5957 日東精工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 293 | 308 | 293 | 308 | 17,000 | 308 |
| 2008-12-29 | 292 | 295 | 292 | 294 | 21,000 | 294 |
| 2008-12-26 | 284 | 284 | 275 | 282 | 12,000 | 282 |
| 2008-12-25 | 275 | 277 | 271 | 275 | 12,000 | 275 |
| 2008-12-24 | 277 | 280 | 275 | 275 | 30,000 | 275 |
| 2008-12-22 | 271 | 276 | 271 | 276 | 44,000 | 276 |
| 2008-12-19 | 269 | 276 | 266 | 271 | 40,000 | 271 |
| 2008-12-18 | 281 | 281 | 272 | 274 | 24,000 | 274 |
| 2008-12-17 | 283 | 284 | 275 | 280 | 24,000 | 280 |
| 2008-12-16 | 270 | 277 | 268 | 276 | 40,000 | 276 |
| 2008-12-15 | 277 | 283 | 277 | 279 | 64,000 | 279 |
| 2008-12-12 | 290 | 300 | 281 | 282 | 62,000 | 282 |
| 2008-12-11 | 291 | 295 | 288 | 295 | 42,000 | 295 |
| 2008-12-10 | 285 | 292 | 285 | 288 | 21,000 | 288 |
| 2008-12-09 | 276 | 285 | 276 | 285 | 22,000 | 285 |
| 2008-12-08 | 282 | 286 | 277 | 281 | 36,000 | 281 |
| 2008-12-05 | 276 | 279 | 273 | 277 | 18,000 | 277 |
| 2008-12-04 | 266 | 271 | 262 | 271 | 28,000 | 271 |
| 2008-12-03 | 265 | 267 | 262 | 266 | 24,000 | 266 |
| 2008-12-02 | 272 | 278 | 270 | 270 | 34,000 | 270 |
| 2008-12-01 | 300 | 300 | 287 | 292 | 21,000 | 292 |
| 2008-11-28 | 288 | 299 | 283 | 297 | 34,000 | 297 |
| 2008-11-27 | 301 | 307 | 292 | 300 | 37,000 | 300 |
| 2008-11-26 | 313 | 313 | 302 | 302 | 32,000 | 302 |
| 2008-11-25 | 308 | 309 | 304 | 309 | 31,000 | 309 |
| 2008-11-21 | 281 | 296 | 275 | 296 | 46,000 | 296 |
| 2008-11-20 | 310 | 310 | 290 | 291 | 54,000 | 291 |
| 2008-11-19 | 320 | 320 | 306 | 310 | 48,000 | 310 |
| 2008-11-18 | 328 | 328 | 314 | 315 | 50,000 | 315 |
| 2008-11-17 | 314 | 329 | 314 | 328 | 65,000 | 328 |
| 2008-11-14 | 323 | 328 | 323 | 324 | 28,000 | 324 |
| 2008-11-13 | 318 | 324 | 310 | 322 | 49,000 | 322 |
| 2008-11-12 | 303 | 332 | 303 | 328 | 93,000 | 328 |
| 2008-11-11 | 307 | 308 | 299 | 306 | 25,000 | 306 |
| 2008-11-10 | 311 | 312 | 298 | 308 | 31,000 | 308 |
| 2008-11-07 | 293 | 303 | 288 | 303 | 34,000 | 303 |
| 2008-11-06 | 319 | 319 | 298 | 298 | 75,000 | 298 |
| 2008-11-05 | 314 | 332 | 314 | 332 | 74,000 | 332 |
| 2008-11-04 | 295 | 307 | 293 | 304 | 36,000 | 304 |
| 2008-10-31 | 284 | 300 | 284 | 293 | 62,000 | 293 |
| 2008-10-30 | 277 | 298 | 272 | 286 | 97,000 | 286 |
| 2008-10-29 | 311 | 319 | 272 | 277 | 124,000 | 277 |
| 2008-10-28 | 241 | 305 | 239 | 305 | 122,000 | 305 |
| 2008-10-27 | 271 | 275 | 248 | 249 | 103,000 | 249 |
| 2008-10-24 | 278 | 278 | 263 | 271 | 100,000 | 271 |
| 2008-10-23 | 272 | 279 | 263 | 279 | 104,000 | 279 |
| 2008-10-22 | 310 | 310 | 290 | 290 | 70,000 | 290 |
| 2008-10-21 | 310 | 313 | 305 | 310 | 102,000 | 310 |
| 2008-10-20 | 287 | 296 | 287 | 295 | 149,000 | 295 |
| 2008-10-17 | 280 | 295 | 279 | 283 | 99,000 | 283 |
| 2008-10-16 | 293 | 293 | 271 | 275 | 135,000 | 275 |
| 2008-10-15 | 284 | 300 | 280 | 300 | 114,000 | 300 |
| 2008-10-14 | 271 | 280 | 254 | 280 | 109,000 | 280 |
| 2008-10-10 | 224 | 224 | 207 | 216 | 99,000 | 216 |
| 2008-10-09 | 207 | 224 | 207 | 224 | 101,000 | 224 |
| 2008-10-08 | 220 | 220 | 202 | 206 | 111,000 | 206 |
| 2008-10-07 | 205 | 226 | 202 | 220 | 132,000 | 220 |
| 2008-10-06 | 259 | 259 | 225 | 231 | 121,000 | 231 |
| 2008-10-03 | 267 | 267 | 254 | 254 | 52,000 | 254 |
| 2008-10-02 | 283 | 283 | 270 | 270 | 70,000 | 270 |
| 2008-10-01 | 280 | 288 | 280 | 284 | 52,000 | 284 |
| 2008-09-30 | 280 | 286 | 275 | 282 | 58,000 | 282 |
| 2008-09-29 | 290 | 292 | 281 | 282 | 72,000 | 282 |
| 2008-09-26 | 296 | 299 | 280 | 286 | 130,000 | 286 |
| 2008-09-25 | 298 | 298 | 290 | 293 | 119,000 | 293 |
| 2008-09-24 | 297 | 301 | 291 | 301 | 54,000 | 301 |
| 2008-09-22 | 292 | 298 | 292 | 297 | 86,000 | 297 |
| 2008-09-19 | 283 | 290 | 278 | 289 | 182,000 | 289 |
| 2008-09-18 | 274 | 288 | 271 | 285 | 90,000 | 285 |
| 2008-09-17 | 295 | 295 | 275 | 278 | 137,000 | 278 |
| 2008-09-16 | 274 | 291 | 274 | 291 | 66,000 | 291 |
| 2008-09-12 | 310 | 320 | 310 | 314 | 68,000 | 314 |
| 2008-09-11 | 326 | 326 | 310 | 310 | 36,000 | 310 |
| 2008-09-10 | 322 | 326 | 320 | 321 | 51,000 | 321 |
| 2008-09-09 | 331 | 334 | 326 | 327 | 41,000 | 327 |
| 2008-09-08 | 330 | 345 | 328 | 329 | 30,000 | 329 |
| 2008-09-05 | 325 | 330 | 322 | 323 | 46,000 | 323 |
| 2008-09-04 | 341 | 341 | 331 | 331 | 21,000 | 331 |
| 2008-09-03 | 334 | 343 | 332 | 336 | 37,000 | 336 |
| 2008-09-02 | 354 | 354 | 326 | 329 | 90,000 | 329 |
| 2008-09-01 | 367 | 367 | 350 | 353 | 38,000 | 353 |
| 2008-08-29 | 360 | 370 | 360 | 362 | 53,000 | 362 |
| 2008-08-28 | 374 | 374 | 354 | 355 | 38,000 | 355 |
| 2008-08-27 | 389 | 393 | 377 | 377 | 55,000 | 377 |
| 2008-08-26 | 366 | 386 | 366 | 384 | 51,000 | 384 |
| 2008-08-25 | 353 | 367 | 353 | 366 | 29,000 | 366 |
| 2008-08-22 | 354 | 356 | 350 | 351 | 28,000 | 351 |
| 2008-08-21 | 352 | 355 | 351 | 355 | 27,000 | 355 |
| 2008-08-20 | 354 | 358 | 349 | 353 | 56,000 | 353 |
| 2008-08-19 | 364 | 364 | 350 | 354 | 60,000 | 354 |
| 2008-08-18 | 365 | 372 | 360 | 360 | 63,000 | 360 |
| 2008-08-15 | 370 | 370 | 361 | 364 | 64,000 | 364 |
| 2008-08-14 | 387 | 390 | 373 | 378 | 34,000 | 378 |
| 2008-08-13 | 391 | 391 | 383 | 383 | 67,000 | 383 |
| 2008-08-12 | 393 | 393 | 370 | 372 | 61,000 | 372 |
| 2008-08-11 | 378 | 389 | 378 | 388 | 48,000 | 388 |
| 2008-08-08 | 388 | 390 | 384 | 385 | 46,000 | 385 |
| 2008-08-07 | 393 | 397 | 387 | 388 | 39,000 | 388 |
| 2008-08-06 | 397 | 406 | 395 | 398 | 60,000 | 398 |
| 2008-08-05 | 400 | 406 | 395 | 396 | 25,000 | 396 |
| 2008-08-04 | 410 | 410 | 391 | 394 | 51,000 | 394 |
| 2008-08-01 | 424 | 424 | 412 | 414 | 42,000 | 414 |
| 2008-07-31 | 435 | 437 | 414 | 419 | 40,000 | 419 |
| 2008-07-30 | 420 | 438 | 419 | 435 | 60,000 | 435 |
| 2008-07-29 | 423 | 423 | 412 | 416 | 62,000 | 416 |
| 2008-07-28 | 440 | 440 | 428 | 428 | 63,000 | 428 |
| 2008-07-25 | 450 | 450 | 431 | 435 | 65,000 | 435 |
| 2008-07-24 | 439 | 452 | 435 | 449 | 53,000 | 449 |
| 2008-07-23 | 434 | 441 | 433 | 439 | 67,000 | 439 |
| 2008-07-22 | 417 | 425 | 414 | 425 | 37,000 | 425 |
| 2008-07-18 | 420 | 423 | 411 | 414 | 49,000 | 414 |
| 2008-07-17 | 421 | 421 | 413 | 417 | 33,000 | 417 |
| 2008-07-16 | 413 | 417 | 405 | 415 | 31,000 | 415 |
| 2008-07-15 | 427 | 428 | 408 | 413 | 58,000 | 413 |
| 2008-07-14 | 426 | 426 | 420 | 422 | 40,000 | 422 |
| 2008-07-11 | 429 | 429 | 422 | 424 | 54,000 | 424 |
| 2008-07-10 | 419 | 429 | 418 | 425 | 67,000 | 425 |
| 2008-07-09 | 422 | 429 | 418 | 418 | 104,000 | 418 |
| 2008-07-08 | 440 | 440 | 427 | 427 | 54,000 | 427 |
| 2008-07-07 | 440 | 440 | 427 | 439 | 29,000 | 439 |
| 2008-07-04 | 440 | 442 | 436 | 438 | 33,000 | 438 |
| 2008-07-03 | 435 | 442 | 432 | 440 | 75,000 | 440 |
| 2008-07-02 | 469 | 469 | 450 | 450 | 66,000 | 450 |
| 2008-07-01 | 470 | 479 | 467 | 469 | 36,000 | 469 |
| 2008-06-30 | 465 | 471 | 463 | 465 | 42,000 | 465 |
| 2008-06-27 | 472 | 472 | 467 | 468 | 43,000 | 468 |
| 2008-06-26 | 489 | 494 | 479 | 480 | 57,000 | 480 |
| 2008-06-25 | 484 | 490 | 470 | 489 | 85,000 | 489 |
| 2008-06-24 | 486 | 493 | 483 | 488 | 31,000 | 488 |
| 2008-06-23 | 481 | 485 | 478 | 485 | 30,000 | 485 |
| 2008-06-20 | 500 | 501 | 482 | 485 | 83,000 | 485 |
| 2008-06-19 | 510 | 514 | 497 | 500 | 72,000 | 500 |
| 2008-06-18 | 508 | 514 | 507 | 510 | 33,000 | 510 |
| 2008-06-17 | 493 | 510 | 492 | 509 | 123,000 | 509 |
| 2008-06-16 | 489 | 494 | 488 | 492 | 62,000 | 492 |
| 2008-06-13 | 499 | 503 | 484 | 491 | 108,000 | 491 |
| 2008-06-12 | 498 | 501 | 489 | 499 | 88,000 | 499 |
| 2008-06-11 | 508 | 508 | 495 | 499 | 67,000 | 499 |
| 2008-06-10 | 517 | 520 | 494 | 495 | 112,000 | 495 |
| 2008-06-09 | 490 | 507 | 489 | 500 | 80,000 | 500 |
| 2008-06-06 | 520 | 525 | 509 | 512 | 61,000 | 512 |
| 2008-06-05 | 512 | 518 | 502 | 518 | 61,000 | 518 |
| 2008-06-04 | 501 | 511 | 500 | 509 | 86,000 | 509 |
| 2008-06-03 | 505 | 506 | 494 | 500 | 116,000 | 500 |
| 2008-06-02 | 505 | 515 | 501 | 513 | 83,000 | 513 |
| 2008-05-30 | 501 | 508 | 499 | 508 | 79,000 | 508 |
| 2008-05-29 | 479 | 496 | 475 | 496 | 139,000 | 496 |
| 2008-05-28 | 512 | 512 | 481 | 483 | 253,000 | 483 |
| 2008-05-27 | 510 | 511 | 498 | 511 | 72,000 | 511 |
| 2008-05-26 | 523 | 525 | 510 | 510 | 85,000 | 510 |
| 2008-05-23 | 526 | 530 | 515 | 523 | 113,000 | 523 |
| 2008-05-22 | 506 | 538 | 505 | 521 | 226,000 | 521 |
| 2008-05-21 | 503 | 509 | 500 | 509 | 152,000 | 509 |
| 2008-05-20 | 509 | 511 | 500 | 506 | 142,000 | 506 |
| 2008-05-19 | 499 | 509 | 494 | 509 | 142,000 | 509 |
| 2008-05-16 | 488 | 498 | 483 | 496 | 149,000 | 496 |
| 2008-05-15 | 451 | 488 | 451 | 488 | 213,000 | 488 |
| 2008-05-14 | 441 | 451 | 440 | 449 | 62,000 | 449 |
| 2008-05-13 | 435 | 441 | 434 | 440 | 58,000 | 440 |
| 2008-05-12 | 433 | 441 | 420 | 440 | 72,000 | 440 |
| 2008-05-09 | 455 | 455 | 430 | 433 | 119,000 | 433 |
| 2008-05-08 | 444 | 452 | 440 | 450 | 79,000 | 450 |
| 2008-05-07 | 441 | 443 | 438 | 441 | 69,000 | 441 |
| 2008-05-02 | 431 | 434 | 426 | 431 | 67,000 | 431 |
| 2008-05-01 | 428 | 435 | 422 | 423 | 99,000 | 423 |
| 2008-04-30 | 414 | 432 | 414 | 429 | 111,000 | 429 |
| 2008-04-28 | 415 | 421 | 415 | 419 | 64,000 | 419 |
| 2008-04-25 | 407 | 412 | 407 | 410 | 83,000 | 410 |
| 2008-04-24 | 402 | 403 | 398 | 402 | 83,000 | 402 |
| 2008-04-23 | 396 | 403 | 391 | 401 | 107,000 | 401 |
| 2008-04-22 | 409 | 412 | 405 | 406 | 169,000 | 406 |
| 2008-04-21 | 407 | 409 | 406 | 407 | 68,000 | 407 |
| 2008-04-18 | 403 | 407 | 396 | 402 | 81,000 | 402 |
| 2008-04-17 | 391 | 412 | 391 | 403 | 152,000 | 403 |
| 2008-04-16 | 380 | 389 | 380 | 386 | 157,000 | 386 |
| 2008-04-15 | 390 | 390 | 377 | 377 | 173,000 | 377 |
| 2008-04-14 | 369 | 392 | 369 | 389 | 368,000 | 389 |
| 2008-04-11 | 370 | 375 | 363 | 372 | 139,000 | 372 |
| 2008-04-10 | 372 | 377 | 356 | 375 | 206,000 | 375 |
| 2008-04-09 | 397 | 399 | 371 | 373 | 262,000 | 373 |
| 2008-04-08 | 407 | 407 | 396 | 397 | 115,000 | 397 |
| 2008-04-07 | 400 | 407 | 395 | 402 | 185,000 | 402 |
| 2008-04-04 | 420 | 420 | 401 | 405 | 176,000 | 405 |
| 2008-04-03 | 416 | 420 | 411 | 420 | 130,000 | 420 |
| 2008-04-02 | 410 | 413 | 408 | 412 | 108,000 | 412 |
| 2008-04-01 | 401 | 411 | 395 | 403 | 89,000 | 403 |
| 2008-03-31 | 410 | 412 | 392 | 401 | 124,000 | 401 |
| 2008-03-28 | 404 | 413 | 398 | 410 | 72,000 | 410 |
| 2008-03-27 | 402 | 409 | 397 | 407 | 64,000 | 407 |
| 2008-03-26 | 409 | 416 | 402 | 415 | 95,000 | 415 |
| 2008-03-25 | 419 | 423 | 408 | 419 | 219,000 | 419 |
| 2008-03-24 | 400 | 418 | 400 | 404 | 212,000 | 404 |
| 2008-03-21 | 371 | 394 | 371 | 393 | 246,000 | 393 |
| 2008-03-19 | 365 | 369 | 360 | 368 | 192,000 | 368 |
| 2008-03-18 | 348 | 354 | 335 | 345 | 285,000 | 345 |
| 2008-03-17 | 372 | 372 | 340 | 348 | 248,000 | 348 |
| 2008-03-14 | 378 | 382 | 360 | 369 | 526,000 | 369 |
| 2008-03-13 | 394 | 400 | 367 | 372 | 421,000 | 372 |
| 2008-03-12 | 410 | 417 | 389 | 393 | 385,000 | 393 |
| 2008-03-11 | 389 | 403 | 383 | 399 | 346,000 | 399 |
| 2008-03-10 | 401 | 408 | 381 | 385 | 236,000 | 385 |
| 2008-03-07 | 426 | 428 | 399 | 406 | 494,000 | 406 |
| 2008-03-06 | 447 | 447 | 435 | 441 | 249,000 | 441 |
| 2008-03-05 | 448 | 460 | 436 | 437 | 286,000 | 437 |
| 2008-03-04 | 474 | 476 | 450 | 450 | 245,000 | 450 |
| 2008-03-03 | 476 | 478 | 455 | 459 | 254,000 | 459 |
| 2008-02-29 | 500 | 510 | 493 | 493 | 268,000 | 493 |
| 2008-02-28 | 499 | 517 | 496 | 510 | 284,000 | 510 |
| 2008-02-27 | 500 | 507 | 496 | 497 | 242,000 | 497 |
| 2008-02-26 | 514 | 515 | 494 | 496 | 294,000 | 496 |
| 2008-02-25 | 513 | 513 | 503 | 505 | 140,000 | 505 |
| 2008-02-22 | 495 | 512 | 495 | 503 | 158,000 | 503 |
| 2008-02-21 | 501 | 510 | 497 | 499 | 331,000 | 499 |
| 2008-02-20 | 525 | 525 | 490 | 491 | 407,000 | 491 |
| 2008-02-19 | 526 | 535 | 514 | 519 | 412,000 | 519 |
| 2008-02-18 | 519 | 520 | 509 | 516 | 618,000 | 516 |
| 2008-02-15 | 575 | 579 | 545 | 569 | 131,000 | 569 |
| 2008-02-14 | 566 | 590 | 566 | 575 | 175,000 | 575 |
| 2008-02-13 | 580 | 592 | 563 | 563 | 208,000 | 563 |
| 2008-02-12 | 603 | 603 | 569 | 579 | 178,000 | 579 |
| 2008-02-08 | 596 | 606 | 591 | 593 | 111,000 | 593 |
| 2008-02-07 | 603 | 614 | 594 | 602 | 165,000 | 602 |
| 2008-02-06 | 637 | 637 | 590 | 603 | 243,000 | 603 |
| 2008-02-05 | 660 | 675 | 644 | 657 | 179,000 | 657 |
| 2008-02-04 | 657 | 658 | 633 | 657 | 134,000 | 657 |
| 2008-02-01 | 658 | 658 | 633 | 647 | 134,000 | 647 |
| 2008-01-31 | 613 | 659 | 605 | 658 | 184,000 | 658 |
| 2008-01-30 | 631 | 635 | 610 | 612 | 176,000 | 612 |
| 2008-01-29 | 628 | 628 | 607 | 621 | 158,000 | 621 |
| 2008-01-28 | 614 | 623 | 598 | 598 | 168,000 | 598 |
| 2008-01-25 | 593 | 614 | 588 | 613 | 163,000 | 613 |
| 2008-01-24 | 567 | 590 | 563 | 583 | 135,000 | 583 |
| 2008-01-23 | 552 | 564 | 543 | 554 | 119,000 | 554 |
| 2008-01-22 | 555 | 560 | 523 | 531 | 197,000 | 531 |
| 2008-01-21 | 591 | 600 | 560 | 561 | 174,000 | 561 |
| 2008-01-18 | 558 | 602 | 547 | 591 | 177,000 | 591 |
| 2008-01-17 | 567 | 568 | 551 | 567 | 174,000 | 567 |
| 2008-01-16 | 570 | 575 | 540 | 547 | 294,000 | 547 |
| 2008-01-15 | 604 | 604 | 572 | 585 | 291,000 | 585 |
| 2008-01-11 | 630 | 631 | 601 | 603 | 311,000 | 603 |
| 2008-01-10 | 652 | 662 | 635 | 635 | 330,000 | 635 |
| 2008-01-09 | 660 | 684 | 654 | 682 | 127,000 | 682 |
| 2008-01-08 | 676 | 685 | 667 | 681 | 146,000 | 681 |
| 2008-01-07 | 671 | 686 | 662 | 686 | 67,000 | 686 |
| 2008-01-04 | 732 | 732 | 689 | 691 | 35,000 | 691 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株