5957 日東精工(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3026927726526857,000268
2010-12-2926927126727038,000270
2010-12-2827027227027126,000271
2010-12-2727728027327373,000273
2010-12-24277280273277124,000277
2010-12-22270279270277213,000277
2010-12-2127027226726848,000268
2010-12-2027327527127246,000272
2010-12-1727427627327638,000276
2010-12-1627227627227540,000275
2010-12-1527527527127233,000272
2010-12-1427527527227263,000272
2010-12-1327327727327539,000275
2010-12-10264274264272135,000272
2010-12-0926426425926322,000263
2010-12-0825726425726437,000264
2010-12-0725825925625724,000257
2010-12-0625325825325834,000258
2010-12-0325825825225332,000253
2010-12-0225225525125354,000253
2010-12-0125525524925221,000252
2010-11-3026026025425622,000256
2010-11-2925826425826025,000260
2010-11-2626326426026026,000260
2010-11-2526026326026320,000263
2010-11-2426126326026049,000260
2010-11-2226026125826161,000261
2010-11-1924926624425374,000253
2010-11-1824024523924522,000245
2010-11-1723824023824015,000240
2010-11-1624524523923929,000239
2010-11-1523924523924314,000243
2010-11-1224024223923918,000239
2010-11-1124324323924120,000241
2010-11-1023724123724111,000241
2010-11-0924024223624111,000241
2010-11-0823924323924221,000242
2010-11-0522923922923968,000239
2010-11-0422623122622619,000226
2010-11-0222322422122415,000224
2010-11-0122322722122352,000223
2010-10-2923223222623045,000230
2010-10-2823623623123237,000232
2010-10-2723723823423418,000234
2010-10-2623624023223643,000236
2010-10-2524024023824011,000240
2010-10-222402402392404,000240
2010-10-2124124323923915,000239
2010-10-2024324423824245,000242
2010-10-1923924323924313,000243
2010-10-1823523823523817,000238
2010-10-1524324323923916,000239
2010-10-1423924323924224,000242
2010-10-1324324523823930,000239
2010-10-1225425424424418,000244
2010-10-0825726025525523,000255
2010-10-0725826025725921,000259
2010-10-0626126226026231,000262
2010-10-0525526025326033,000260
2010-10-0425725725425513,000255
2010-10-0126226225725813,000258
2010-09-3027327326226224,000262
2010-09-2927628027227337,000273
2010-09-2827327927327615,000276
2010-09-2727127527127528,000275
2010-09-2426427426427026,000270
2010-09-2227427426626821,000268
2010-09-2127027927027286,000272
2010-09-1726426825826633,000266
2010-09-1627227226426511,000265
2010-09-1526327126026522,000265
2010-09-1426426525726116,000261
2010-09-1326426725426128,000261
2010-09-1025825925225958,000259
2010-09-092502532502516,000251
2010-09-0825525524824916,000249
2010-09-0725725725025522,000255
2010-09-0625625825425412,000254
2010-09-0326126325125321,000253
2010-09-0225125825125326,000253
2010-09-0126326325025060,000250
2010-08-3126826825525922,000259
2010-08-3026428026427226,000272
2010-08-2725926525826219,000262
2010-08-2626526525826340,000263
2010-08-2525926525426436,000264
2010-08-2426226426026039,000260
2010-08-2327227226526616,000266
2010-08-2027327326926939,000269
2010-08-1926627526627536,000275
2010-08-1826626826526720,000267
2010-08-1726626726526714,000267
2010-08-1627027126926924,000269
2010-08-1327527526727238,000272
2010-08-1228128227227349,000273
2010-08-1128529027929031,000290
2010-08-1029029428528525,000285
2010-08-0928829528829030,000290
2010-08-0629129729129524,000295
2010-08-0529329728729535,000295
2010-08-0429729729229321,000293
2010-08-0330030029729713,000297
2010-08-0229329928729923,000299
2010-07-3029429428429346,000293
2010-07-2930030029329347,000293
2010-07-2829730029730019,000300
2010-07-2729829829429519,000295
2010-07-2628929428929429,000294
2010-07-2328128828128739,000287
2010-07-2228728827727918,000279
2010-07-2129629728728742,000287
2010-07-2028929828229531,000295
2010-07-1629129228529237,000292
2010-07-1530030029129161,000291
2010-07-1429530329530240,000302
2010-07-1329330529329335,000293
2010-07-1229029629029315,000293
2010-07-0929029129029024,000290
2010-07-0828429128328766,000287
2010-07-0728628627727922,000279
2010-07-0628028827628826,000288
2010-07-0529029128228329,000283
2010-07-0227828227828217,000282
2010-07-0128028027228031,000280
2010-06-3027528227128234,000282
2010-06-2928628727328236,000282
2010-06-2829429428428933,000289
2010-06-2529730129029353,000293
2010-06-2429830829830531,000305
2010-06-2329730328529850,000298
2010-06-2231331430530552,000305
2010-06-21292313292310119,000310
2010-06-1828228928028970,000289
2010-06-1728328428128221,000282
2010-06-1628028427928358,000283
2010-06-1527127627027635,000276
2010-06-1427327827127478,000274
2010-06-1126727026626983,000269
2010-06-1026226225826135,000261
2010-06-0926126726126138,000261
2010-06-0826126526126222,000262
2010-06-0727127126526542,000265
2010-06-0427727727427540,000275
2010-06-0327527927427575,000275
2010-06-0227327627327552,000275
2010-06-0127527927327321,000273
2010-05-31273277269275116,000275
2010-05-28283288272273140,000273
2010-05-2728028527428294,000282
2010-05-26291291277286110,000286
2010-05-2530630629029261,000292
2010-05-2430531330430752,000307
2010-05-2131231230430440,000304
2010-05-2031532431132449,000324
2010-05-1930331629231575,000315
2010-05-18315326311316118,000316
2010-05-1733233231231946,000319
2010-05-1432533332533237,000332
2010-05-1333833832532923,000329
2010-05-1233033632933020,000330
2010-05-1134534532732969,000329
2010-05-10330340328329163,000329
2010-05-07320328320322105,000322
2010-05-06340350340341109,000341
2010-04-30345370345355213,000355
2010-04-2832034332033995,000339
2010-04-2732333132333078,000330
2010-04-2631832131632061,000320
2010-04-2331531731531631,000316
2010-04-2231832231231948,000319
2010-04-2131132231032266,000322
2010-04-20301311300311131,000311
2010-04-1929130129130066,000300
2010-04-1631331330330767,000307
2010-04-1531031930831098,000310
2010-04-1430430930230754,000307
2010-04-1330430430030439,000304
2010-04-1230231230030779,000307
2010-04-0929930129729927,000299
2010-04-0829530129529969,000299
2010-04-0728930028729969,000299
2010-04-0628828828328839,000288
2010-04-0528528928228745,000287
2010-04-0228428427828240,000282
2010-04-0128528628228629,000286
2010-03-3128428928228459,000284
2010-03-3028729028228876,000288
2010-03-2927928527628537,000285
2010-03-2627728027028077,000280
2010-03-2527828127027762,000277
2010-03-2428528527227848,000278
2010-03-23273281271281111,000281
2010-03-1927127526627371,000273
2010-03-18269273266272115,000272
2010-03-17260270260266233,000266
2010-03-16251257251254130,000254
2010-03-1525225525225336,000253
2010-03-1225025325025343,000253
2010-03-1124425224425069,000250
2010-03-1024524524324420,000244
2010-03-0924524624524525,000245
2010-03-0825525524724829,000248
2010-03-0524424924424920,000249
2010-03-0424424724124436,000244
2010-03-0324724724124710,000247
2010-03-0224725024524710,000247
2010-03-0125125124724716,000247
2010-02-2625125325125321,000253
2010-02-2524825124825129,000251
2010-02-2424724824524825,000248
2010-02-2325625625125224,000252
2010-02-2225225825225681,000256
2010-02-1925525625025239,000252
2010-02-1825525625525512,000255
2010-02-1725425825325543,000255
2010-02-1625525724725442,000254
2010-02-1525025425025436,000254
2010-02-1224125024125053,000250
2010-02-1024824923723754,000237
2010-02-0924225423524253,000242
2010-02-0824725024024752,000247
2010-02-0524225424025297,000252
2010-02-04260264242246260,000246
2010-02-0323023523023221,000232
2010-02-022272332272289,000228
2010-02-0123023022522612,000226
2010-01-2923523723023028,000230
2010-01-2823424023423511,000235
2010-01-2723623723423413,000234
2010-01-2623423923423629,000236
2010-01-252342342342348,000234
2010-01-2224724723423414,000234
2010-01-2124124223623940,000239
2010-01-2024025123924365,000243
2010-01-1923623823523519,000235
2010-01-1823823823123516,000235
2010-01-1523223823223822,000238
2010-01-1422723222723254,000232
2010-01-1323723723423510,000235
2010-01-1223123323123313,000233
2010-01-0823023123023034,000230
2010-01-072292302292305,000230
2010-01-0622422922422926,000229
2010-01-0522922922122157,000221
2010-01-0422122822022416,000224

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