5957 日東精工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 563 | 570 | 558 | 558 | 82,000 | 558 |
| 2005-12-29 | 577 | 577 | 562 | 562 | 53,000 | 562 |
| 2005-12-28 | 577 | 578 | 569 | 577 | 66,000 | 577 |
| 2005-12-27 | 589 | 589 | 580 | 581 | 127,000 | 581 |
| 2005-12-26 | 593 | 594 | 587 | 590 | 131,000 | 590 |
| 2005-12-22 | 573 | 588 | 569 | 583 | 140,000 | 583 |
| 2005-12-21 | 568 | 572 | 562 | 569 | 106,000 | 569 |
| 2005-12-20 | 574 | 574 | 568 | 573 | 57,000 | 573 |
| 2005-12-19 | 571 | 577 | 568 | 575 | 138,000 | 575 |
| 2005-12-16 | 560 | 583 | 543 | 577 | 248,000 | 577 |
| 2005-12-15 | 579 | 585 | 556 | 561 | 329,000 | 561 |
| 2005-12-14 | 603 | 619 | 590 | 599 | 403,000 | 599 |
| 2005-12-13 | 547 | 584 | 543 | 583 | 328,000 | 583 |
| 2005-12-12 | 521 | 540 | 520 | 532 | 130,000 | 532 |
| 2005-12-09 | 509 | 525 | 509 | 516 | 135,000 | 516 |
| 2005-12-08 | 522 | 526 | 510 | 514 | 125,000 | 514 |
| 2005-12-07 | 534 | 544 | 527 | 529 | 145,000 | 529 |
| 2005-12-06 | 542 | 546 | 534 | 538 | 211,000 | 538 |
| 2005-12-05 | 547 | 556 | 545 | 547 | 234,000 | 547 |
| 2005-12-02 | 536 | 560 | 535 | 548 | 257,000 | 548 |
| 2005-12-01 | 530 | 531 | 528 | 529 | 59,000 | 529 |
| 2005-11-30 | 525 | 532 | 525 | 532 | 133,000 | 532 |
| 2005-11-29 | 519 | 532 | 514 | 532 | 154,000 | 532 |
| 2005-11-28 | 526 | 530 | 521 | 522 | 124,000 | 522 |
| 2005-11-25 | 517 | 530 | 515 | 524 | 182,000 | 524 |
| 2005-11-24 | 524 | 537 | 524 | 527 | 309,000 | 527 |
| 2005-11-22 | 500 | 524 | 490 | 521 | 369,000 | 521 |
| 2005-11-21 | 518 | 533 | 502 | 503 | 646,000 | 503 |
| 2005-11-18 | 493 | 518 | 486 | 514 | 527,000 | 514 |
| 2005-11-17 | 468 | 496 | 464 | 495 | 636,000 | 495 |
| 2005-11-16 | 451 | 468 | 441 | 463 | 710,000 | 463 |
| 2005-11-15 | 449 | 467 | 448 | 456 | 1,067,000 | 456 |
| 2005-11-14 | 430 | 430 | 418 | 419 | 120,000 | 419 |
| 2005-11-11 | 403 | 420 | 403 | 417 | 155,000 | 417 |
| 2005-11-10 | 400 | 414 | 399 | 403 | 111,000 | 403 |
| 2005-11-09 | 400 | 408 | 397 | 401 | 121,000 | 401 |
| 2005-11-08 | 387 | 399 | 387 | 398 | 137,000 | 398 |
| 2005-11-07 | 387 | 391 | 382 | 388 | 114,000 | 388 |
| 2005-11-04 | 389 | 389 | 375 | 383 | 141,000 | 383 |
| 2005-11-02 | 385 | 390 | 383 | 386 | 66,000 | 386 |
| 2005-11-01 | 385 | 386 | 382 | 383 | 38,000 | 383 |
| 2005-10-31 | 384 | 385 | 380 | 382 | 48,000 | 382 |
| 2005-10-28 | 377 | 383 | 377 | 383 | 31,000 | 383 |
| 2005-10-27 | 381 | 385 | 380 | 382 | 43,000 | 382 |
| 2005-10-26 | 376 | 382 | 376 | 380 | 45,000 | 380 |
| 2005-10-25 | 375 | 380 | 375 | 376 | 47,000 | 376 |
| 2005-10-24 | 381 | 385 | 375 | 376 | 29,000 | 376 |
| 2005-10-21 | 367 | 377 | 367 | 376 | 64,000 | 376 |
| 2005-10-20 | 377 | 383 | 377 | 381 | 72,000 | 381 |
| 2005-10-19 | 380 | 380 | 375 | 377 | 155,000 | 377 |
| 2005-10-18 | 376 | 380 | 374 | 375 | 51,000 | 375 |
| 2005-10-17 | 380 | 385 | 376 | 376 | 47,000 | 376 |
| 2005-10-14 | 383 | 386 | 378 | 382 | 56,000 | 382 |
| 2005-10-13 | 383 | 385 | 376 | 383 | 114,000 | 383 |
| 2005-10-12 | 383 | 391 | 381 | 384 | 76,000 | 384 |
| 2005-10-11 | 375 | 381 | 371 | 381 | 53,000 | 381 |
| 2005-10-07 | 374 | 380 | 373 | 377 | 34,000 | 377 |
| 2005-10-06 | 385 | 385 | 377 | 377 | 44,000 | 377 |
| 2005-10-05 | 393 | 393 | 385 | 390 | 72,000 | 390 |
| 2005-10-04 | 396 | 396 | 390 | 394 | 32,000 | 394 |
| 2005-10-03 | 393 | 396 | 390 | 396 | 57,000 | 396 |
| 2005-09-30 | 393 | 398 | 387 | 398 | 120,000 | 398 |
| 2005-09-29 | 385 | 392 | 371 | 391 | 231,000 | 391 |
| 2005-09-28 | 377 | 383 | 377 | 383 | 81,000 | 383 |
| 2005-09-27 | 385 | 385 | 380 | 380 | 66,000 | 380 |
| 2005-09-26 | 384 | 387 | 380 | 385 | 57,000 | 385 |
| 2005-09-22 | 374 | 384 | 365 | 384 | 71,000 | 384 |
| 2005-09-21 | 384 | 390 | 377 | 384 | 184,000 | 384 |
| 2005-09-20 | 375 | 385 | 372 | 384 | 295,000 | 384 |
| 2005-09-16 | 367 | 369 | 366 | 368 | 102,000 | 368 |
| 2005-09-15 | 365 | 367 | 364 | 367 | 71,000 | 367 |
| 2005-09-14 | 360 | 363 | 360 | 362 | 35,000 | 362 |
| 2005-09-13 | 366 | 366 | 361 | 364 | 31,000 | 364 |
| 2005-09-12 | 361 | 362 | 359 | 360 | 51,000 | 360 |
| 2005-09-09 | 359 | 365 | 357 | 360 | 160,000 | 360 |
| 2005-09-08 | 357 | 358 | 354 | 354 | 18,000 | 354 |
| 2005-09-07 | 362 | 362 | 357 | 357 | 36,000 | 357 |
| 2005-09-06 | 362 | 368 | 355 | 355 | 68,000 | 355 |
| 2005-09-05 | 360 | 361 | 359 | 360 | 38,000 | 360 |
| 2005-09-02 | 361 | 363 | 359 | 361 | 21,000 | 361 |
| 2005-09-01 | 360 | 365 | 358 | 358 | 40,000 | 358 |
| 2005-08-31 | 360 | 362 | 355 | 357 | 42,000 | 357 |
| 2005-08-30 | 360 | 360 | 358 | 359 | 25,000 | 359 |
| 2005-08-29 | 360 | 361 | 353 | 354 | 91,000 | 354 |
| 2005-08-26 | 368 | 368 | 358 | 358 | 118,000 | 358 |
| 2005-08-25 | 369 | 369 | 366 | 368 | 62,000 | 368 |
| 2005-08-24 | 370 | 372 | 368 | 371 | 101,000 | 371 |
| 2005-08-23 | 371 | 373 | 369 | 370 | 228,000 | 370 |
| 2005-08-22 | 381 | 381 | 367 | 368 | 409,000 | 368 |
| 2005-08-19 | 329 | 350 | 328 | 346 | 67,000 | 346 |
| 2005-08-18 | 332 | 332 | 329 | 330 | 26,000 | 330 |
| 2005-08-17 | 328 | 335 | 328 | 331 | 87,000 | 331 |
| 2005-08-16 | 336 | 337 | 333 | 333 | 38,000 | 333 |
| 2005-08-15 | 332 | 336 | 330 | 335 | 45,000 | 335 |
| 2005-08-12 | 329 | 332 | 329 | 329 | 28,000 | 329 |
| 2005-08-11 | 328 | 329 | 327 | 327 | 35,000 | 327 |
| 2005-08-10 | 335 | 335 | 330 | 332 | 24,000 | 332 |
| 2005-08-09 | 322 | 332 | 316 | 332 | 47,000 | 332 |
| 2005-08-08 | 311 | 323 | 311 | 323 | 52,000 | 323 |
| 2005-08-05 | 327 | 328 | 321 | 325 | 37,000 | 325 |
| 2005-08-04 | 331 | 331 | 325 | 328 | 33,000 | 328 |
| 2005-08-03 | 332 | 333 | 326 | 331 | 39,000 | 331 |
| 2005-08-02 | 331 | 335 | 330 | 330 | 50,000 | 330 |
| 2005-08-01 | 336 | 336 | 333 | 333 | 63,000 | 333 |
| 2005-07-29 | 332 | 336 | 331 | 331 | 120,000 | 331 |
| 2005-07-28 | 328 | 329 | 324 | 326 | 110,000 | 326 |
| 2005-07-27 | 324 | 325 | 323 | 324 | 43,000 | 324 |
| 2005-07-26 | 321 | 321 | 318 | 319 | 25,000 | 319 |
| 2005-07-25 | 319 | 321 | 318 | 321 | 32,000 | 321 |
| 2005-07-22 | 321 | 324 | 316 | 316 | 78,000 | 316 |
| 2005-07-21 | 322 | 325 | 316 | 316 | 136,000 | 316 |
| 2005-07-20 | 328 | 328 | 317 | 317 | 229,000 | 317 |
| 2005-07-19 | 328 | 329 | 326 | 328 | 41,000 | 328 |
| 2005-07-15 | 327 | 327 | 325 | 327 | 30,000 | 327 |
| 2005-07-14 | 327 | 328 | 325 | 325 | 15,000 | 325 |
| 2005-07-13 | 327 | 327 | 325 | 326 | 29,000 | 326 |
| 2005-07-12 | 326 | 326 | 325 | 326 | 83,000 | 326 |
| 2005-07-11 | 324 | 324 | 320 | 323 | 125,000 | 323 |
| 2005-07-08 | 325 | 328 | 325 | 327 | 44,000 | 327 |
| 2005-07-07 | 329 | 329 | 325 | 325 | 46,000 | 325 |
| 2005-07-06 | 328 | 329 | 327 | 329 | 57,000 | 329 |
| 2005-07-05 | 328 | 328 | 326 | 328 | 24,000 | 328 |
| 2005-07-04 | 327 | 332 | 325 | 328 | 97,000 | 328 |
| 2005-07-01 | 324 | 326 | 323 | 325 | 42,000 | 325 |
| 2005-06-30 | 324 | 324 | 318 | 324 | 71,000 | 324 |
| 2005-06-29 | 325 | 327 | 324 | 324 | 44,000 | 324 |
| 2005-06-28 | 321 | 325 | 321 | 325 | 36,000 | 325 |
| 2005-06-27 | 324 | 327 | 321 | 321 | 26,000 | 321 |
| 2005-06-24 | 325 | 325 | 318 | 324 | 143,000 | 324 |
| 2005-06-23 | 333 | 333 | 325 | 326 | 66,000 | 326 |
| 2005-06-22 | 328 | 333 | 328 | 331 | 52,000 | 331 |
| 2005-06-21 | 328 | 330 | 326 | 328 | 61,000 | 328 |
| 2005-06-20 | 326 | 335 | 325 | 325 | 247,000 | 325 |
| 2005-06-17 | 321 | 325 | 321 | 323 | 64,000 | 323 |
| 2005-06-16 | 321 | 322 | 321 | 321 | 24,000 | 321 |
| 2005-06-15 | 324 | 324 | 318 | 319 | 57,000 | 319 |
| 2005-06-14 | 324 | 324 | 321 | 324 | 33,000 | 324 |
| 2005-06-13 | 320 | 325 | 319 | 324 | 99,000 | 324 |
| 2005-06-10 | 318 | 322 | 318 | 321 | 73,000 | 321 |
| 2005-06-09 | 317 | 317 | 315 | 317 | 32,000 | 317 |
| 2005-06-08 | 319 | 326 | 314 | 317 | 139,000 | 317 |
| 2005-06-07 | 315 | 318 | 315 | 318 | 33,000 | 318 |
| 2005-06-06 | 316 | 316 | 314 | 316 | 13,000 | 316 |
| 2005-06-03 | 316 | 318 | 314 | 316 | 31,000 | 316 |
| 2005-06-02 | 314 | 314 | 308 | 314 | 22,000 | 314 |
| 2005-06-01 | 315 | 315 | 305 | 314 | 74,000 | 314 |
| 2005-05-31 | 309 | 314 | 309 | 313 | 16,000 | 313 |
| 2005-05-30 | 305 | 312 | 304 | 308 | 77,000 | 308 |
| 2005-05-27 | 315 | 315 | 304 | 305 | 70,000 | 305 |
| 2005-05-26 | 316 | 316 | 310 | 315 | 23,000 | 315 |
| 2005-05-25 | 317 | 318 | 316 | 316 | 30,000 | 316 |
| 2005-05-24 | 317 | 320 | 315 | 317 | 63,000 | 317 |
| 2005-05-23 | 311 | 315 | 310 | 314 | 21,000 | 314 |
| 2005-05-20 | 312 | 315 | 311 | 313 | 61,000 | 313 |
| 2005-05-19 | 307 | 313 | 301 | 308 | 70,000 | 308 |
| 2005-05-18 | 297 | 304 | 297 | 304 | 40,000 | 304 |
| 2005-05-17 | 299 | 305 | 296 | 296 | 97,000 | 296 |
| 2005-05-16 | 294 | 300 | 293 | 294 | 32,000 | 294 |
| 2005-05-13 | 298 | 298 | 294 | 297 | 22,000 | 297 |
| 2005-05-12 | 302 | 303 | 298 | 298 | 26,000 | 298 |
| 2005-05-11 | 298 | 302 | 296 | 302 | 42,000 | 302 |
| 2005-05-10 | 309 | 309 | 302 | 302 | 28,000 | 302 |
| 2005-05-09 | 299 | 304 | 299 | 304 | 29,000 | 304 |
| 2005-05-06 | 299 | 301 | 298 | 301 | 20,000 | 301 |
| 2005-05-02 | 298 | 299 | 298 | 299 | 8,000 | 299 |
| 2005-04-28 | 296 | 299 | 294 | 299 | 31,000 | 299 |
| 2005-04-27 | 298 | 298 | 296 | 297 | 10,000 | 297 |
| 2005-04-26 | 299 | 300 | 298 | 298 | 42,000 | 298 |
| 2005-04-25 | 294 | 299 | 292 | 299 | 29,000 | 299 |
| 2005-04-22 | 299 | 300 | 293 | 297 | 27,000 | 297 |
| 2005-04-21 | 299 | 303 | 290 | 297 | 122,000 | 297 |
| 2005-04-20 | 290 | 300 | 290 | 300 | 104,000 | 300 |
| 2005-04-19 | 279 | 287 | 279 | 287 | 112,000 | 287 |
| 2005-04-18 | 292 | 292 | 277 | 283 | 96,000 | 283 |
| 2005-04-15 | 300 | 300 | 295 | 299 | 37,000 | 299 |
| 2005-04-14 | 305 | 305 | 302 | 303 | 30,000 | 303 |
| 2005-04-13 | 306 | 308 | 306 | 308 | 23,000 | 308 |
| 2005-04-12 | 306 | 309 | 305 | 305 | 16,000 | 305 |
| 2005-04-11 | 310 | 312 | 305 | 310 | 61,000 | 310 |
| 2005-04-08 | 311 | 315 | 310 | 315 | 37,000 | 315 |
| 2005-04-07 | 304 | 312 | 303 | 312 | 42,000 | 312 |
| 2005-04-06 | 304 | 304 | 301 | 304 | 65,000 | 304 |
| 2005-04-05 | 303 | 308 | 298 | 307 | 57,000 | 307 |
| 2005-04-04 | 308 | 308 | 305 | 306 | 22,000 | 306 |
| 2005-04-01 | 302 | 312 | 302 | 309 | 53,000 | 309 |
| 2005-03-31 | 310 | 315 | 305 | 312 | 74,000 | 312 |
| 2005-03-30 | 315 | 315 | 301 | 303 | 77,000 | 303 |
| 2005-03-29 | 319 | 320 | 315 | 318 | 26,000 | 318 |
| 2005-03-28 | 323 | 323 | 315 | 321 | 43,000 | 321 |
| 2005-03-25 | 316 | 325 | 312 | 323 | 123,000 | 323 |
| 2005-03-24 | 321 | 321 | 312 | 316 | 83,000 | 316 |
| 2005-03-23 | 324 | 324 | 299 | 323 | 154,000 | 323 |
| 2005-03-22 | 319 | 325 | 313 | 324 | 126,000 | 324 |
| 2005-03-18 | 314 | 321 | 308 | 321 | 133,000 | 321 |
| 2005-03-17 | 312 | 318 | 312 | 314 | 147,000 | 314 |
| 2005-03-16 | 315 | 319 | 314 | 318 | 73,000 | 318 |
| 2005-03-15 | 324 | 324 | 317 | 320 | 40,000 | 320 |
| 2005-03-14 | 317 | 328 | 317 | 323 | 142,000 | 323 |
| 2005-03-11 | 323 | 324 | 317 | 320 | 152,000 | 320 |
| 2005-03-10 | 320 | 323 | 317 | 320 | 42,000 | 320 |
| 2005-03-09 | 315 | 322 | 315 | 320 | 59,000 | 320 |
| 2005-03-08 | 324 | 324 | 318 | 319 | 27,000 | 319 |
| 2005-03-07 | 324 | 324 | 318 | 324 | 116,000 | 324 |
| 2005-03-04 | 315 | 323 | 315 | 320 | 204,000 | 320 |
| 2005-03-03 | 308 | 315 | 308 | 314 | 95,000 | 314 |
| 2005-03-02 | 312 | 314 | 307 | 314 | 93,000 | 314 |
| 2005-03-01 | 318 | 318 | 312 | 314 | 112,000 | 314 |
| 2005-02-28 | 310 | 315 | 309 | 315 | 105,000 | 315 |
| 2005-02-25 | 302 | 311 | 301 | 308 | 166,000 | 308 |
| 2005-02-24 | 299 | 302 | 299 | 301 | 78,000 | 301 |
| 2005-02-23 | 298 | 300 | 297 | 300 | 133,000 | 300 |
| 2005-02-22 | 305 | 305 | 298 | 303 | 149,000 | 303 |
| 2005-02-21 | 310 | 310 | 305 | 305 | 292,000 | 305 |
| 2005-02-18 | 315 | 315 | 310 | 311 | 96,000 | 311 |
| 2005-02-17 | 314 | 318 | 313 | 313 | 69,000 | 313 |
| 2005-02-16 | 316 | 319 | 316 | 317 | 61,000 | 317 |
| 2005-02-15 | 320 | 322 | 317 | 320 | 135,000 | 320 |
| 2005-02-14 | 327 | 328 | 320 | 320 | 181,000 | 320 |
| 2005-02-10 | 315 | 328 | 314 | 323 | 376,000 | 323 |
| 2005-02-09 | 315 | 320 | 312 | 317 | 652,000 | 317 |
| 2005-02-08 | 314 | 338 | 313 | 320 | 2,200,000 | 320 |
| 2005-02-07 | 292 | 292 | 289 | 289 | 65,000 | 289 |
| 2005-02-04 | 290 | 292 | 287 | 290 | 142,000 | 290 |
| 2005-02-03 | 285 | 288 | 285 | 288 | 56,000 | 288 |
| 2005-02-02 | 281 | 284 | 281 | 283 | 53,000 | 283 |
| 2005-02-01 | 282 | 285 | 282 | 282 | 54,000 | 282 |
| 2005-01-31 | 278 | 282 | 278 | 281 | 35,000 | 281 |
| 2005-01-28 | 281 | 281 | 279 | 281 | 42,000 | 281 |
| 2005-01-27 | 284 | 284 | 281 | 282 | 19,000 | 282 |
| 2005-01-26 | 284 | 285 | 282 | 283 | 31,000 | 283 |
| 2005-01-25 | 280 | 286 | 279 | 284 | 52,000 | 284 |
| 2005-01-24 | 278 | 279 | 278 | 279 | 8,000 | 279 |
| 2005-01-21 | 278 | 281 | 277 | 281 | 42,000 | 281 |
| 2005-01-20 | 288 | 288 | 278 | 280 | 61,000 | 280 |
| 2005-01-19 | 285 | 288 | 283 | 288 | 71,000 | 288 |
| 2005-01-18 | 286 | 286 | 284 | 284 | 14,000 | 284 |
| 2005-01-17 | 289 | 289 | 283 | 285 | 24,000 | 285 |
| 2005-01-14 | 281 | 288 | 273 | 285 | 66,000 | 285 |
| 2005-01-13 | 287 | 287 | 282 | 286 | 29,000 | 286 |
| 2005-01-12 | 290 | 290 | 285 | 287 | 28,000 | 287 |
| 2005-01-11 | 293 | 293 | 284 | 290 | 116,000 | 290 |
| 2005-01-07 | 287 | 299 | 282 | 291 | 205,000 | 291 |
| 2005-01-06 | 282 | 284 | 279 | 284 | 38,000 | 284 |
| 2005-01-05 | 278 | 285 | 277 | 282 | 64,000 | 282 |
| 2005-01-04 | 277 | 279 | 272 | 278 | 27,000 | 278 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株