5957 日東精工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 642 | 644 | 638 | 644 | 72,000 | 644 |
| 2006-12-28 | 648 | 650 | 644 | 645 | 114,000 | 645 |
| 2006-12-27 | 653 | 654 | 646 | 649 | 143,000 | 649 |
| 2006-12-26 | 623 | 652 | 620 | 650 | 342,000 | 650 |
| 2006-12-25 | 649 | 649 | 636 | 637 | 163,000 | 637 |
| 2006-12-22 | 631 | 648 | 630 | 648 | 332,000 | 648 |
| 2006-12-21 | 641 | 643 | 634 | 634 | 192,000 | 634 |
| 2006-12-20 | 625 | 639 | 625 | 639 | 266,000 | 639 |
| 2006-12-19 | 630 | 633 | 623 | 625 | 286,000 | 625 |
| 2006-12-18 | 645 | 648 | 632 | 634 | 301,000 | 634 |
| 2006-12-15 | 660 | 661 | 644 | 645 | 294,000 | 645 |
| 2006-12-14 | 646 | 653 | 645 | 652 | 313,000 | 652 |
| 2006-12-13 | 655 | 656 | 632 | 644 | 633,000 | 644 |
| 2006-12-12 | 669 | 674 | 652 | 658 | 757,000 | 658 |
| 2006-12-11 | 674 | 688 | 670 | 672 | 1,226,000 | 672 |
| 2006-12-08 | 640 | 664 | 638 | 662 | 1,332,000 | 662 |
| 2006-12-07 | 642 | 647 | 631 | 635 | 936,000 | 635 |
| 2006-12-06 | 613 | 651 | 602 | 649 | 1,413,000 | 649 |
| 2006-12-05 | 604 | 604 | 587 | 587 | 243,000 | 587 |
| 2006-12-04 | 603 | 605 | 596 | 601 | 304,000 | 601 |
| 2006-12-01 | 610 | 611 | 602 | 606 | 168,000 | 606 |
| 2006-11-30 | 620 | 628 | 605 | 613 | 220,000 | 613 |
| 2006-11-29 | 598 | 610 | 596 | 610 | 313,000 | 610 |
| 2006-11-28 | 590 | 596 | 583 | 596 | 323,000 | 596 |
| 2006-11-27 | 582 | 600 | 582 | 596 | 208,000 | 596 |
| 2006-11-24 | 599 | 610 | 577 | 582 | 387,000 | 582 |
| 2006-11-22 | 554 | 590 | 554 | 589 | 279,000 | 589 |
| 2006-11-21 | 560 | 564 | 542 | 552 | 343,000 | 552 |
| 2006-11-20 | 604 | 605 | 562 | 567 | 307,000 | 567 |
| 2006-11-17 | 640 | 641 | 604 | 604 | 307,000 | 604 |
| 2006-11-16 | 641 | 644 | 636 | 640 | 236,000 | 640 |
| 2006-11-15 | 658 | 658 | 628 | 633 | 526,000 | 633 |
| 2006-11-14 | 657 | 657 | 623 | 638 | 544,000 | 638 |
| 2006-11-13 | 680 | 681 | 660 | 667 | 117,000 | 667 |
| 2006-11-10 | 699 | 703 | 682 | 686 | 145,000 | 686 |
| 2006-11-09 | 710 | 710 | 693 | 699 | 65,000 | 699 |
| 2006-11-08 | 725 | 725 | 704 | 709 | 109,000 | 709 |
| 2006-11-07 | 738 | 742 | 717 | 724 | 93,000 | 724 |
| 2006-11-06 | 750 | 755 | 729 | 738 | 154,000 | 738 |
| 2006-11-02 | 763 | 767 | 752 | 758 | 71,000 | 758 |
| 2006-11-01 | 763 | 777 | 761 | 772 | 71,000 | 772 |
| 2006-10-31 | 760 | 774 | 748 | 773 | 103,000 | 773 |
| 2006-10-30 | 796 | 798 | 760 | 760 | 103,000 | 760 |
| 2006-10-27 | 799 | 804 | 790 | 796 | 74,000 | 796 |
| 2006-10-26 | 826 | 827 | 800 | 803 | 123,000 | 803 |
| 2006-10-25 | 791 | 835 | 791 | 825 | 244,000 | 825 |
| 2006-10-24 | 819 | 820 | 799 | 799 | 102,000 | 799 |
| 2006-10-23 | 811 | 816 | 807 | 813 | 66,000 | 813 |
| 2006-10-20 | 813 | 818 | 807 | 811 | 81,000 | 811 |
| 2006-10-19 | 805 | 816 | 805 | 812 | 48,000 | 812 |
| 2006-10-18 | 808 | 808 | 783 | 804 | 83,000 | 804 |
| 2006-10-17 | 779 | 807 | 773 | 805 | 152,000 | 805 |
| 2006-10-16 | 781 | 781 | 760 | 769 | 218,000 | 769 |
| 2006-10-13 | 765 | 786 | 756 | 779 | 100,000 | 779 |
| 2006-10-12 | 757 | 770 | 755 | 765 | 64,000 | 765 |
| 2006-10-11 | 791 | 795 | 771 | 777 | 65,000 | 777 |
| 2006-10-10 | 811 | 821 | 801 | 807 | 98,000 | 807 |
| 2006-10-06 | 835 | 838 | 823 | 830 | 34,000 | 830 |
| 2006-10-05 | 835 | 846 | 821 | 845 | 82,000 | 845 |
| 2006-10-04 | 879 | 879 | 821 | 830 | 124,000 | 830 |
| 2006-10-03 | 873 | 878 | 871 | 878 | 50,000 | 878 |
| 2006-10-02 | 861 | 875 | 861 | 872 | 83,000 | 872 |
| 2006-09-29 | 860 | 872 | 854 | 871 | 59,000 | 871 |
| 2006-09-28 | 870 | 870 | 852 | 862 | 59,000 | 862 |
| 2006-09-27 | 845 | 872 | 843 | 872 | 122,000 | 872 |
| 2006-09-26 | 830 | 849 | 827 | 845 | 107,000 | 845 |
| 2006-09-25 | 830 | 844 | 820 | 830 | 112,000 | 830 |
| 2006-09-22 | 830 | 833 | 820 | 820 | 53,000 | 820 |
| 2006-09-21 | 845 | 845 | 830 | 837 | 69,000 | 837 |
| 2006-09-20 | 825 | 842 | 821 | 828 | 56,000 | 828 |
| 2006-09-19 | 815 | 840 | 812 | 825 | 56,000 | 825 |
| 2006-09-15 | 816 | 818 | 814 | 816 | 25,000 | 816 |
| 2006-09-14 | 816 | 820 | 811 | 816 | 30,000 | 816 |
| 2006-09-13 | 827 | 828 | 812 | 821 | 45,000 | 821 |
| 2006-09-12 | 819 | 840 | 810 | 818 | 130,000 | 818 |
| 2006-09-11 | 834 | 837 | 818 | 820 | 67,000 | 820 |
| 2006-09-08 | 831 | 839 | 822 | 836 | 117,000 | 836 |
| 2006-09-07 | 842 | 845 | 794 | 841 | 134,000 | 841 |
| 2006-09-06 | 852 | 853 | 846 | 846 | 74,000 | 846 |
| 2006-09-05 | 864 | 865 | 845 | 851 | 64,000 | 851 |
| 2006-09-04 | 862 | 862 | 850 | 855 | 100,000 | 855 |
| 2006-09-01 | 855 | 855 | 850 | 854 | 19,000 | 854 |
| 2006-08-31 | 845 | 865 | 845 | 864 | 72,000 | 864 |
| 2006-08-30 | 870 | 870 | 845 | 862 | 80,000 | 862 |
| 2006-08-29 | 872 | 872 | 862 | 870 | 54,000 | 870 |
| 2006-08-28 | 880 | 887 | 870 | 870 | 114,000 | 870 |
| 2006-08-25 | 880 | 888 | 879 | 879 | 82,000 | 879 |
| 2006-08-24 | 874 | 893 | 871 | 890 | 90,000 | 890 |
| 2006-08-23 | 880 | 880 | 874 | 878 | 81,000 | 878 |
| 2006-08-22 | 884 | 892 | 870 | 890 | 256,000 | 890 |
| 2006-08-21 | 857 | 884 | 857 | 882 | 406,000 | 882 |
| 2006-08-18 | 846 | 857 | 831 | 847 | 173,000 | 847 |
| 2006-08-17 | 838 | 848 | 838 | 845 | 65,000 | 845 |
| 2006-08-16 | 828 | 840 | 826 | 835 | 92,000 | 835 |
| 2006-08-15 | 825 | 825 | 805 | 820 | 72,000 | 820 |
| 2006-08-14 | 815 | 838 | 811 | 826 | 112,000 | 826 |
| 2006-08-11 | 798 | 823 | 795 | 814 | 169,000 | 814 |
| 2006-08-10 | 781 | 794 | 781 | 794 | 35,000 | 794 |
| 2006-08-09 | 777 | 781 | 765 | 780 | 67,000 | 780 |
| 2006-08-08 | 764 | 788 | 761 | 787 | 135,000 | 787 |
| 2006-08-07 | 794 | 794 | 754 | 764 | 93,000 | 764 |
| 2006-08-04 | 790 | 790 | 779 | 789 | 51,000 | 789 |
| 2006-08-03 | 778 | 793 | 769 | 786 | 101,000 | 786 |
| 2006-08-02 | 774 | 795 | 765 | 784 | 71,000 | 784 |
| 2006-08-01 | 798 | 798 | 773 | 773 | 72,000 | 773 |
| 2006-07-31 | 764 | 800 | 762 | 798 | 204,000 | 798 |
| 2006-07-28 | 755 | 766 | 748 | 764 | 87,000 | 764 |
| 2006-07-27 | 754 | 767 | 753 | 761 | 68,000 | 761 |
| 2006-07-26 | 768 | 780 | 760 | 763 | 78,000 | 763 |
| 2006-07-25 | 800 | 800 | 767 | 768 | 161,000 | 768 |
| 2006-07-24 | 751 | 791 | 741 | 787 | 368,000 | 787 |
| 2006-07-21 | 732 | 743 | 721 | 741 | 154,000 | 741 |
| 2006-07-20 | 715 | 738 | 708 | 732 | 141,000 | 732 |
| 2006-07-19 | 688 | 709 | 684 | 695 | 138,000 | 695 |
| 2006-07-18 | 687 | 697 | 675 | 687 | 245,000 | 687 |
| 2006-07-14 | 672 | 687 | 665 | 684 | 294,000 | 684 |
| 2006-07-13 | 715 | 727 | 688 | 688 | 170,000 | 688 |
| 2006-07-12 | 724 | 730 | 703 | 719 | 117,000 | 719 |
| 2006-07-11 | 736 | 743 | 722 | 728 | 83,000 | 728 |
| 2006-07-10 | 749 | 749 | 732 | 743 | 116,000 | 743 |
| 2006-07-07 | 756 | 759 | 750 | 756 | 142,000 | 756 |
| 2006-07-06 | 746 | 757 | 743 | 748 | 179,000 | 748 |
| 2006-07-05 | 780 | 780 | 765 | 765 | 160,000 | 765 |
| 2006-07-04 | 806 | 817 | 789 | 794 | 127,000 | 794 |
| 2006-07-03 | 807 | 823 | 803 | 809 | 108,000 | 809 |
| 2006-06-30 | 800 | 807 | 798 | 805 | 111,000 | 805 |
| 2006-06-29 | 798 | 804 | 794 | 797 | 67,000 | 797 |
| 2006-06-28 | 801 | 808 | 799 | 804 | 76,000 | 804 |
| 2006-06-27 | 827 | 827 | 806 | 812 | 42,000 | 812 |
| 2006-06-26 | 808 | 827 | 804 | 821 | 76,000 | 821 |
| 2006-06-23 | 811 | 820 | 800 | 817 | 106,000 | 817 |
| 2006-06-22 | 801 | 828 | 798 | 825 | 190,000 | 825 |
| 2006-06-21 | 804 | 814 | 792 | 797 | 138,000 | 797 |
| 2006-06-20 | 826 | 828 | 819 | 824 | 103,000 | 824 |
| 2006-06-19 | 835 | 839 | 825 | 826 | 57,000 | 826 |
| 2006-06-16 | 814 | 830 | 812 | 830 | 200,000 | 830 |
| 2006-06-15 | 805 | 815 | 798 | 810 | 124,000 | 810 |
| 2006-06-14 | 795 | 808 | 785 | 795 | 278,000 | 795 |
| 2006-06-13 | 800 | 832 | 793 | 809 | 415,000 | 809 |
| 2006-06-12 | 803 | 808 | 792 | 800 | 137,000 | 800 |
| 2006-06-09 | 789 | 820 | 785 | 813 | 268,000 | 813 |
| 2006-06-08 | 798 | 798 | 782 | 789 | 311,000 | 789 |
| 2006-06-07 | 809 | 822 | 805 | 807 | 224,000 | 807 |
| 2006-06-06 | 830 | 839 | 800 | 819 | 226,000 | 819 |
| 2006-06-05 | 853 | 874 | 841 | 853 | 444,000 | 853 |
| 2006-06-02 | 828 | 848 | 797 | 847 | 358,000 | 847 |
| 2006-06-01 | 800 | 833 | 793 | 818 | 305,000 | 818 |
| 2006-05-31 | 783 | 789 | 774 | 782 | 151,000 | 782 |
| 2006-05-30 | 810 | 810 | 794 | 800 | 196,000 | 800 |
| 2006-05-29 | 828 | 835 | 817 | 820 | 184,000 | 820 |
| 2006-05-26 | 841 | 850 | 830 | 836 | 189,000 | 836 |
| 2006-05-25 | 860 | 860 | 830 | 837 | 229,000 | 837 |
| 2006-05-24 | 849 | 870 | 846 | 862 | 311,000 | 862 |
| 2006-05-23 | 835 | 857 | 835 | 844 | 358,000 | 844 |
| 2006-05-22 | 830 | 863 | 830 | 850 | 523,000 | 850 |
| 2006-05-19 | 835 | 840 | 812 | 829 | 454,000 | 829 |
| 2006-05-18 | 770 | 846 | 770 | 844 | 561,000 | 844 |
| 2006-05-17 | 765 | 794 | 765 | 793 | 316,000 | 793 |
| 2006-05-16 | 772 | 785 | 764 | 774 | 428,000 | 774 |
| 2006-05-15 | 735 | 772 | 731 | 764 | 871,000 | 764 |
| 2006-05-12 | 701 | 709 | 698 | 705 | 117,000 | 705 |
| 2006-05-11 | 696 | 708 | 696 | 702 | 97,000 | 702 |
| 2006-05-10 | 709 | 715 | 692 | 706 | 185,000 | 706 |
| 2006-05-09 | 718 | 718 | 699 | 707 | 123,000 | 707 |
| 2006-05-08 | 705 | 719 | 705 | 712 | 134,000 | 712 |
| 2006-05-02 | 705 | 713 | 700 | 706 | 102,000 | 706 |
| 2006-05-01 | 714 | 714 | 701 | 705 | 112,000 | 705 |
| 2006-04-28 | 710 | 716 | 705 | 713 | 183,000 | 713 |
| 2006-04-27 | 707 | 720 | 703 | 710 | 232,000 | 710 |
| 2006-04-26 | 684 | 703 | 680 | 703 | 166,000 | 703 |
| 2006-04-25 | 685 | 688 | 676 | 688 | 119,000 | 688 |
| 2006-04-24 | 705 | 708 | 680 | 689 | 349,000 | 689 |
| 2006-04-21 | 685 | 718 | 685 | 709 | 723,000 | 709 |
| 2006-04-20 | 690 | 693 | 682 | 688 | 239,000 | 688 |
| 2006-04-19 | 695 | 695 | 682 | 682 | 399,000 | 682 |
| 2006-04-18 | 676 | 696 | 670 | 684 | 996,000 | 684 |
| 2006-04-17 | 635 | 639 | 610 | 626 | 149,000 | 626 |
| 2006-04-14 | 645 | 645 | 637 | 640 | 136,000 | 640 |
| 2006-04-13 | 628 | 645 | 626 | 640 | 153,000 | 640 |
| 2006-04-12 | 625 | 634 | 623 | 628 | 63,000 | 628 |
| 2006-04-11 | 640 | 640 | 624 | 630 | 71,000 | 630 |
| 2006-04-10 | 640 | 645 | 631 | 640 | 68,000 | 640 |
| 2006-04-07 | 649 | 649 | 640 | 640 | 69,000 | 640 |
| 2006-04-06 | 643 | 650 | 636 | 645 | 261,000 | 645 |
| 2006-04-05 | 632 | 643 | 632 | 638 | 187,000 | 638 |
| 2006-04-04 | 626 | 638 | 624 | 632 | 147,000 | 632 |
| 2006-04-03 | 625 | 630 | 620 | 626 | 177,000 | 626 |
| 2006-03-31 | 620 | 628 | 611 | 617 | 86,000 | 617 |
| 2006-03-30 | 626 | 630 | 621 | 623 | 187,000 | 623 |
| 2006-03-29 | 600 | 624 | 598 | 619 | 336,000 | 619 |
| 2006-03-28 | 582 | 599 | 582 | 598 | 173,000 | 598 |
| 2006-03-27 | 576 | 604 | 576 | 592 | 204,000 | 592 |
| 2006-03-24 | 593 | 606 | 570 | 570 | 309,000 | 570 |
| 2006-03-23 | 600 | 609 | 582 | 588 | 502,000 | 588 |
| 2006-03-22 | 541 | 568 | 540 | 558 | 129,000 | 558 |
| 2006-03-20 | 535 | 538 | 530 | 533 | 55,000 | 533 |
| 2006-03-17 | 535 | 535 | 529 | 534 | 23,000 | 534 |
| 2006-03-16 | 543 | 543 | 534 | 535 | 25,000 | 535 |
| 2006-03-15 | 544 | 544 | 539 | 539 | 14,000 | 539 |
| 2006-03-14 | 538 | 543 | 537 | 541 | 79,000 | 541 |
| 2006-03-13 | 538 | 543 | 533 | 540 | 67,000 | 540 |
| 2006-03-10 | 533 | 542 | 528 | 537 | 172,000 | 537 |
| 2006-03-09 | 507 | 517 | 500 | 513 | 66,000 | 513 |
| 2006-03-08 | 511 | 516 | 503 | 505 | 61,000 | 505 |
| 2006-03-07 | 517 | 517 | 511 | 512 | 48,000 | 512 |
| 2006-03-06 | 520 | 520 | 491 | 516 | 113,000 | 516 |
| 2006-03-03 | 515 | 522 | 509 | 515 | 128,000 | 515 |
| 2006-03-02 | 537 | 537 | 515 | 515 | 106,000 | 515 |
| 2006-03-01 | 535 | 535 | 518 | 518 | 85,000 | 518 |
| 2006-02-28 | 533 | 546 | 524 | 538 | 106,000 | 538 |
| 2006-02-27 | 555 | 562 | 532 | 533 | 164,000 | 533 |
| 2006-02-24 | 550 | 550 | 535 | 545 | 142,000 | 545 |
| 2006-02-23 | 539 | 558 | 539 | 550 | 257,000 | 550 |
| 2006-02-22 | 541 | 543 | 531 | 532 | 121,000 | 532 |
| 2006-02-21 | 521 | 541 | 521 | 535 | 199,000 | 535 |
| 2006-02-20 | 544 | 572 | 530 | 550 | 211,000 | 550 |
| 2006-02-17 | 575 | 583 | 566 | 566 | 103,000 | 566 |
| 2006-02-16 | 576 | 592 | 572 | 577 | 119,000 | 577 |
| 2006-02-15 | 591 | 599 | 575 | 576 | 146,000 | 576 |
| 2006-02-14 | 608 | 616 | 568 | 584 | 340,000 | 584 |
| 2006-02-13 | 637 | 640 | 617 | 628 | 256,000 | 628 |
| 2006-02-10 | 625 | 645 | 620 | 641 | 689,000 | 641 |
| 2006-02-09 | 577 | 648 | 575 | 645 | 1,155,000 | 645 |
| 2006-02-08 | 587 | 587 | 576 | 576 | 30,000 | 576 |
| 2006-02-07 | 593 | 596 | 571 | 587 | 108,000 | 587 |
| 2006-02-06 | 597 | 597 | 585 | 591 | 82,000 | 591 |
| 2006-02-03 | 582 | 594 | 578 | 594 | 196,000 | 594 |
| 2006-02-02 | 583 | 587 | 582 | 584 | 80,000 | 584 |
| 2006-02-01 | 585 | 590 | 581 | 582 | 132,000 | 582 |
| 2006-01-31 | 575 | 586 | 575 | 584 | 150,000 | 584 |
| 2006-01-30 | 546 | 600 | 545 | 579 | 456,000 | 579 |
| 2006-01-27 | 524 | 537 | 523 | 527 | 171,000 | 527 |
| 2006-01-26 | 524 | 524 | 512 | 522 | 208,000 | 522 |
| 2006-01-25 | 545 | 548 | 517 | 526 | 140,000 | 526 |
| 2006-01-24 | 509 | 527 | 509 | 515 | 66,000 | 515 |
| 2006-01-23 | 522 | 522 | 512 | 518 | 54,000 | 518 |
| 2006-01-20 | 544 | 547 | 518 | 525 | 121,000 | 525 |
| 2006-01-19 | 518 | 541 | 518 | 534 | 146,000 | 534 |
| 2006-01-18 | 545 | 545 | 496 | 520 | 130,000 | 520 |
| 2006-01-17 | 562 | 565 | 556 | 556 | 69,000 | 556 |
| 2006-01-16 | 566 | 567 | 560 | 566 | 96,000 | 566 |
| 2006-01-13 | 556 | 562 | 550 | 561 | 120,000 | 561 |
| 2006-01-12 | 565 | 569 | 562 | 564 | 112,000 | 564 |
| 2006-01-11 | 573 | 573 | 566 | 569 | 69,000 | 569 |
| 2006-01-10 | 572 | 577 | 569 | 572 | 102,000 | 572 |
| 2006-01-06 | 557 | 570 | 557 | 566 | 109,000 | 566 |
| 2006-01-05 | 567 | 569 | 555 | 557 | 104,000 | 557 |
| 2006-01-04 | 560 | 570 | 560 | 564 | 49,000 | 564 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株
