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