164 | 10,000 | 164 |
| 2002-01-30 | 160 | 164 | 160 | 164 | 14,000 | 164 |
| 2002-01-29 | 161 | 164 | 158 | 159 | 5,000 | 159 |
| 2002-01-28 | 167 | 167 | 158 | 158 | 26,000 | 158 |
| 2002-01-25 | 158 | 159 | 158 | 158 | 9,000 | 158 |
| 2002-01-24 | 154 | 160 | 154 | 158 | 10,000 | 158 |
| 2002-01-23 | 161 | 165 | 159 | 159 | 7,000 | 159 |
| 2002-01-22 | 162 | 163 | 161 | 161 | 25,000 | 161 |
| 2002-01-21 | 169 | 169 | 166 | 167 | 41,000 | 167 |
| 2002-01-18 | 160 | 170 | 160 | 170 | 13,000 | 170 |
| 2002-01-17 | 160 | 169 | 157 | 169 | 14,000 | 169 |
| 2002-01-16 | 158 | 160 | 158 | 160 | 3,000 | 160 |
| 2002-01-15 | 159 | 159 | 157 | 157 | 8,000 | 157 |
| 2002-01-11 | 170 | 170 | 160 | 160 | 24,000 | 160 |
| 2002-01-10 | 165 | 165 | 165 | 165 | 10,000 | 165 |
| 2002-01-09 | 165 | 168 | 165 | 168 | 6,000 | 168 |
| 2002-01-08 | 165 | 165 | 165 | 165 | 11,000 | 165 |
| 2002-01-07 | 169 | 169 | 165 | 166 | 4,000 | 166 |
| 2002-01-04 | 170 | 170 | 165 | 169 | 6,000 | 169 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株