5957 日東精工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 228 | 228 | 221 | 221 | 17,000 | 221 |
| 2009-12-29 | 229 | 229 | 224 | 228 | 4,000 | 228 |
| 2009-12-28 | 228 | 228 | 221 | 224 | 20,000 | 224 |
| 2009-12-25 | 228 | 228 | 228 | 228 | 7,000 | 228 |
| 2009-12-24 | 228 | 229 | 228 | 228 | 12,000 | 228 |
| 2009-12-22 | 232 | 232 | 227 | 228 | 16,000 | 228 |
| 2009-12-21 | 233 | 237 | 233 | 233 | 51,000 | 233 |
| 2009-12-18 | 221 | 230 | 221 | 230 | 40,000 | 230 |
| 2009-12-17 | 220 | 222 | 220 | 221 | 9,000 | 221 |
| 2009-12-16 | 219 | 220 | 217 | 219 | 14,000 | 219 |
| 2009-12-15 | 218 | 218 | 217 | 217 | 5,000 | 217 |
| 2009-12-14 | 215 | 215 | 212 | 213 | 26,000 | 213 |
| 2009-12-11 | 216 | 217 | 216 | 217 | 48,000 | 217 |
| 2009-12-10 | 217 | 217 | 216 | 216 | 12,000 | 216 |
| 2009-12-09 | 217 | 217 | 212 | 215 | 14,000 | 215 |
| 2009-12-08 | 219 | 219 | 215 | 215 | 13,000 | 215 |
| 2009-12-07 | 217 | 218 | 213 | 217 | 25,000 | 217 |
| 2009-12-04 | 212 | 214 | 212 | 213 | 8,000 | 213 |
| 2009-12-03 | 213 | 215 | 212 | 213 | 38,000 | 213 |
| 2009-12-02 | 211 | 216 | 211 | 213 | 19,000 | 213 |
| 2009-12-01 | 211 | 215 | 207 | 211 | 17,000 | 211 |
| 2009-11-30 | 202 | 210 | 202 | 210 | 23,000 | 210 |
| 2009-11-27 | 203 | 207 | 200 | 201 | 26,000 | 201 |
| 2009-11-26 | 208 | 210 | 205 | 205 | 37,000 | 205 |
| 2009-11-25 | 207 | 208 | 206 | 207 | 14,000 | 207 |
| 2009-11-24 | 215 | 215 | 207 | 207 | 42,000 | 207 |
| 2009-11-20 | 218 | 225 | 214 | 214 | 74,000 | 214 |
| 2009-11-19 | 216 | 224 | 216 | 217 | 32,000 | 217 |
| 2009-11-18 | 211 | 216 | 211 | 216 | 28,000 | 216 |
| 2009-11-17 | 216 | 218 | 215 | 215 | 23,000 | 215 |
| 2009-11-16 | 217 | 217 | 215 | 215 | 13,000 | 215 |
| 2009-11-13 | 220 | 220 | 216 | 217 | 26,000 | 217 |
| 2009-11-12 | 221 | 221 | 219 | 220 | 11,000 | 220 |
| 2009-11-11 | 221 | 223 | 220 | 220 | 15,000 | 220 |
| 2009-11-10 | 227 | 227 | 220 | 220 | 34,000 | 220 |
| 2009-11-09 | 225 | 225 | 220 | 222 | 12,000 | 222 |
| 2009-11-06 | 224 | 226 | 221 | 221 | 12,000 | 221 |
| 2009-11-05 | 225 | 230 | 223 | 223 | 26,000 | 223 |
| 2009-11-04 | 232 | 232 | 228 | 229 | 9,000 | 229 |
| 2009-11-02 | 221 | 226 | 221 | 225 | 9,000 | 225 |
| 2009-10-30 | 223 | 228 | 223 | 224 | 18,000 | 224 |
| 2009-10-29 | 227 | 228 | 222 | 222 | 34,000 | 222 |
| 2009-10-28 | 240 | 240 | 227 | 227 | 42,000 | 227 |
| 2009-10-27 | 239 | 240 | 237 | 238 | 28,000 | 238 |
| 2009-10-26 | 237 | 239 | 237 | 239 | 18,000 | 239 |
| 2009-10-23 | 234 | 237 | 233 | 237 | 18,000 | 237 |
| 2009-10-22 | 233 | 233 | 232 | 233 | 19,000 | 233 |
| 2009-10-21 | 231 | 233 | 231 | 233 | 30,000 | 233 |
| 2009-10-20 | 227 | 232 | 227 | 231 | 24,000 | 231 |
| 2009-10-19 | 224 | 228 | 224 | 227 | 25,000 | 227 |
| 2009-10-16 | 222 | 223 | 221 | 222 | 9,000 | 222 |
| 2009-10-15 | 222 | 223 | 218 | 218 | 22,000 | 218 |
| 2009-10-14 | 224 | 224 | 215 | 222 | 33,000 | 222 |
| 2009-10-13 | 222 | 223 | 221 | 222 | 15,000 | 222 |
| 2009-10-09 | 221 | 222 | 221 | 222 | 6,000 | 222 |
| 2009-10-08 | 223 | 223 | 220 | 220 | 21,000 | 220 |
| 2009-10-07 | 217 | 220 | 215 | 218 | 28,000 | 218 |
| 2009-10-06 | 212 | 217 | 212 | 215 | 34,000 | 215 |
| 2009-10-05 | 220 | 220 | 212 | 213 | 35,000 | 213 |
| 2009-10-02 | 231 | 231 | 220 | 222 | 16,000 | 222 |
| 2009-10-01 | 232 | 232 | 222 | 226 | 31,000 | 226 |
| 2009-09-30 | 231 | 232 | 228 | 232 | 16,000 | 232 |
| 2009-09-29 | 232 | 237 | 225 | 228 | 36,000 | 228 |
| 2009-09-28 | 238 | 238 | 232 | 233 | 54,000 | 233 |
| 2009-09-25 | 235 | 238 | 235 | 235 | 18,000 | 235 |
| 2009-09-24 | 231 | 236 | 231 | 233 | 88,000 | 233 |
| 2009-09-18 | 225 | 230 | 225 | 229 | 35,000 | 229 |
| 2009-09-17 | 232 | 232 | 226 | 227 | 30,000 | 227 |
| 2009-09-16 | 229 | 235 | 226 | 226 | 44,000 | 226 |
| 2009-09-15 | 237 | 237 | 230 | 230 | 35,000 | 230 |
| 2009-09-14 | 238 | 239 | 238 | 238 | 14,000 | 238 |
| 2009-09-11 | 239 | 241 | 238 | 239 | 44,000 | 239 |
| 2009-09-10 | 240 | 240 | 237 | 239 | 29,000 | 239 |
| 2009-09-09 | 237 | 241 | 236 | 237 | 25,000 | 237 |
| 2009-09-08 | 238 | 238 | 236 | 236 | 12,000 | 236 |
| 2009-09-07 | 235 | 238 | 235 | 236 | 13,000 | 236 |
| 2009-09-04 | 238 | 238 | 237 | 238 | 10,000 | 238 |
| 2009-09-03 | 243 | 243 | 238 | 238 | 25,000 | 238 |
| 2009-09-02 | 245 | 245 | 241 | 242 | 24,000 | 242 |
| 2009-09-01 | 255 | 255 | 246 | 249 | 11,000 | 249 |
| 2009-08-31 | 252 | 255 | 250 | 250 | 31,000 | 250 |
| 2009-08-28 | 256 | 256 | 250 | 251 | 31,000 | 251 |
| 2009-08-27 | 258 | 258 | 253 | 253 | 16,000 | 253 |
| 2009-08-26 | 259 | 259 | 255 | 258 | 49,000 | 258 |
| 2009-08-25 | 258 | 258 | 255 | 255 | 10,000 | 255 |
| 2009-08-24 | 256 | 260 | 256 | 258 | 26,000 | 258 |
| 2009-08-21 | 262 | 262 | 251 | 251 | 80,000 | 251 |
| 2009-08-20 | 257 | 257 | 250 | 252 | 56,000 | 252 |
| 2009-08-19 | 255 | 258 | 255 | 257 | 17,000 | 257 |
| 2009-08-18 | 256 | 259 | 256 | 256 | 20,000 | 256 |
| 2009-08-17 | 256 | 258 | 256 | 257 | 20,000 | 257 |
| 2009-08-14 | 256 | 260 | 256 | 258 | 30,000 | 258 |
| 2009-08-13 | 262 | 262 | 260 | 260 | 9,000 | 260 |
| 2009-08-12 | 260 | 263 | 258 | 258 | 30,000 | 258 |
| 2009-08-11 | 263 | 265 | 260 | 260 | 21,000 | 260 |
| 2009-08-10 | 263 | 265 | 263 | 263 | 11,000 | 263 |
| 2009-08-07 | 260 | 270 | 252 | 263 | 39,000 | 263 |
| 2009-08-06 | 260 | 262 | 259 | 260 | 20,000 | 260 |
| 2009-08-05 | 265 | 266 | 257 | 264 | 21,000 | 264 |
| 2009-08-04 | 260 | 274 | 256 | 258 | 55,000 | 258 |
| 2009-08-03 | 257 | 258 | 251 | 255 | 40,000 | 255 |
| 2009-07-31 | 250 | 257 | 250 | 255 | 22,000 | 255 |
| 2009-07-30 | 248 | 249 | 248 | 248 | 8,000 | 248 |
| 2009-07-29 | 244 | 246 | 244 | 245 | 11,000 | 245 |
| 2009-07-28 | 245 | 250 | 245 | 245 | 16,000 | 245 |
| 2009-07-27 | 245 | 250 | 242 | 245 | 38,000 | 245 |
| 2009-07-24 | 242 | 244 | 237 | 238 | 49,000 | 238 |
| 2009-07-23 | 236 | 238 | 235 | 235 | 34,000 | 235 |
| 2009-07-22 | 232 | 236 | 230 | 234 | 46,000 | 234 |
| 2009-07-21 | 234 | 238 | 234 | 234 | 83,000 | 234 |
| 2009-07-17 | 229 | 234 | 227 | 232 | 52,000 | 232 |
| 2009-07-16 | 244 | 250 | 232 | 232 | 60,000 | 232 |
| 2009-07-15 | 236 | 238 | 236 | 237 | 16,000 | 237 |
| 2009-07-14 | 232 | 237 | 230 | 234 | 54,000 | 234 |
| 2009-07-13 | 242 | 242 | 230 | 230 | 44,000 | 230 |
| 2009-07-10 | 239 | 243 | 238 | 238 | 60,000 | 238 |
| 2009-07-09 | 246 | 248 | 239 | 239 | 68,000 | 239 |
| 2009-07-08 | 250 | 250 | 247 | 247 | 35,000 | 247 |
| 2009-07-07 | 257 | 259 | 254 | 254 | 29,000 | 254 |
| 2009-07-06 | 261 | 261 | 254 | 254 | 33,000 | 254 |
| 2009-07-03 | 262 | 264 | 258 | 262 | 35,000 | 262 |
| 2009-07-02 | 268 | 269 | 264 | 264 | 32,000 | 264 |
| 2009-07-01 | 267 | 269 | 267 | 267 | 14,000 | 267 |
| 2009-06-30 | 266 | 270 | 266 | 267 | 33,000 | 267 |
| 2009-06-29 | 269 | 276 | 265 | 265 | 63,000 | 265 |
| 2009-06-26 | 277 | 281 | 264 | 273 | 61,000 | 273 |
| 2009-06-25 | 272 | 284 | 272 | 277 | 41,000 | 277 |
| 2009-06-24 | 281 | 281 | 269 | 272 | 55,000 | 272 |
| 2009-06-23 | 283 | 292 | 277 | 277 | 53,000 | 277 |
| 2009-06-22 | 284 | 288 | 284 | 287 | 40,000 | 287 |
| 2009-06-19 | 284 | 285 | 282 | 284 | 14,000 | 284 |
| 2009-06-18 | 288 | 288 | 277 | 282 | 23,000 | 282 |
| 2009-06-17 | 281 | 288 | 280 | 287 | 19,000 | 287 |
| 2009-06-16 | 290 | 291 | 275 | 282 | 44,000 | 282 |
| 2009-06-15 | 293 | 293 | 289 | 293 | 16,000 | 293 |
| 2009-06-12 | 287 | 291 | 287 | 289 | 68,000 | 289 |
| 2009-06-11 | 291 | 291 | 286 | 291 | 24,000 | 291 |
| 2009-06-10 | 290 | 292 | 287 | 291 | 21,000 | 291 |
| 2009-06-09 | 288 | 290 | 284 | 288 | 38,000 | 288 |
| 2009-06-08 | 291 | 294 | 288 | 289 | 31,000 | 289 |
| 2009-06-05 | 294 | 295 | 287 | 290 | 23,000 | 290 |
| 2009-06-04 | 292 | 293 | 289 | 293 | 22,000 | 293 |
| 2009-06-03 | 295 | 296 | 287 | 290 | 33,000 | 290 |
| 2009-06-02 | 295 | 296 | 289 | 295 | 110,000 | 295 |
| 2009-06-01 | 266 | 296 | 266 | 286 | 241,000 | 286 |
| 2009-05-29 | 256 | 258 | 256 | 256 | 45,000 | 256 |
| 2009-05-28 | 255 | 256 | 253 | 255 | 34,000 | 255 |
| 2009-05-27 | 258 | 258 | 255 | 256 | 46,000 | 256 |
| 2009-05-26 | 250 | 256 | 249 | 253 | 38,000 | 253 |
| 2009-05-25 | 248 | 249 | 246 | 247 | 19,000 | 247 |
| 2009-05-22 | 249 | 249 | 246 | 246 | 23,000 | 246 |
| 2009-05-21 | 248 | 248 | 248 | 248 | 7,000 | 248 |
| 2009-05-20 | 244 | 248 | 244 | 248 | 33,000 | 248 |
| 2009-05-19 | 242 | 248 | 242 | 248 | 39,000 | 248 |
| 2009-05-18 | 244 | 244 | 240 | 241 | 12,000 | 241 |
| 2009-05-15 | 240 | 244 | 240 | 244 | 17,000 | 244 |
| 2009-05-14 | 245 | 245 | 241 | 241 | 29,000 | 241 |
| 2009-05-13 | 248 | 248 | 246 | 248 | 13,000 | 248 |
| 2009-05-12 | 247 | 247 | 246 | 247 | 26,000 | 247 |
| 2009-05-11 | 249 | 250 | 242 | 246 | 40,000 | 246 |
| 2009-05-08 | 250 | 252 | 250 | 250 | 9,000 | 250 |
| 2009-05-07 | 251 | 257 | 250 | 251 | 49,000 | 251 |
| 2009-05-01 | 247 | 248 | 245 | 245 | 33,000 | 245 |
| 2009-04-30 | 245 | 250 | 245 | 246 | 31,000 | 246 |
| 2009-04-28 | 251 | 254 | 248 | 248 | 24,000 | 248 |
| 2009-04-27 | 254 | 255 | 251 | 251 | 35,000 | 251 |
| 2009-04-24 | 252 | 252 | 248 | 250 | 25,000 | 250 |
| 2009-04-23 | 253 | 255 | 246 | 252 | 40,000 | 252 |
| 2009-04-22 | 258 | 258 | 253 | 253 | 26,000 | 253 |
| 2009-04-21 | 256 | 259 | 253 | 259 | 64,000 | 259 |
| 2009-04-20 | 243 | 261 | 243 | 257 | 164,000 | 257 |
| 2009-04-17 | 240 | 242 | 237 | 241 | 42,000 | 241 |
| 2009-04-16 | 244 | 247 | 240 | 240 | 61,000 | 240 |
| 2009-04-15 | 250 | 254 | 245 | 246 | 38,000 | 246 |
| 2009-04-14 | 253 | 255 | 253 | 253 | 31,000 | 253 |
| 2009-04-13 | 258 | 259 | 245 | 255 | 52,000 | 255 |
| 2009-04-10 | 263 | 265 | 261 | 262 | 16,000 | 262 |
| 2009-04-09 | 260 | 262 | 260 | 261 | 19,000 | 261 |
| 2009-04-08 | 261 | 270 | 261 | 262 | 23,000 | 262 |
| 2009-04-07 | 267 | 267 | 263 | 265 | 24,000 | 265 |
| 2009-04-06 | 260 | 263 | 260 | 262 | 16,000 | 262 |
| 2009-04-03 | 261 | 261 | 258 | 259 | 22,000 | 259 |
| 2009-04-02 | 252 | 262 | 252 | 262 | 23,000 | 262 |
| 2009-04-01 | 254 | 254 | 252 | 253 | 13,000 | 253 |
| 2009-03-31 | 259 | 259 | 255 | 255 | 18,000 | 255 |
| 2009-03-30 | 262 | 263 | 259 | 259 | 27,000 | 259 |
| 2009-03-27 | 263 | 270 | 262 | 262 | 38,000 | 262 |
| 2009-03-26 | 256 | 263 | 256 | 263 | 24,000 | 263 |
| 2009-03-25 | 250 | 260 | 250 | 256 | 32,000 | 256 |
| 2009-03-24 | 250 | 250 | 249 | 249 | 49,000 | 249 |
| 2009-03-23 | 247 | 249 | 247 | 249 | 45,000 | 249 |
| 2009-03-19 | 247 | 247 | 246 | 247 | 21,000 | 247 |
| 2009-03-18 | 246 | 248 | 246 | 246 | 14,000 | 246 |
| 2009-03-17 | 245 | 248 | 243 | 244 | 33,000 | 244 |
| 2009-03-16 | 240 | 244 | 239 | 241 | 26,000 | 241 |
| 2009-03-13 | 235 | 235 | 227 | 230 | 84,000 | 230 |
| 2009-03-12 | 223 | 225 | 219 | 220 | 32,000 | 220 |
| 2009-03-11 | 218 | 220 | 217 | 219 | 33,000 | 219 |
| 2009-03-10 | 218 | 218 | 216 | 217 | 19,000 | 217 |
| 2009-03-09 | 224 | 224 | 218 | 219 | 23,000 | 219 |
| 2009-03-06 | 223 | 223 | 217 | 221 | 46,000 | 221 |
| 2009-03-05 | 225 | 225 | 220 | 223 | 39,000 | 223 |
| 2009-03-04 | 209 | 215 | 208 | 215 | 25,000 | 215 |
| 2009-03-03 | 220 | 221 | 214 | 214 | 11,000 | 214 |
| 2009-03-02 | 205 | 215 | 205 | 215 | 14,000 | 215 |
| 2009-02-27 | 218 | 221 | 218 | 220 | 13,000 | 220 |
| 2009-02-26 | 213 | 218 | 208 | 213 | 35,000 | 213 |
| 2009-02-25 | 203 | 214 | 203 | 212 | 8,000 | 212 |
| 2009-02-24 | 201 | 203 | 200 | 203 | 18,000 | 203 |
| 2009-02-23 | 221 | 221 | 208 | 208 | 26,000 | 208 |
| 2009-02-20 | 222 | 225 | 221 | 222 | 51,000 | 222 |
| 2009-02-19 | 222 | 225 | 221 | 222 | 36,000 | 222 |
| 2009-02-18 | 225 | 225 | 220 | 221 | 30,000 | 221 |
| 2009-02-17 | 221 | 223 | 221 | 221 | 9,000 | 221 |
| 2009-02-16 | 221 | 227 | 220 | 221 | 43,000 | 221 |
| 2009-02-13 | 230 | 230 | 221 | 221 | 23,000 | 221 |
| 2009-02-12 | 231 | 231 | 220 | 225 | 28,000 | 225 |
| 2009-02-10 | 244 | 244 | 232 | 235 | 15,000 | 235 |
| 2009-02-09 | 246 | 249 | 241 | 242 | 17,000 | 242 |
| 2009-02-06 | 250 | 251 | 245 | 246 | 22,000 | 246 |
| 2009-02-05 | 247 | 249 | 243 | 245 | 44,000 | 245 |
| 2009-02-04 | 243 | 247 | 242 | 246 | 41,000 | 246 |
| 2009-02-03 | 245 | 245 | 240 | 243 | 18,000 | 243 |
| 2009-02-02 | 239 | 246 | 239 | 243 | 21,000 | 243 |
| 2009-01-30 | 251 | 251 | 238 | 238 | 43,000 | 238 |
| 2009-01-29 | 248 | 257 | 248 | 257 | 47,000 | 257 |
| 2009-01-28 | 259 | 259 | 240 | 246 | 59,000 | 246 |
| 2009-01-27 | 252 | 259 | 250 | 259 | 34,000 | 259 |
| 2009-01-26 | 253 | 259 | 253 | 257 | 19,000 | 257 |
| 2009-01-23 | 254 | 260 | 253 | 253 | 24,000 | 253 |
| 2009-01-22 | 267 | 267 | 252 | 254 | 23,000 | 254 |
| 2009-01-21 | 267 | 267 | 257 | 257 | 31,000 | 257 |
| 2009-01-20 | 267 | 279 | 267 | 271 | 47,000 | 271 |
| 2009-01-19 | 271 | 271 | 266 | 267 | 15,000 | 267 |
| 2009-01-16 | 270 | 272 | 266 | 266 | 33,000 | 266 |
| 2009-01-15 | 272 | 273 | 269 | 270 | 23,000 | 270 |
| 2009-01-14 | 270 | 272 | 270 | 272 | 14,000 | 272 |
| 2009-01-13 | 290 | 290 | 271 | 271 | 18,000 | 271 |
| 2009-01-09 | 288 | 293 | 285 | 285 | 11,000 | 285 |
| 2009-01-08 | 299 | 299 | 290 | 293 | 15,000 | 293 |
| 2009-01-07 | 297 | 304 | 295 | 301 | 26,000 | 301 |
| 2009-01-06 | 302 | 302 | 293 | 296 | 19,000 | 296 |
| 2009-01-05 | 298 | 303 | 298 | 302 | 7,000 | 302 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株
