5957 日東精工(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	151	152	150	150	5,000	150
2003-12-29	147	150	146	150	11,000	150
2003-12-26	149	151	144	144	22,000	144
2003-12-25	145	150	145	149	23,000	149
2003-12-24	150	150	141	141	25,000	141
2003-12-22	149	151	147	151	47,000	151
2003-12-19	149	150	148	150	14,000	150
2003-12-18	147	149	145	149	24,000	149
2003-12-17	151	151	148	148	7,000	148
2003-12-16	148	153	148	151	15,000	151
2003-12-15	146	152	146	146	10,000	146
2003-12-12	149	150	143	146	48,000	146
2003-12-11	150	150	148	148	9,000	148
2003-12-10	152	152	149	149	54,000	149
2003-12-09	147	154	147	152	34,000	152
2003-12-08	151	151	145	146	25,000	146
2003-12-05	147	148	147	147	4,000	147
2003-12-04	149	149	147	147	22,000	147
2003-12-03	150	150	146	149	26,000	149
2003-12-02	144	147	143	146	48,000	146
2003-12-01	138	143	137	141	8,000	141
2003-11-28	139	139	137	137	26,000	137
2003-11-27	140	144	139	140	22,000	140
2003-11-26	144	145	144	144	27,000	144
2003-11-25	140	144	139	144	17,000	144
2003-11-21	138	138	136	137	18,000	137
2003-11-20	134	138	133	138	55,000	138
2003-11-19	131	134	131	134	17,000	134
2003-11-18	141	141	100	131	53,000	131
2003-11-17	146	146	141	141	21,000	141
2003-11-14	150	150	139	141	68,000	141
2003-11-13	147	148	145	145	11,000	145
2003-11-12	149	150	145	147	20,000	147
2003-11-11	155	155	149	154	17,000	154
2003-11-10	153	153	153	153	5,000	153
2003-11-07	156	156	151	151	26,000	151
2003-11-06	160	160	158	158	4,000	158
2003-11-05	155	159	155	159	5,000	159
2003-11-04	156	161	156	158	11,000	158
2003-10-31	165	165	158	160	11,000	160
2003-10-30	158	163	155	163	24,000	163
2003-10-29	158	158	157	157	11,000	157
2003-10-28	159	159	155	157	14,000	157
2003-10-27	159	164	159	159	29,000	159
2003-10-24	162	162	158	159	18,000	159
2003-10-23	165	165	162	162	28,000	162
2003-10-22	170	170	166	167	13,000	167
2003-10-21	170	170	167	169	23,000	169
2003-10-20	172	172	166	169	35,000	169
2003-10-17	172	172	170	172	21,000	172
2003-10-16	172	172	170	172	6,000	172
2003-10-15	172	172	171	172	11,000	172
2003-10-14	173	173	170	170	12,000	170
2003-10-10	175	175	173	174	25,000	174
2003-10-09	169	175	168	175	11,000	175
2003-10-08	169	169	169	169	3,000	169
2003-10-07	171	174	171	171	6,000	171
2003-10-06	171	175	171	171	9,000	171
2003-10-03	166	171	166	171	7,000	171
2003-10-02	165	167	165	165	11,000	165
2003-10-01	170	170	165	165	6,000	165
2003-09-30	171	171	169	169	3,000	169
2003-09-29	174	174	170	171	5,000	171
2003-09-26	163	174	163	174	38,000	174
2003-09-25	168	168	161	161	32,000	161
2003-09-24	172	172	168	168	15,000	168
2003-09-22	171	172	171	171	28,000	171
2003-09-19	175	175	172	173	34,000	173
2003-09-18	178	178	172	175	21,000	175
2003-09-17	175	178	172	175	14,000	175
2003-09-16	178	178	178	178	6,000	178
2003-09-12	179	179	177	177	65,000	177
2003-09-11	185	185	176	177	99,000	177
2003-09-10	186	186	182	183	34,000	183
2003-09-09	180	186	178	186	128,000	186
2003-09-08	178	180	178	180	10,000	180
2003-09-05	179	182	178	182	23,000	182
2003-09-04	181	181	177	177	5,000	177
2003-09-03	178	180	178	180	44,000	180
2003-09-02	180	181	176	178	21,000	178
2003-09-01	183	183	178	180	58,000	180
2003-08-29	178	180	178	178	6,000	178
2003-08-28	177	180	177	177	17,000	177
2003-08-27	175	175	174	175	9,000	175
2003-08-26	177	177	173	173	16,000	173
2003-08-25	178	178	173	177	17,000	177
2003-08-22	172	179	172	178	39,000	178
2003-08-21	175	175	169	171	21,000	171
2003-08-20	176	176	176	176	28,000	176
2003-08-19	174	176	173	176	17,000	176
2003-08-18	177	177	173	174	11,000	174
2003-08-15	170	174	170	172	20,000	172
2003-08-14	166	168	166	168	20,000	168
2003-08-13	161	165	161	164	17,000	164
2003-08-12	159	159	158	159	7,000	159
2003-08-11	162	162	158	158	13,000	158
2003-08-08	164	164	158	158	13,000	158
2003-08-07	163	163	162	162	6,000	162
2003-08-06	165	165	162	164	24,000	164
2003-08-05	171	174	166	166	13,000	166
2003-08-04	178	178	173	176	18,000	176
2003-08-01	183	184	173	173	26,000	173
2003-07-31	185	185	180	181	18,000	181
2003-07-30	187	187	181	187	43,000	187
2003-07-29	175	187	175	185	78,000	185
2003-07-28	177	178	176	178	27,000	178
2003-07-25	175	178	171	171	31,000	171
2003-07-24	175	175	167	175	10,000	175
2003-07-23	170	175	165	175	19,000	175
2003-07-22	171	173	168	170	29,000	170
2003-07-18	165	171	165	171	21,000	171
2003-07-17	174	174	168	171	30,000	171
2003-07-16	177	179	173	178	22,000	178
2003-07-15	176	176	174	175	14,000	175
2003-07-14	173	176	172	174	17,000	174
2003-07-11	173	176	171	171	15,000	171
2003-07-10	175	175	171	173	36,000	173
2003-07-09	177	177	176	176	29,000	176
2003-07-08	177	179	171	176	26,000	176
2003-07-07	174	179	172	179	52,000	179
2003-07-04	173	174	168	169	41,000	169
2003-07-03	183	185	173	173	43,000	173
2003-07-02	183	183	179	180	34,000	180
2003-07-01	177	178	177	178	12,000	178
2003-06-30	179	179	173	176	15,000	176
2003-06-27	175	179	175	179	51,000	179
2003-06-26	180	181	173	173	95,000	173
2003-06-25	179	183	179	183	16,000	183
2003-06-24	181	185	177	178	29,000	178
2003-06-23	183	187	180	185	25,000	185
2003-06-20	181	181	178	181	25,000	181
2003-06-19	181	182	179	181	22,000	181
2003-06-18	179	180	179	180	17,000	180
2003-06-17	181	182	178	179	18,000	179
2003-06-16	183	183	177	177	37,000	177
2003-06-13	182	182	178	181	73,000	181
2003-06-12	181	181	177	178	25,000	178
2003-06-11	176	176	175	176	20,000	176
2003-06-10	182	182	174	175	26,000	175
2003-06-09	184	190	180	182	24,000	182
2003-06-06	178	179	172	179	38,000	179
2003-06-05	179	179	175	175	22,000	175
2003-06-04	179	179	178	178	9,000	178
2003-06-03	179	179	178	178	6,000	178
2003-06-02	184	184	178	181	22,000	181
2003-05-30	188	188	182	183	12,000	183
2003-05-29	186	187	183	183	34,000	183
2003-05-28	186	192	186	189	77,000	189
2003-05-27	180	195	178	189	166,000	189
2003-05-26	173	179	173	178	14,000	178
2003-05-23	172	175	170	173	18,000	173
2003-05-22	180	181	176	177	29,000	177
2003-05-21	173	181	173	176	81,000	176
2003-05-20	180	186	172	172	231,000	172
2003-05-19	167	175	164	174	66,000	174
2003-05-16	170	171	163	171	69,000	171
2003-05-15	175	178	171	173	101,000	173
2003-05-14	171	184	162	172	374,000	172
2003-05-13	170	174	170	174	47,000	174
2003-05-12	160	172	159	170	71,000	170
2003-05-09	160	164	160	164	20,000	164
2003-05-08	162	162	160	160	13,000	160
2003-05-07	152	163	152	161	33,000	161
2003-05-06	158	158	154	154	30,000	154
2003-05-02	148	148	146	148	25,000	148
2003-05-01	150	150	146	148	19,000	148
2003-04-30	154	154	145	150	25,000	150
2003-04-28	159	159	155	155	10,000	155
2003-04-25	162	162	156	160	39,000	160
2003-04-24	159	164	159	162	15,000	162
2003-04-23	169	169	160	164	30,000	164
2003-04-22	166	170	164	164	59,000	164
2003-04-21	163	167	163	163	122,000	163
2003-04-18	162	165	160	163	63,000	163
2003-04-17	157	165	155	164	101,000	164
2003-04-16	160	161	155	156	44,000	156
2003-04-15	160	170	160	165	125,000	165
2003-04-14	155	156	150	151	98,000	151
2003-04-11	143	158	143	148	151,000	148
2003-04-10	141	145	141	141	18,000	141
2003-04-09	141	141	140	141	5,000	141
2003-04-08	142	146	140	141	18,000	141
2003-04-07	142	145	141	141	3,000	141
2003-04-04	145	145	141	143	7,000	143
2003-04-03	146	146	145	145	5,000	145
2003-04-02	142	145	142	145	12,000	145
2003-04-01	149	149	142	142	13,000	142
2003-03-31	156	156	152	152	17,000	152
2003-03-28	148	151	148	151	22,000	151
2003-03-27	145	148	145	148	16,000	148
2003-03-26	144	147	144	145	22,000	145
2003-03-25	144	145	141	145	11,000	145
2003-03-24	142	145	141	145	10,000	145
2003-03-20	143	144	143	144	46,000	144
2003-03-19	137	144	136	143	22,000	143
2003-03-18	136	136	133	136	14,000	136
2003-03-17	140	140	132	136	13,000	136
2003-03-14	133	135	131	131	63,000	131
2003-03-13	132	139	132	134	9,000	134
2003-03-12	131	132	130	132	8,000	132
2003-03-11	134	134	130	131	15,000	131
2003-03-10	140	140	130	130	19,000	130
2003-03-07	144	144	139	140	8,000	140
2003-03-06	143	143	140	141	19,000	141
2003-03-05	139	139	139	139	1,000	139
2003-03-04	141	141	140	140	8,000	140
2003-03-03	135	140	135	140	10,000	140
2003-02-28	137	141	136	141	10,000	141
2003-02-27	133	137	133	137	6,000	137
2003-02-26	141	141	131	131	25,000	131
2003-02-25	144	144	138	139	16,000	139
2003-02-24	140	143	140	143	34,000	143
2003-02-21	148	148	138	138	36,000	138
2003-02-20	143	146	139	146	60,000	146
2003-02-19	142	143	141	143	22,000	143
2003-02-18	144	144	140	142	28,000	142
2003-02-17	144	144	140	140	18,000	140
2003-02-14	136	143	136	140	61,000	140
2003-02-13	135	138	134	135	38,000	135
2003-02-12	133	134	131	132	34,000	132
2003-02-10	132	132	128	129	10,000	129
2003-02-07	133	134	130	131	15,000	131
2003-02-06	133	133	128	128	31,000	128
2003-02-05	129	129	128	129	10,000	129
2003-02-04	131	134	131	131	12,000	131
2003-02-03	125	127	125	125	20,000	125
2003-01-31	130	130	124	124	20,000	124
2003-01-30	133	133	125	125	15,000	125
2003-01-29	137	137	128	128	36,000	128
2003-01-28	137	137	132	132	11,000	132
2003-01-27	139	140	137	137	23,000	137
2003-01-24	134	135	134	134	16,000	134
2003-01-23	137	137	132	134	14,000	134
2003-01-22	139	139	136	136	12,000	136
2003-01-21	143	144	139	139	21,000	139
2003-01-20	140	142	140	140	34,000	140
2003-01-17	135	144	135	142	15,000	142
2003-01-16	134	134	133	133	11,000	133
2003-01-15	128	134	128	134	24,000	134
2003-01-14	126	127	126	127	2,000	127
2003-01-10	126	127	125	125	10,000	125
2003-01-09	127	128	127	127	4,000	127
2003-01-08	127	127	126	127	4,000	127
2003-01-07	130	130	127	127	9,000	127
2003-01-06	129	129	129	129	1,000	129

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