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
2007-12-2874675073273315,000733
2007-12-2776776775275287,000752
2007-12-2674976674976359,000763
2007-12-2574675574674752,000747
2007-12-2173074272674284,000742
2007-12-2073674073073178,000731
2007-12-1974575073073656,000736
2007-12-1873875172973596,000735
2007-12-1777177674874861,000748
2007-12-14787792770781128,000781
2007-12-1379880078978970,000789
2007-12-1280280779580450,000804
2007-12-1180580780080258,000802
2007-12-1081181179880274,000802
2007-12-0780881280581074,000810
2007-12-0682082580080870,000808
2007-12-05802813798806112,000806
2007-12-0483984381882297,000822
2007-12-03840847830839110,000839
2007-11-30810863810849207,000849
2007-11-29809812794805117,000805
2007-11-2879179578378994,000789
2007-11-27780794772782139,000782
2007-11-26809813785793102,000793
2007-11-2279480877479978,000799
2007-11-21800812787795151,000795
2007-11-20799805774800170,000800
2007-11-1982383279880795,000807
2007-11-1687287283484275,000842
2007-11-1586988385587589,000875
2007-11-14850871839871150,000871
2007-11-13818852818849115,000849
2007-11-12865868846858112,000858
2007-11-09885898873875105,000875
2007-11-08888888861885126,000885
2007-11-0790891189489552,000895
2007-11-0688990988890280,000902
2007-11-0592993090690982,000909
2007-11-0294894893793973,000939
2007-11-0195896095095157,000951
2007-10-3193795893595895,000958
2007-10-3091493491393065,000930
2007-10-2992792792092458,000924
2007-10-2692192891292656,000926
2007-10-2592192391191943,000919
2007-10-2493193492092047,000920
2007-10-2392693692493198,000931
2007-10-22929929906918112,000918
2007-10-1994494693593958,000939
2007-10-18923955904954114,000954
2007-10-1794795092593389,000933
2007-10-1696196294094690,000946
2007-10-1596396595996238,000962
2007-10-1296296595895953,000959
2007-10-1194496694496479,000964
2007-10-1097297395395341,000953
2007-10-0996897595795792,000957
2007-10-0597097096096453,000964
2007-10-04960971957971110,000971
2007-10-0395795994895952,000959
2007-10-0295796395096366,000963
2007-10-0196896894695689,000956
2007-09-28973980942967221,000967
2007-09-27944973944970140,000970
2007-09-2694595694295476,000954
2007-09-2594494593894447,000944
2007-09-2194194293094172,000941
2007-09-2094094992893590,000935
2007-09-19914940912940136,000940
2007-09-1889290688389899,000898
2007-09-14909920896919104,000919
2007-09-1390090789690784,000907
2007-09-1292092389690189,000901
2007-09-1190792789891987,000919
2007-09-1091092291091253,000912
2007-09-0793793891893049,000930
2007-09-0692493590993098,000930
2007-09-05950952933933148,000933
2007-09-04971971947959100,000959
2007-09-0396596594696197,000961
2007-08-31923965923965163,000965
2007-08-30932941928933102,000933
2007-08-2993494292693283,000932
2007-08-28944962940958164,000958
2007-08-2795296094194299,000942
2007-08-2494894893194749,000947
2007-08-23931948929948142,000948
2007-08-22893935893930135,000930
2007-08-21893917893913128,000913
2007-08-20923923888894137,000894
2007-08-17926927883883224,000883
2007-08-16928949917946200,000946
2007-08-15923960923938192,000938
2007-08-14928965928953276,000953
2007-08-13919968909926286,000926
2007-08-10905905848869240,000869
2007-08-09945948920926358,000926
2007-08-08967967935935213,000935
2007-08-07969986959961140,000961
2007-08-06948969940968102,000968
2007-08-0396596595095896,000958
2007-08-02967978940964216,000964
2007-08-01979981955967127,000967
2007-07-31961986960982169,000982
2007-07-3092395591895198,000951
2007-07-27916941916933156,000933
2007-07-26968981956956108,000956
2007-07-25975990968984109,000984
2007-07-241,0011,00198099289,000992
2007-07-239801,0029801,00189,0001,001
2007-07-201,0001,0069971,001141,0001,001
2007-07-19965997965995177,000995
2007-07-1895996095095895,000958
2007-07-1797497896396690,000966
2007-07-13982982963974155,000974
2007-07-12992998963973192,000973
2007-07-111,0001,002991995141,000995
2007-07-109921,0109851,003193,0001,003
2007-07-09990990981984176,000984
2007-07-06998998985989157,000989
2007-07-059881,005983998335,000998
2007-07-04975999975987248,000987
2007-07-039811,001971979324,000979
2007-07-02954985943983386,000983
2007-06-29911950911945432,000945
2007-06-28913913890901205,000901
2007-06-27926927906909172,000909
2007-06-26913929901927241,000927
2007-06-25934935913917200,000917
2007-06-22910940910938478,000938
2007-06-21897918892907295,000907
2007-06-20890907888900387,000900
2007-06-19874887874882116,000882
2007-06-18884890866875184,000875
2007-06-15854877851877221,000877
2007-06-14837852837848154,000848
2007-06-13830839830832109,000832
2007-06-12831839822833252,000833
2007-06-11846849837840106,000840
2007-06-08843851835838210,000838
2007-06-07850869850863193,000863
2007-06-06846866845862256,000862
2007-06-05878878863866115,000866
2007-06-04874881869873353,000873
2007-06-01843864841860292,000860
2007-05-3183083883083385,000833
2007-05-30830834819830142,000830
2007-05-29827834823830109,000830
2007-05-28832838819826117,000826
2007-05-25827828814827111,000827
2007-05-2482683382183176,000831
2007-05-23845847835836177,000836
2007-05-22801845801845294,000845
2007-05-21792806786806107,000806
2007-05-18805807783792167,000792
2007-05-17800811800803119,000803
2007-05-16794804792803127,000803
2007-05-15818818798800359,000800
2007-05-14801826801823720,000823
2007-05-11756756740747147,000747
2007-05-10765765751754222,000754
2007-05-09752768752766156,000766
2007-05-08749759746752159,000752
2007-05-07759760732747214,000747
2007-05-02763763706752247,000752
2007-05-0176276575776472,000764
2007-04-27761762757762120,000762
2007-04-26753764753762106,000762
2007-04-25764764741751146,000751
2007-04-24747764745764177,000764
2007-04-23762771743749262,000749
2007-04-20774774764768227,000768
2007-04-19790790768774226,000774
2007-04-18775788763788130,000788
2007-04-17782792777780287,000780
2007-04-16785789771780213,000780
2007-04-13805808786787282,000787
2007-04-12808815800809153,000809
2007-04-11820822805809228,000809
2007-04-10813828811825262,000825
2007-04-09807822801816300,000816
2007-04-06820824805810233,000810
2007-04-05818822814820231,000820
2007-04-04831831820828306,000828
2007-04-03815831814822309,000822
2007-04-02845845809811450,000811
2007-03-30839847831846345,000846
2007-03-29823840820838315,000838
2007-03-28844848834840288,000840
2007-03-27837854832835388,000835
2007-03-26825849825847491,000847
2007-03-23841841823830231,000830
2007-03-22824847819841572,000841
2007-03-20827832819822296,000822
2007-03-19805820803817462,000817
2007-03-16833835792795776,000795
2007-03-15791836791832688,000832
2007-03-14792797785787358,000787
2007-03-13829829812812212,000812
2007-03-12809828808825372,000825
2007-03-09799810796805356,000805
2007-03-08763795756792365,000792
2007-03-07785790763763326,000763
2007-03-06744777743765367,000765
2007-03-05762771734738580,000738
2007-03-02794794778782235,000782
2007-03-01800805775797604,000797
2007-02-28745795740793805,000793
2007-02-27780818777815825,000815
2007-02-26790795782789483,000789
2007-02-23795807784795429,000795
2007-02-22800808796801511,000801
2007-02-21800807788805932,000805
2007-02-207758007648001,525,000800
2007-02-197657757537741,677,000774
2007-02-167247597167512,273,000751
2007-02-15700701691694222,000694
2007-02-14692697687693344,000693
2007-02-13682695678682293,000682
2007-02-09670690668685516,000685
2007-02-08714717688690515,000690
2007-02-07721721711713208,000713
2007-02-06714722706719381,000719
2007-02-05735736710710662,000710
2007-02-027097307087251,293,000725
2007-02-01680708680706696,000706
2007-01-31692693683690273,000690
2007-01-30706712692693449,000693
2007-01-29714716696702829,000702
2007-01-266697126517091,835,000709
2007-01-25704707671674881,000674
2007-01-247157157027031,547,000703
2007-01-236707096687091,976,000709
2007-01-226496756456751,036,000675
2007-01-19630641627641286,000641
2007-01-18620629620628257,000628
2007-01-17624628617621218,000621
2007-01-16633634619623166,000623
2007-01-15626632615630171,000630
2007-01-12615624615621196,000621
2007-01-11598615592606225,000606
2007-01-10608609594600170,000600
2007-01-09601610595609163,000609
2007-01-05624627592608311,000608
2007-01-04644644630633108,000633

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