5957 日東精工(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	277	280	277	278	24,000	278
2004-12-29	279	279	273	276	20,000	276
2004-12-28	274	278	274	278	11,000	278
2004-12-27	274	276	272	274	47,000	274
2004-12-24	285	288	274	274	154,000	274
2004-12-22	274	285	273	280	96,000	280
2004-12-21	284	284	274	275	92,000	275
2004-12-20	276	287	276	280	43,000	280
2004-12-17	272	278	272	276	32,000	276
2004-12-16	273	277	270	272	36,000	272
2004-12-15	280	280	272	275	45,000	275
2004-12-14	283	283	277	280	36,000	280
2004-12-13	284	285	282	283	21,000	283
2004-12-10	285	287	281	283	100,000	283
2004-12-09	291	292	282	285	61,000	285
2004-12-08	286	293	282	291	64,000	291
2004-12-07	295	295	286	286	52,000	286
2004-12-06	296	297	292	294	124,000	294
2004-12-03	287	297	284	292	215,000	292
2004-12-02	283	287	279	282	141,000	282
2004-12-01	270	285	270	278	272,000	278
2004-11-30	275	275	261	265	80,000	265
2004-11-29	263	282	263	278	155,000	278
2004-11-26	266	268	264	264	23,000	264
2004-11-25	265	272	262	264	31,000	264
2004-11-24	272	272	265	265	40,000	265
2004-11-22	268	273	266	273	59,000	273
2004-11-19	268	271	266	267	31,000	267
2004-11-18	266	267	263	263	20,000	263
2004-11-17	268	270	266	266	18,000	266
2004-11-16	275	275	268	268	25,000	268
2004-11-15	270	279	270	272	74,000	272
2004-11-12	259	267	259	267	31,000	267
2004-11-11	269	269	262	262	31,000	262
2004-11-10	268	270	267	269	31,000	269
2004-11-09	277	277	271	273	21,000	273
2004-11-08	277	279	277	277	24,000	277
2004-11-05	276	277	272	277	27,000	277
2004-11-04	275	275	270	270	18,000	270
2004-11-02	260	266	258	262	38,000	262
2004-11-01	258	260	254	260	28,000	260
2004-10-29	260	260	251	258	31,000	258
2004-10-28	261	261	261	261	7,000	261
2004-10-27	260	264	258	258	19,000	258
2004-10-26	259	259	257	258	19,000	258
2004-10-25	257	260	257	259	26,000	259
2004-10-22	262	262	256	262	24,000	262
2004-10-21	267	267	259	261	53,000	261
2004-10-20	271	271	262	267	51,000	267
2004-10-19	270	272	268	271	28,000	271
2004-10-18	272	272	267	270	25,000	270
2004-10-15	274	275	271	272	29,000	272
2004-10-14	279	280	278	278	29,000	278
2004-10-13	278	285	278	280	36,000	280
2004-10-12	275	279	275	278	63,000	278
2004-10-08	274	278	274	276	68,000	276
2004-10-07	282	282	278	278	20,000	278
2004-10-06	280	282	280	282	15,000	282
2004-10-05	282	283	280	281	31,000	281
2004-10-04	279	283	278	281	43,000	281
2004-10-01	278	278	275	277	34,000	277
2004-09-30	282	284	278	278	100,000	278
2004-09-29	278	287	278	281	162,000	281
2004-09-28	269	275	264	275	79,000	275
2004-09-27	271	271	264	270	107,000	270
2004-09-24	262	270	261	268	136,000	268
2004-09-22	269	269	261	264	84,000	264
2004-09-21	274	274	264	268	120,000	268
2004-09-17	275	275	270	275	83,000	275
2004-09-16	276	281	275	277	110,000	277
2004-09-15	286	289	282	283	108,000	283
2004-09-14	291	294	287	289	91,000	289
2004-09-13	295	295	286	294	114,000	294
2004-09-10	298	300	290	293	146,000	293
2004-09-09	297	301	297	300	200,000	300
2004-09-08	297	300	293	295	124,000	295
2004-09-07	297	304	294	298	137,000	298
2004-09-06	300	300	294	298	155,000	298
2004-09-03	308	309	297	302	313,000	302
2004-09-02	294	304	294	304	507,000	304
2004-09-01	278	294	278	291	477,000	291
2004-08-31	280	282	277	281	167,000	281
2004-08-30	285	285	280	282	179,000	282
2004-08-27	279	285	278	284	232,000	284
2004-08-26	285	286	281	284	275,000	284
2004-08-25	284	290	278	279	581,000	279
2004-08-24	280	284	274	284	620,000	284
2004-08-23	277	284	269	274	1,058,000	274
2004-08-20	247	262	247	262	695,000	262
2004-08-19	245	248	240	247	106,000	247
2004-08-18	244	246	238	242	82,000	242
2004-08-17	246	246	240	245	77,000	245
2004-08-16	241	246	237	241	111,000	241
2004-08-13	237	250	237	246	344,000	246
2004-08-12	231	238	231	235	63,000	235
2004-08-11	239	239	233	233	169,000	233
2004-08-10	241	241	232	239	244,000	239
2004-08-09	229	241	221	236	554,000	236
2004-08-06	198	224	198	224	168,000	224
2004-08-05	208	208	203	205	7,000	205
2004-08-04	201	213	198	208	25,000	208
2004-08-03	205	208	205	208	9,000	208
2004-08-02	208	212	207	209	9,000	209
2004-07-30	200	218	200	212	32,000	212
2004-07-29	211	211	205	209	19,000	209
2004-07-28	212	214	207	212	28,000	212
2004-07-27	213	216	213	214	7,000	214
2004-07-26	216	217	216	217	16,000	217
2004-07-23	216	216	216	216	1,000	216
2004-07-22	213	217	213	217	3,000	217
2004-07-21	216	221	216	221	16,000	221
2004-07-20	221	223	221	221	31,000	221
2004-07-16	218	224	218	221	24,000	221
2004-07-15	221	223	213	223	18,000	223
2004-07-14	223	225	221	221	10,000	221
2004-07-13	222	224	222	224	22,000	224
2004-07-12	220	222	218	222	30,000	222
2004-07-09	212	220	210	215	36,000	215
2004-07-08	214	221	207	208	65,000	208
2004-07-07	213	216	206	214	27,000	214
2004-07-06	226	228	223	223	36,000	223
2004-07-05	229	229	225	229	50,000	229
2004-07-02	227	227	224	226	12,000	226
2004-07-01	229	229	226	226	38,000	226
2004-06-30	218	222	218	219	11,000	219
2004-06-29	219	220	218	218	32,000	218
2004-06-28	221	221	217	218	38,000	218
2004-06-25	221	222	213	221	24,000	221
2004-06-24	223	223	221	221	6,000	221
2004-06-23	223	224	222	222	13,000	222
2004-06-22	225	225	223	224	12,000	224
2004-06-21	222	225	221	224	77,000	224
2004-06-18	225	225	220	222	26,000	222
2004-06-17	221	222	221	222	27,000	222
2004-06-16	222	224	221	221	29,000	221
2004-06-15	226	226	221	223	41,000	223
2004-06-14	226	227	225	226	31,000	226
2004-06-11	225	230	225	227	69,000	227
2004-06-10	226	228	223	228	23,000	228
2004-06-09	226	229	221	226	38,000	226
2004-06-08	225	225	220	221	15,000	221
2004-06-07	222	224	221	222	16,000	222
2004-06-04	220	221	220	221	9,000	221
2004-06-03	224	225	218	225	56,000	225
2004-06-02	223	225	219	219	32,000	219
2004-06-01	219	222	219	219	27,000	219
2004-05-31	219	219	215	219	29,000	219
2004-05-28	224	226	217	221	124,000	221
2004-05-27	229	237	229	230	84,000	230
2004-05-26	230	237	229	233	48,000	233
2004-05-25	230	230	225	227	27,000	227
2004-05-24	220	230	220	230	56,000	230
2004-05-21	220	222	215	220	44,000	220
2004-05-20	211	221	211	213	56,000	213
2004-05-19	205	211	205	211	51,000	211
2004-05-18	185	206	185	195	52,000	195
2004-05-17	211	215	182	186	68,000	186
2004-05-14	207	216	207	211	59,000	211
2004-05-13	207	212	200	207	101,000	207
2004-05-12	201	209	196	197	202,000	197
2004-05-11	190	200	180	180	228,000	180
2004-05-10	209	219	200	200	37,000	200
2004-05-07	220	229	219	224	32,000	224
2004-05-06	240	240	227	227	20,000	227
2004-04-30	247	247	238	242	19,000	242
2004-04-28	252	252	245	246	25,000	246
2004-04-27	251	257	251	257	51,000	257
2004-04-26	250	254	250	254	40,000	254
2004-04-23	256	257	244	249	30,000	249
2004-04-22	251	256	251	253	107,000	253
2004-04-21	267	267	259	260	29,000	260
2004-04-20	256	265	255	262	56,000	262
2004-04-19	260	260	255	255	31,000	255
2004-04-16	264	264	251	255	51,000	255
2004-04-15	270	270	260	261	23,000	261
2004-04-14	270	277	267	270	99,000	270
2004-04-13	259	274	259	272	188,000	272
2004-04-12	245	259	240	257	45,000	257
2004-04-09	251	253	240	240	53,000	240
2004-04-08	257	258	252	255	39,000	255
2004-04-07	265	266	257	261	43,000	261
2004-04-06	259	265	256	265	262,000	265
2004-04-05	257	259	252	254	57,000	254
2004-04-02	254	260	248	259	164,000	259
2004-04-01	255	258	245	254	181,000	254
2004-03-31	235	255	233	250	294,000	250
2004-03-30	225	232	220	229	54,000	229
2004-03-29	228	228	226	226	24,000	226
2004-03-26	227	233	215	228	96,000	228
2004-03-25	232	235	226	226	118,000	226
2004-03-24	236	240	228	228	136,000	228
2004-03-23	238	238	226	233	199,000	233
2004-03-22	219	255	216	246	237,000	246
2004-03-19	207	220	207	214	135,000	214
2004-03-18	209	210	206	207	60,000	207
2004-03-17	204	208	202	208	64,000	208
2004-03-16	200	200	195	200	44,000	200
2004-03-15	201	202	198	201	49,000	201
2004-03-12	199	201	195	196	110,000	196
2004-03-11	202	202	197	199	144,000	199
2004-03-10	205	205	203	204	37,000	204
2004-03-09	215	215	200	206	134,000	206
2004-03-08	214	215	206	215	120,000	215
2004-03-05	209	209	200	204	122,000	204
2004-03-04	194	207	194	205	206,000	205
2004-03-03	194	195	190	194	64,000	194
2004-03-02	197	197	189	194	100,000	194
2004-03-01	182	194	182	194	184,000	194
2004-02-27	181	185	177	180	99,000	180
2004-02-26	179	185	179	182	87,000	182
2004-02-25	184	188	172	177	286,000	177
2004-02-24	172	188	172	178	183,000	178
2004-02-23	172	174	170	170	47,000	170
2004-02-20	168	170	167	170	32,000	170
2004-02-19	168	169	167	168	31,000	168
2004-02-18	168	168	167	168	5,000	168
2004-02-17	166	166	165	166	18,000	166
2004-02-16	169	170	169	170	10,000	170
2004-02-13	167	167	165	165	8,000	165
2004-02-12	163	165	163	165	10,000	165
2004-02-10	172	172	163	163	13,000	163
2004-02-09	169	169	167	167	2,000	167
2004-02-06	171	171	167	167	7,000	167
2004-02-05	165	170	165	170	21,000	170
2004-02-04	171	171	169	169	12,000	169
2004-02-03	172	172	170	171	12,000	171
2004-02-02	171	172	168	169	13,000	169
2004-01-30	171	171	169	169	28,000	169
2004-01-29	170	172	169	169	54,000	169
2004-01-28	171	174	170	174	31,000	174
2004-01-27	173	173	169	170	12,000	170
2004-01-26	170	175	170	173	28,000	173
2004-01-23	173	173	169	169	37,000	169
2004-01-22	174	175	174	174	8,000	174
2004-01-21	177	178	173	176	16,000	176
2004-01-20	177	178	176	176	50,000	176
2004-01-19	172	179	172	175	29,000	175
2004-01-16	171	175	171	171	33,000	171
2004-01-15	172	175	170	172	51,000	172
2004-01-14	165	167	165	167	9,000	167
2004-01-13	167	170	167	170	10,000	170
2004-01-09	169	173	169	171	29,000	171
2004-01-08	164	170	163	169	97,000	169
2004-01-07	158	164	155	159	20,000	159
2004-01-06	156	156	152	153	16,000	153
2004-01-05	151	160	150	157	28,000	157

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