5957 日東精工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 746 | 750 | 732 | 733 | 15,000 | 733 |
| 2007-12-27 | 767 | 767 | 752 | 752 | 87,000 | 752 |
| 2007-12-26 | 749 | 766 | 749 | 763 | 59,000 | 763 |
| 2007-12-25 | 746 | 755 | 746 | 747 | 52,000 | 747 |
| 2007-12-21 | 730 | 742 | 726 | 742 | 84,000 | 742 |
| 2007-12-20 | 736 | 740 | 730 | 731 | 78,000 | 731 |
| 2007-12-19 | 745 | 750 | 730 | 736 | 56,000 | 736 |
| 2007-12-18 | 738 | 751 | 729 | 735 | 96,000 | 735 |
| 2007-12-17 | 771 | 776 | 748 | 748 | 61,000 | 748 |
| 2007-12-14 | 787 | 792 | 770 | 781 | 128,000 | 781 |
| 2007-12-13 | 798 | 800 | 789 | 789 | 70,000 | 789 |
| 2007-12-12 | 802 | 807 | 795 | 804 | 50,000 | 804 |
| 2007-12-11 | 805 | 807 | 800 | 802 | 58,000 | 802 |
| 2007-12-10 | 811 | 811 | 798 | 802 | 74,000 | 802 |
| 2007-12-07 | 808 | 812 | 805 | 810 | 74,000 | 810 |
| 2007-12-06 | 820 | 825 | 800 | 808 | 70,000 | 808 |
| 2007-12-05 | 802 | 813 | 798 | 806 | 112,000 | 806 |
| 2007-12-04 | 839 | 843 | 818 | 822 | 97,000 | 822 |
| 2007-12-03 | 840 | 847 | 830 | 839 | 110,000 | 839 |
| 2007-11-30 | 810 | 863 | 810 | 849 | 207,000 | 849 |
| 2007-11-29 | 809 | 812 | 794 | 805 | 117,000 | 805 |
| 2007-11-28 | 791 | 795 | 783 | 789 | 94,000 | 789 |
| 2007-11-27 | 780 | 794 | 772 | 782 | 139,000 | 782 |
| 2007-11-26 | 809 | 813 | 785 | 793 | 102,000 | 793 |
| 2007-11-22 | 794 | 808 | 774 | 799 | 78,000 | 799 |
| 2007-11-21 | 800 | 812 | 787 | 795 | 151,000 | 795 |
| 2007-11-20 | 799 | 805 | 774 | 800 | 170,000 | 800 |
| 2007-11-19 | 823 | 832 | 798 | 807 | 95,000 | 807 |
| 2007-11-16 | 872 | 872 | 834 | 842 | 75,000 | 842 |
| 2007-11-15 | 869 | 883 | 855 | 875 | 89,000 | 875 |
| 2007-11-14 | 850 | 871 | 839 | 871 | 150,000 | 871 |
| 2007-11-13 | 818 | 852 | 818 | 849 | 115,000 | 849 |
| 2007-11-12 | 865 | 868 | 846 | 858 | 112,000 | 858 |
| 2007-11-09 | 885 | 898 | 873 | 875 | 105,000 | 875 |
| 2007-11-08 | 888 | 888 | 861 | 885 | 126,000 | 885 |
| 2007-11-07 | 908 | 911 | 894 | 895 | 52,000 | 895 |
| 2007-11-06 | 889 | 909 | 888 | 902 | 80,000 | 902 |
| 2007-11-05 | 929 | 930 | 906 | 909 | 82,000 | 909 |
| 2007-11-02 | 948 | 948 | 937 | 939 | 73,000 | 939 |
| 2007-11-01 | 958 | 960 | 950 | 951 | 57,000 | 951 |
| 2007-10-31 | 937 | 958 | 935 | 958 | 95,000 | 958 |
| 2007-10-30 | 914 | 934 | 913 | 930 | 65,000 | 930 |
| 2007-10-29 | 927 | 927 | 920 | 924 | 58,000 | 924 |
| 2007-10-26 | 921 | 928 | 912 | 926 | 56,000 | 926 |
| 2007-10-25 | 921 | 923 | 911 | 919 | 43,000 | 919 |
| 2007-10-24 | 931 | 934 | 920 | 920 | 47,000 | 920 |
| 2007-10-23 | 926 | 936 | 924 | 931 | 98,000 | 931 |
| 2007-10-22 | 929 | 929 | 906 | 918 | 112,000 | 918 |
| 2007-10-19 | 944 | 946 | 935 | 939 | 58,000 | 939 |
| 2007-10-18 | 923 | 955 | 904 | 954 | 114,000 | 954 |
| 2007-10-17 | 947 | 950 | 925 | 933 | 89,000 | 933 |
| 2007-10-16 | 961 | 962 | 940 | 946 | 90,000 | 946 |
| 2007-10-15 | 963 | 965 | 959 | 962 | 38,000 | 962 |
| 2007-10-12 | 962 | 965 | 958 | 959 | 53,000 | 959 |
| 2007-10-11 | 944 | 966 | 944 | 964 | 79,000 | 964 |
| 2007-10-10 | 972 | 973 | 953 | 953 | 41,000 | 953 |
| 2007-10-09 | 968 | 975 | 957 | 957 | 92,000 | 957 |
| 2007-10-05 | 970 | 970 | 960 | 964 | 53,000 | 964 |
| 2007-10-04 | 960 | 971 | 957 | 971 | 110,000 | 971 |
| 2007-10-03 | 957 | 959 | 948 | 959 | 52,000 | 959 |
| 2007-10-02 | 957 | 963 | 950 | 963 | 66,000 | 963 |
| 2007-10-01 | 968 | 968 | 946 | 956 | 89,000 | 956 |
| 2007-09-28 | 973 | 980 | 942 | 967 | 221,000 | 967 |
| 2007-09-27 | 944 | 973 | 944 | 970 | 140,000 | 970 |
| 2007-09-26 | 945 | 956 | 942 | 954 | 76,000 | 954 |
| 2007-09-25 | 944 | 945 | 938 | 944 | 47,000 | 944 |
| 2007-09-21 | 941 | 942 | 930 | 941 | 72,000 | 941 |
| 2007-09-20 | 940 | 949 | 928 | 935 | 90,000 | 935 |
| 2007-09-19 | 914 | 940 | 912 | 940 | 136,000 | 940 |
| 2007-09-18 | 892 | 906 | 883 | 898 | 99,000 | 898 |
| 2007-09-14 | 909 | 920 | 896 | 919 | 104,000 | 919 |
| 2007-09-13 | 900 | 907 | 896 | 907 | 84,000 | 907 |
| 2007-09-12 | 920 | 923 | 896 | 901 | 89,000 | 901 |
| 2007-09-11 | 907 | 927 | 898 | 919 | 87,000 | 919 |
| 2007-09-10 | 910 | 922 | 910 | 912 | 53,000 | 912 |
| 2007-09-07 | 937 | 938 | 918 | 930 | 49,000 | 930 |
| 2007-09-06 | 924 | 935 | 909 | 930 | 98,000 | 930 |
| 2007-09-05 | 950 | 952 | 933 | 933 | 148,000 | 933 |
| 2007-09-04 | 971 | 971 | 947 | 959 | 100,000 | 959 |
| 2007-09-03 | 965 | 965 | 946 | 961 | 97,000 | 961 |
| 2007-08-31 | 923 | 965 | 923 | 965 | 163,000 | 965 |
| 2007-08-30 | 932 | 941 | 928 | 933 | 102,000 | 933 |
| 2007-08-29 | 934 | 942 | 926 | 932 | 83,000 | 932 |
| 2007-08-28 | 944 | 962 | 940 | 958 | 164,000 | 958 |
| 2007-08-27 | 952 | 960 | 941 | 942 | 99,000 | 942 |
| 2007-08-24 | 948 | 948 | 931 | 947 | 49,000 | 947 |
| 2007-08-23 | 931 | 948 | 929 | 948 | 142,000 | 948 |
| 2007-08-22 | 893 | 935 | 893 | 930 | 135,000 | 930 |
| 2007-08-21 | 893 | 917 | 893 | 913 | 128,000 | 913 |
| 2007-08-20 | 923 | 923 | 888 | 894 | 137,000 | 894 |
| 2007-08-17 | 926 | 927 | 883 | 883 | 224,000 | 883 |
| 2007-08-16 | 928 | 949 | 917 | 946 | 200,000 | 946 |
| 2007-08-15 | 923 | 960 | 923 | 938 | 192,000 | 938 |
| 2007-08-14 | 928 | 965 | 928 | 953 | 276,000 | 953 |
| 2007-08-13 | 919 | 968 | 909 | 926 | 286,000 | 926 |
| 2007-08-10 | 905 | 905 | 848 | 869 | 240,000 | 869 |
| 2007-08-09 | 945 | 948 | 920 | 926 | 358,000 | 926 |
| 2007-08-08 | 967 | 967 | 935 | 935 | 213,000 | 935 |
| 2007-08-07 | 969 | 986 | 959 | 961 | 140,000 | 961 |
| 2007-08-06 | 948 | 969 | 940 | 968 | 102,000 | 968 |
| 2007-08-03 | 965 | 965 | 950 | 958 | 96,000 | 958 |
| 2007-08-02 | 967 | 978 | 940 | 964 | 216,000 | 964 |
| 2007-08-01 | 979 | 981 | 955 | 967 | 127,000 | 967 |
| 2007-07-31 | 961 | 986 | 960 | 982 | 169,000 | 982 |
| 2007-07-30 | 923 | 955 | 918 | 951 | 98,000 | 951 |
| 2007-07-27 | 916 | 941 | 916 | 933 | 156,000 | 933 |
| 2007-07-26 | 968 | 981 | 956 | 956 | 108,000 | 956 |
| 2007-07-25 | 975 | 990 | 968 | 984 | 109,000 | 984 |
| 2007-07-24 | 1,001 | 1,001 | 980 | 992 | 89,000 | 992 |
| 2007-07-23 | 980 | 1,002 | 980 | 1,001 | 89,000 | 1,001 |
| 2007-07-20 | 1,000 | 1,006 | 997 | 1,001 | 141,000 | 1,001 |
| 2007-07-19 | 965 | 997 | 965 | 995 | 177,000 | 995 |
| 2007-07-18 | 959 | 960 | 950 | 958 | 95,000 | 958 |
| 2007-07-17 | 974 | 978 | 963 | 966 | 90,000 | 966 |
| 2007-07-13 | 982 | 982 | 963 | 974 | 155,000 | 974 |
| 2007-07-12 | 992 | 998 | 963 | 973 | 192,000 | 973 |
| 2007-07-11 | 1,000 | 1,002 | 991 | 995 | 141,000 | 995 |
| 2007-07-10 | 992 | 1,010 | 985 | 1,003 | 193,000 | 1,003 |
| 2007-07-09 | 990 | 990 | 981 | 984 | 176,000 | 984 |
| 2007-07-06 | 998 | 998 | 985 | 989 | 157,000 | 989 |
| 2007-07-05 | 988 | 1,005 | 983 | 998 | 335,000 | 998 |
| 2007-07-04 | 975 | 999 | 975 | 987 | 248,000 | 987 |
| 2007-07-03 | 981 | 1,001 | 971 | 979 | 324,000 | 979 |
| 2007-07-02 | 954 | 985 | 943 | 983 | 386,000 | 983 |
| 2007-06-29 | 911 | 950 | 911 | 945 | 432,000 | 945 |
| 2007-06-28 | 913 | 913 | 890 | 901 | 205,000 | 901 |
| 2007-06-27 | 926 | 927 | 906 | 909 | 172,000 | 909 |
| 2007-06-26 | 913 | 929 | 901 | 927 | 241,000 | 927 |
| 2007-06-25 | 934 | 935 | 913 | 917 | 200,000 | 917 |
| 2007-06-22 | 910 | 940 | 910 | 938 | 478,000 | 938 |
| 2007-06-21 | 897 | 918 | 892 | 907 | 295,000 | 907 |
| 2007-06-20 | 890 | 907 | 888 | 900 | 387,000 | 900 |
| 2007-06-19 | 874 | 887 | 874 | 882 | 116,000 | 882 |
| 2007-06-18 | 884 | 890 | 866 | 875 | 184,000 | 875 |
| 2007-06-15 | 854 | 877 | 851 | 877 | 221,000 | 877 |
| 2007-06-14 | 837 | 852 | 837 | 848 | 154,000 | 848 |
| 2007-06-13 | 830 | 839 | 830 | 832 | 109,000 | 832 |
| 2007-06-12 | 831 | 839 | 822 | 833 | 252,000 | 833 |
| 2007-06-11 | 846 | 849 | 837 | 840 | 106,000 | 840 |
| 2007-06-08 | 843 | 851 | 835 | 838 | 210,000 | 838 |
| 2007-06-07 | 850 | 869 | 850 | 863 | 193,000 | 863 |
| 2007-06-06 | 846 | 866 | 845 | 862 | 256,000 | 862 |
| 2007-06-05 | 878 | 878 | 863 | 866 | 115,000 | 866 |
| 2007-06-04 | 874 | 881 | 869 | 873 | 353,000 | 873 |
| 2007-06-01 | 843 | 864 | 841 | 860 | 292,000 | 860 |
| 2007-05-31 | 830 | 838 | 830 | 833 | 85,000 | 833 |
| 2007-05-30 | 830 | 834 | 819 | 830 | 142,000 | 830 |
| 2007-05-29 | 827 | 834 | 823 | 830 | 109,000 | 830 |
| 2007-05-28 | 832 | 838 | 819 | 826 | 117,000 | 826 |
| 2007-05-25 | 827 | 828 | 814 | 827 | 111,000 | 827 |
| 2007-05-24 | 826 | 833 | 821 | 831 | 76,000 | 831 |
| 2007-05-23 | 845 | 847 | 835 | 836 | 177,000 | 836 |
| 2007-05-22 | 801 | 845 | 801 | 845 | 294,000 | 845 |
| 2007-05-21 | 792 | 806 | 786 | 806 | 107,000 | 806 |
| 2007-05-18 | 805 | 807 | 783 | 792 | 167,000 | 792 |
| 2007-05-17 | 800 | 811 | 800 | 803 | 119,000 | 803 |
| 2007-05-16 | 794 | 804 | 792 | 803 | 127,000 | 803 |
| 2007-05-15 | 818 | 818 | 798 | 800 | 359,000 | 800 |
| 2007-05-14 | 801 | 826 | 801 | 823 | 720,000 | 823 |
| 2007-05-11 | 756 | 756 | 740 | 747 | 147,000 | 747 |
| 2007-05-10 | 765 | 765 | 751 | 754 | 222,000 | 754 |
| 2007-05-09 | 752 | 768 | 752 | 766 | 156,000 | 766 |
| 2007-05-08 | 749 | 759 | 746 | 752 | 159,000 | 752 |
| 2007-05-07 | 759 | 760 | 732 | 747 | 214,000 | 747 |
| 2007-05-02 | 763 | 763 | 706 | 752 | 247,000 | 752 |
| 2007-05-01 | 762 | 765 | 757 | 764 | 72,000 | 764 |
| 2007-04-27 | 761 | 762 | 757 | 762 | 120,000 | 762 |
| 2007-04-26 | 753 | 764 | 753 | 762 | 106,000 | 762 |
| 2007-04-25 | 764 | 764 | 741 | 751 | 146,000 | 751 |
| 2007-04-24 | 747 | 764 | 745 | 764 | 177,000 | 764 |
| 2007-04-23 | 762 | 771 | 743 | 749 | 262,000 | 749 |
| 2007-04-20 | 774 | 774 | 764 | 768 | 227,000 | 768 |
| 2007-04-19 | 790 | 790 | 768 | 774 | 226,000 | 774 |
| 2007-04-18 | 775 | 788 | 763 | 788 | 130,000 | 788 |
| 2007-04-17 | 782 | 792 | 777 | 780 | 287,000 | 780 |
| 2007-04-16 | 785 | 789 | 771 | 780 | 213,000 | 780 |
| 2007-04-13 | 805 | 808 | 786 | 787 | 282,000 | 787 |
| 2007-04-12 | 808 | 815 | 800 | 809 | 153,000 | 809 |
| 2007-04-11 | 820 | 822 | 805 | 809 | 228,000 | 809 |
| 2007-04-10 | 813 | 828 | 811 | 825 | 262,000 | 825 |
| 2007-04-09 | 807 | 822 | 801 | 816 | 300,000 | 816 |
| 2007-04-06 | 820 | 824 | 805 | 810 | 233,000 | 810 |
| 2007-04-05 | 818 | 822 | 814 | 820 | 231,000 | 820 |
| 2007-04-04 | 831 | 831 | 820 | 828 | 306,000 | 828 |
| 2007-04-03 | 815 | 831 | 814 | 822 | 309,000 | 822 |
| 2007-04-02 | 845 | 845 | 809 | 811 | 450,000 | 811 |
| 2007-03-30 | 839 | 847 | 831 | 846 | 345,000 | 846 |
| 2007-03-29 | 823 | 840 | 820 | 838 | 315,000 | 838 |
| 2007-03-28 | 844 | 848 | 834 | 840 | 288,000 | 840 |
| 2007-03-27 | 837 | 854 | 832 | 835 | 388,000 | 835 |
| 2007-03-26 | 825 | 849 | 825 | 847 | 491,000 | 847 |
| 2007-03-23 | 841 | 841 | 823 | 830 | 231,000 | 830 |
| 2007-03-22 | 824 | 847 | 819 | 841 | 572,000 | 841 |
| 2007-03-20 | 827 | 832 | 819 | 822 | 296,000 | 822 |
| 2007-03-19 | 805 | 820 | 803 | 817 | 462,000 | 817 |
| 2007-03-16 | 833 | 835 | 792 | 795 | 776,000 | 795 |
| 2007-03-15 | 791 | 836 | 791 | 832 | 688,000 | 832 |
| 2007-03-14 | 792 | 797 | 785 | 787 | 358,000 | 787 |
| 2007-03-13 | 829 | 829 | 812 | 812 | 212,000 | 812 |
| 2007-03-12 | 809 | 828 | 808 | 825 | 372,000 | 825 |
| 2007-03-09 | 799 | 810 | 796 | 805 | 356,000 | 805 |
| 2007-03-08 | 763 | 795 | 756 | 792 | 365,000 | 792 |
| 2007-03-07 | 785 | 790 | 763 | 763 | 326,000 | 763 |
| 2007-03-06 | 744 | 777 | 743 | 765 | 367,000 | 765 |
| 2007-03-05 | 762 | 771 | 734 | 738 | 580,000 | 738 |
| 2007-03-02 | 794 | 794 | 778 | 782 | 235,000 | 782 |
| 2007-03-01 | 800 | 805 | 775 | 797 | 604,000 | 797 |
| 2007-02-28 | 745 | 795 | 740 | 793 | 805,000 | 793 |
| 2007-02-27 | 780 | 818 | 777 | 815 | 825,000 | 815 |
| 2007-02-26 | 790 | 795 | 782 | 789 | 483,000 | 789 |
| 2007-02-23 | 795 | 807 | 784 | 795 | 429,000 | 795 |
| 2007-02-22 | 800 | 808 | 796 | 801 | 511,000 | 801 |
| 2007-02-21 | 800 | 807 | 788 | 805 | 932,000 | 805 |
| 2007-02-20 | 775 | 800 | 764 | 800 | 1,525,000 | 800 |
| 2007-02-19 | 765 | 775 | 753 | 774 | 1,677,000 | 774 |
| 2007-02-16 | 724 | 759 | 716 | 751 | 2,273,000 | 751 |
| 2007-02-15 | 700 | 701 | 691 | 694 | 222,000 | 694 |
| 2007-02-14 | 692 | 697 | 687 | 693 | 344,000 | 693 |
| 2007-02-13 | 682 | 695 | 678 | 682 | 293,000 | 682 |
| 2007-02-09 | 670 | 690 | 668 | 685 | 516,000 | 685 |
| 2007-02-08 | 714 | 717 | 688 | 690 | 515,000 | 690 |
| 2007-02-07 | 721 | 721 | 711 | 713 | 208,000 | 713 |
| 2007-02-06 | 714 | 722 | 706 | 719 | 381,000 | 719 |
| 2007-02-05 | 735 | 736 | 710 | 710 | 662,000 | 710 |
| 2007-02-02 | 709 | 730 | 708 | 725 | 1,293,000 | 725 |
| 2007-02-01 | 680 | 708 | 680 | 706 | 696,000 | 706 |
| 2007-01-31 | 692 | 693 | 683 | 690 | 273,000 | 690 |
| 2007-01-30 | 706 | 712 | 692 | 693 | 449,000 | 693 |
| 2007-01-29 | 714 | 716 | 696 | 702 | 829,000 | 702 |
| 2007-01-26 | 669 | 712 | 651 | 709 | 1,835,000 | 709 |
| 2007-01-25 | 704 | 707 | 671 | 674 | 881,000 | 674 |
| 2007-01-24 | 715 | 715 | 702 | 703 | 1,547,000 | 703 |
| 2007-01-23 | 670 | 709 | 668 | 709 | 1,976,000 | 709 |
| 2007-01-22 | 649 | 675 | 645 | 675 | 1,036,000 | 675 |
| 2007-01-19 | 630 | 641 | 627 | 641 | 286,000 | 641 |
| 2007-01-18 | 620 | 629 | 620 | 628 | 257,000 | 628 |
| 2007-01-17 | 624 | 628 | 617 | 621 | 218,000 | 621 |
| 2007-01-16 | 633 | 634 | 619 | 623 | 166,000 | 623 |
| 2007-01-15 | 626 | 632 | 615 | 630 | 171,000 | 630 |
| 2007-01-12 | 615 | 624 | 615 | 621 | 196,000 | 621 |
| 2007-01-11 | 598 | 615 | 592 | 606 | 225,000 | 606 |
| 2007-01-10 | 608 | 609 | 594 | 600 | 170,000 | 600 |
| 2007-01-09 | 601 | 610 | 595 | 609 | 163,000 | 609 |
| 2007-01-05 | 624 | 627 | 592 | 608 | 311,000 | 608 |
| 2007-01-04 | 644 | 644 | 630 | 633 | 108,000 | 633 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株