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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 269 | 277 | 265 | 268 | 57,000 | 268 |
| 2010-12-29 | 269 | 271 | 267 | 270 | 38,000 | 270 |
| 2010-12-28 | 270 | 272 | 270 | 271 | 26,000 | 271 |
| 2010-12-27 | 277 | 280 | 273 | 273 | 73,000 | 273 |
| 2010-12-24 | 277 | 280 | 273 | 277 | 124,000 | 277 |
| 2010-12-22 | 270 | 279 | 270 | 277 | 213,000 | 277 |
| 2010-12-21 | 270 | 272 | 267 | 268 | 48,000 | 268 |
| 2010-12-20 | 273 | 275 | 271 | 272 | 46,000 | 272 |
| 2010-12-17 | 274 | 276 | 273 | 276 | 38,000 | 276 |
| 2010-12-16 | 272 | 276 | 272 | 275 | 40,000 | 275 |
| 2010-12-15 | 275 | 275 | 271 | 272 | 33,000 | 272 |
| 2010-12-14 | 275 | 275 | 272 | 272 | 63,000 | 272 |
| 2010-12-13 | 273 | 277 | 273 | 275 | 39,000 | 275 |
| 2010-12-10 | 264 | 274 | 264 | 272 | 135,000 | 272 |
| 2010-12-09 | 264 | 264 | 259 | 263 | 22,000 | 263 |
| 2010-12-08 | 257 | 264 | 257 | 264 | 37,000 | 264 |
| 2010-12-07 | 258 | 259 | 256 | 257 | 24,000 | 257 |
| 2010-12-06 | 253 | 258 | 253 | 258 | 34,000 | 258 |
| 2010-12-03 | 258 | 258 | 252 | 253 | 32,000 | 253 |
| 2010-12-02 | 252 | 255 | 251 | 253 | 54,000 | 253 |
| 2010-12-01 | 255 | 255 | 249 | 252 | 21,000 | 252 |
| 2010-11-30 | 260 | 260 | 254 | 256 | 22,000 | 256 |
| 2010-11-29 | 258 | 264 | 258 | 260 | 25,000 | 260 |
| 2010-11-26 | 263 | 264 | 260 | 260 | 26,000 | 260 |
| 2010-11-25 | 260 | 263 | 260 | 263 | 20,000 | 263 |
| 2010-11-24 | 261 | 263 | 260 | 260 | 49,000 | 260 |
| 2010-11-22 | 260 | 261 | 258 | 261 | 61,000 | 261 |
| 2010-11-19 | 249 | 266 | 244 | 253 | 74,000 | 253 |
| 2010-11-18 | 240 | 245 | 239 | 245 | 22,000 | 245 |
| 2010-11-17 | 238 | 240 | 238 | 240 | 15,000 | 240 |
| 2010-11-16 | 245 | 245 | 239 | 239 | 29,000 | 239 |
| 2010-11-15 | 239 | 245 | 239 | 243 | 14,000 | 243 |
| 2010-11-12 | 240 | 242 | 239 | 239 | 18,000 | 239 |
| 2010-11-11 | 243 | 243 | 239 | 241 | 20,000 | 241 |
| 2010-11-10 | 237 | 241 | 237 | 241 | 11,000 | 241 |
| 2010-11-09 | 240 | 242 | 236 | 241 | 11,000 | 241 |
| 2010-11-08 | 239 | 243 | 239 | 242 | 21,000 | 242 |
| 2010-11-05 | 229 | 239 | 229 | 239 | 68,000 | 239 |
| 2010-11-04 | 226 | 231 | 226 | 226 | 19,000 | 226 |
| 2010-11-02 | 223 | 224 | 221 | 224 | 15,000 | 224 |
| 2010-11-01 | 223 | 227 | 221 | 223 | 52,000 | 223 |
| 2010-10-29 | 232 | 232 | 226 | 230 | 45,000 | 230 |
| 2010-10-28 | 236 | 236 | 231 | 232 | 37,000 | 232 |
| 2010-10-27 | 237 | 238 | 234 | 234 | 18,000 | 234 |
| 2010-10-26 | 236 | 240 | 232 | 236 | 43,000 | 236 |
| 2010-10-25 | 240 | 240 | 238 | 240 | 11,000 | 240 |
| 2010-10-22 | 240 | 240 | 239 | 240 | 4,000 | 240 |
| 2010-10-21 | 241 | 243 | 239 | 239 | 15,000 | 239 |
| 2010-10-20 | 243 | 244 | 238 | 242 | 45,000 | 242 |
| 2010-10-19 | 239 | 243 | 239 | 243 | 13,000 | 243 |
| 2010-10-18 | 235 | 238 | 235 | 238 | 17,000 | 238 |
| 2010-10-15 | 243 | 243 | 239 | 239 | 16,000 | 239 |
| 2010-10-14 | 239 | 243 | 239 | 242 | 24,000 | 242 |
| 2010-10-13 | 243 | 245 | 238 | 239 | 30,000 | 239 |
| 2010-10-12 | 254 | 254 | 244 | 244 | 18,000 | 244 |
| 2010-10-08 | 257 | 260 | 255 | 255 | 23,000 | 255 |
| 2010-10-07 | 258 | 260 | 257 | 259 | 21,000 | 259 |
| 2010-10-06 | 261 | 262 | 260 | 262 | 31,000 | 262 |
| 2010-10-05 | 255 | 260 | 253 | 260 | 33,000 | 260 |
| 2010-10-04 | 257 | 257 | 254 | 255 | 13,000 | 255 |
| 2010-10-01 | 262 | 262 | 257 | 258 | 13,000 | 258 |
| 2010-09-30 | 273 | 273 | 262 | 262 | 24,000 | 262 |
| 2010-09-29 | 276 | 280 | 272 | 273 | 37,000 | 273 |
| 2010-09-28 | 273 | 279 | 273 | 276 | 15,000 | 276 |
| 2010-09-27 | 271 | 275 | 271 | 275 | 28,000 | 275 |
| 2010-09-24 | 264 | 274 | 264 | 270 | 26,000 | 270 |
| 2010-09-22 | 274 | 274 | 266 | 268 | 21,000 | 268 |
| 2010-09-21 | 270 | 279 | 270 | 272 | 86,000 | 272 |
| 2010-09-17 | 264 | 268 | 258 | 266 | 33,000 | 266 |
| 2010-09-16 | 272 | 272 | 264 | 265 | 11,000 | 265 |
| 2010-09-15 | 263 | 271 | 260 | 265 | 22,000 | 265 |
| 2010-09-14 | 264 | 265 | 257 | 261 | 16,000 | 261 |
| 2010-09-13 | 264 | 267 | 254 | 261 | 28,000 | 261 |
| 2010-09-10 | 258 | 259 | 252 | 259 | 58,000 | 259 |
| 2010-09-09 | 250 | 253 | 250 | 251 | 6,000 | 251 |
| 2010-09-08 | 255 | 255 | 248 | 249 | 16,000 | 249 |
| 2010-09-07 | 257 | 257 | 250 | 255 | 22,000 | 255 |
| 2010-09-06 | 256 | 258 | 254 | 254 | 12,000 | 254 |
| 2010-09-03 | 261 | 263 | 251 | 253 | 21,000 | 253 |
| 2010-09-02 | 251 | 258 | 251 | 253 | 26,000 | 253 |
| 2010-09-01 | 263 | 263 | 250 | 250 | 60,000 | 250 |
| 2010-08-31 | 268 | 268 | 255 | 259 | 22,000 | 259 |
| 2010-08-30 | 264 | 280 | 264 | 272 | 26,000 | 272 |
| 2010-08-27 | 259 | 265 | 258 | 262 | 19,000 | 262 |
| 2010-08-26 | 265 | 265 | 258 | 263 | 40,000 | 263 |
| 2010-08-25 | 259 | 265 | 254 | 264 | 36,000 | 264 |
| 2010-08-24 | 262 | 264 | 260 | 260 | 39,000 | 260 |
| 2010-08-23 | 272 | 272 | 265 | 266 | 16,000 | 266 |
| 2010-08-20 | 273 | 273 | 269 | 269 | 39,000 | 269 |
| 2010-08-19 | 266 | 275 | 266 | 275 | 36,000 | 275 |
| 2010-08-18 | 266 | 268 | 265 | 267 | 20,000 | 267 |
| 2010-08-17 | 266 | 267 | 265 | 267 | 14,000 | 267 |
| 2010-08-16 | 270 | 271 | 269 | 269 | 24,000 | 269 |
| 2010-08-13 | 275 | 275 | 267 | 272 | 38,000 | 272 |
| 2010-08-12 | 281 | 282 | 272 | 273 | 49,000 | 273 |
| 2010-08-11 | 285 | 290 | 279 | 290 | 31,000 | 290 |
| 2010-08-10 | 290 | 294 | 285 | 285 | 25,000 | 285 |
| 2010-08-09 | 288 | 295 | 288 | 290 | 30,000 | 290 |
| 2010-08-06 | 291 | 297 | 291 | 295 | 24,000 | 295 |
| 2010-08-05 | 293 | 297 | 287 | 295 | 35,000 | 295 |
| 2010-08-04 | 297 | 297 | 292 | 293 | 21,000 | 293 |
| 2010-08-03 | 300 | 300 | 297 | 297 | 13,000 | 297 |
| 2010-08-02 | 293 | 299 | 287 | 299 | 23,000 | 299 |
| 2010-07-30 | 294 | 294 | 284 | 293 | 46,000 | 293 |
| 2010-07-29 | 300 | 300 | 293 | 293 | 47,000 | 293 |
| 2010-07-28 | 297 | 300 | 297 | 300 | 19,000 | 300 |
| 2010-07-27 | 298 | 298 | 294 | 295 | 19,000 | 295 |
| 2010-07-26 | 289 | 294 | 289 | 294 | 29,000 | 294 |
| 2010-07-23 | 281 | 288 | 281 | 287 | 39,000 | 287 |
| 2010-07-22 | 287 | 288 | 277 | 279 | 18,000 | 279 |
| 2010-07-21 | 296 | 297 | 287 | 287 | 42,000 | 287 |
| 2010-07-20 | 289 | 298 | 282 | 295 | 31,000 | 295 |
| 2010-07-16 | 291 | 292 | 285 | 292 | 37,000 | 292 |
| 2010-07-15 | 300 | 300 | 291 | 291 | 61,000 | 291 |
| 2010-07-14 | 295 | 303 | 295 | 302 | 40,000 | 302 |
| 2010-07-13 | 293 | 305 | 293 | 293 | 35,000 | 293 |
| 2010-07-12 | 290 | 296 | 290 | 293 | 15,000 | 293 |
| 2010-07-09 | 290 | 291 | 290 | 290 | 24,000 | 290 |
| 2010-07-08 | 284 | 291 | 283 | 287 | 66,000 | 287 |
| 2010-07-07 | 286 | 286 | 277 | 279 | 22,000 | 279 |
| 2010-07-06 | 280 | 288 | 276 | 288 | 26,000 | 288 |
| 2010-07-05 | 290 | 291 | 282 | 283 | 29,000 | 283 |
| 2010-07-02 | 278 | 282 | 278 | 282 | 17,000 | 282 |
| 2010-07-01 | 280 | 280 | 272 | 280 | 31,000 | 280 |
| 2010-06-30 | 275 | 282 | 271 | 282 | 34,000 | 282 |
| 2010-06-29 | 286 | 287 | 273 | 282 | 36,000 | 282 |
| 2010-06-28 | 294 | 294 | 284 | 289 | 33,000 | 289 |
| 2010-06-25 | 297 | 301 | 290 | 293 | 53,000 | 293 |
| 2010-06-24 | 298 | 308 | 298 | 305 | 31,000 | 305 |
| 2010-06-23 | 297 | 303 | 285 | 298 | 50,000 | 298 |
| 2010-06-22 | 313 | 314 | 305 | 305 | 52,000 | 305 |
| 2010-06-21 | 292 | 313 | 292 | 310 | 119,000 | 310 |
| 2010-06-18 | 282 | 289 | 280 | 289 | 70,000 | 289 |
| 2010-06-17 | 283 | 284 | 281 | 282 | 21,000 | 282 |
| 2010-06-16 | 280 | 284 | 279 | 283 | 58,000 | 283 |
| 2010-06-15 | 271 | 276 | 270 | 276 | 35,000 | 276 |
| 2010-06-14 | 273 | 278 | 271 | 274 | 78,000 | 274 |
| 2010-06-11 | 267 | 270 | 266 | 269 | 83,000 | 269 |
| 2010-06-10 | 262 | 262 | 258 | 261 | 35,000 | 261 |
| 2010-06-09 | 261 | 267 | 261 | 261 | 38,000 | 261 |
| 2010-06-08 | 261 | 265 | 261 | 262 | 22,000 | 262 |
| 2010-06-07 | 271 | 271 | 265 | 265 | 42,000 | 265 |
| 2010-06-04 | 277 | 277 | 274 | 275 | 40,000 | 275 |
| 2010-06-03 | 275 | 279 | 274 | 275 | 75,000 | 275 |
| 2010-06-02 | 273 | 276 | 273 | 275 | 52,000 | 275 |
| 2010-06-01 | 275 | 279 | 273 | 273 | 21,000 | 273 |
| 2010-05-31 | 273 | 277 | 269 | 275 | 116,000 | 275 |
| 2010-05-28 | 283 | 288 | 272 | 273 | 140,000 | 273 |
| 2010-05-27 | 280 | 285 | 274 | 282 | 94,000 | 282 |
| 2010-05-26 | 291 | 291 | 277 | 286 | 110,000 | 286 |
| 2010-05-25 | 306 | 306 | 290 | 292 | 61,000 | 292 |
| 2010-05-24 | 305 | 313 | 304 | 307 | 52,000 | 307 |
| 2010-05-21 | 312 | 312 | 304 | 304 | 40,000 | 304 |
| 2010-05-20 | 315 | 324 | 311 | 324 | 49,000 | 324 |
| 2010-05-19 | 303 | 316 | 292 | 315 | 75,000 | 315 |
| 2010-05-18 | 315 | 326 | 311 | 316 | 118,000 | 316 |
| 2010-05-17 | 332 | 332 | 312 | 319 | 46,000 | 319 |
| 2010-05-14 | 325 | 333 | 325 | 332 | 37,000 | 332 |
| 2010-05-13 | 338 | 338 | 325 | 329 | 23,000 | 329 |
| 2010-05-12 | 330 | 336 | 329 | 330 | 20,000 | 330 |
| 2010-05-11 | 345 | 345 | 327 | 329 | 69,000 | 329 |
| 2010-05-10 | 330 | 340 | 328 | 329 | 163,000 | 329 |
| 2010-05-07 | 320 | 328 | 320 | 322 | 105,000 | 322 |
| 2010-05-06 | 340 | 350 | 340 | 341 | 109,000 | 341 |
| 2010-04-30 | 345 | 370 | 345 | 355 | 213,000 | 355 |
| 2010-04-28 | 320 | 343 | 320 | 339 | 95,000 | 339 |
| 2010-04-27 | 323 | 331 | 323 | 330 | 78,000 | 330 |
| 2010-04-26 | 318 | 321 | 316 | 320 | 61,000 | 320 |
| 2010-04-23 | 315 | 317 | 315 | 316 | 31,000 | 316 |
| 2010-04-22 | 318 | 322 | 312 | 319 | 48,000 | 319 |
| 2010-04-21 | 311 | 322 | 310 | 322 | 66,000 | 322 |
| 2010-04-20 | 301 | 311 | 300 | 311 | 131,000 | 311 |
| 2010-04-19 | 291 | 301 | 291 | 300 | 66,000 | 300 |
| 2010-04-16 | 313 | 313 | 303 | 307 | 67,000 | 307 |
| 2010-04-15 | 310 | 319 | 308 | 310 | 98,000 | 310 |
| 2010-04-14 | 304 | 309 | 302 | 307 | 54,000 | 307 |
| 2010-04-13 | 304 | 304 | 300 | 304 | 39,000 | 304 |
| 2010-04-12 | 302 | 312 | 300 | 307 | 79,000 | 307 |
| 2010-04-09 | 299 | 301 | 297 | 299 | 27,000 | 299 |
| 2010-04-08 | 295 | 301 | 295 | 299 | 69,000 | 299 |
| 2010-04-07 | 289 | 300 | 287 | 299 | 69,000 | 299 |
| 2010-04-06 | 288 | 288 | 283 | 288 | 39,000 | 288 |
| 2010-04-05 | 285 | 289 | 282 | 287 | 45,000 | 287 |
| 2010-04-02 | 284 | 284 | 278 | 282 | 40,000 | 282 |
| 2010-04-01 | 285 | 286 | 282 | 286 | 29,000 | 286 |
| 2010-03-31 | 284 | 289 | 282 | 284 | 59,000 | 284 |
| 2010-03-30 | 287 | 290 | 282 | 288 | 76,000 | 288 |
| 2010-03-29 | 279 | 285 | 276 | 285 | 37,000 | 285 |
| 2010-03-26 | 277 | 280 | 270 | 280 | 77,000 | 280 |
| 2010-03-25 | 278 | 281 | 270 | 277 | 62,000 | 277 |
| 2010-03-24 | 285 | 285 | 272 | 278 | 48,000 | 278 |
| 2010-03-23 | 273 | 281 | 271 | 281 | 111,000 | 281 |
| 2010-03-19 | 271 | 275 | 266 | 273 | 71,000 | 273 |
| 2010-03-18 | 269 | 273 | 266 | 272 | 115,000 | 272 |
| 2010-03-17 | 260 | 270 | 260 | 266 | 233,000 | 266 |
| 2010-03-16 | 251 | 257 | 251 | 254 | 130,000 | 254 |
| 2010-03-15 | 252 | 255 | 252 | 253 | 36,000 | 253 |
| 2010-03-12 | 250 | 253 | 250 | 253 | 43,000 | 253 |
| 2010-03-11 | 244 | 252 | 244 | 250 | 69,000 | 250 |
| 2010-03-10 | 245 | 245 | 243 | 244 | 20,000 | 244 |
| 2010-03-09 | 245 | 246 | 245 | 245 | 25,000 | 245 |
| 2010-03-08 | 255 | 255 | 247 | 248 | 29,000 | 248 |
| 2010-03-05 | 244 | 249 | 244 | 249 | 20,000 | 249 |
| 2010-03-04 | 244 | 247 | 241 | 244 | 36,000 | 244 |
| 2010-03-03 | 247 | 247 | 241 | 247 | 10,000 | 247 |
| 2010-03-02 | 247 | 250 | 245 | 247 | 10,000 | 247 |
| 2010-03-01 | 251 | 251 | 247 | 247 | 16,000 | 247 |
| 2010-02-26 | 251 | 253 | 251 | 253 | 21,000 | 253 |
| 2010-02-25 | 248 | 251 | 248 | 251 | 29,000 | 251 |
| 2010-02-24 | 247 | 248 | 245 | 248 | 25,000 | 248 |
| 2010-02-23 | 256 | 256 | 251 | 252 | 24,000 | 252 |
| 2010-02-22 | 252 | 258 | 252 | 256 | 81,000 | 256 |
| 2010-02-19 | 255 | 256 | 250 | 252 | 39,000 | 252 |
| 2010-02-18 | 255 | 256 | 255 | 255 | 12,000 | 255 |
| 2010-02-17 | 254 | 258 | 253 | 255 | 43,000 | 255 |
| 2010-02-16 | 255 | 257 | 247 | 254 | 42,000 | 254 |
| 2010-02-15 | 250 | 254 | 250 | 254 | 36,000 | 254 |
| 2010-02-12 | 241 | 250 | 241 | 250 | 53,000 | 250 |
| 2010-02-10 | 248 | 249 | 237 | 237 | 54,000 | 237 |
| 2010-02-09 | 242 | 254 | 235 | 242 | 53,000 | 242 |
| 2010-02-08 | 247 | 250 | 240 | 247 | 52,000 | 247 |
| 2010-02-05 | 242 | 254 | 240 | 252 | 97,000 | 252 |
| 2010-02-04 | 260 | 264 | 242 | 246 | 260,000 | 246 |
| 2010-02-03 | 230 | 235 | 230 | 232 | 21,000 | 232 |
| 2010-02-02 | 227 | 233 | 227 | 228 | 9,000 | 228 |
| 2010-02-01 | 230 | 230 | 225 | 226 | 12,000 | 226 |
| 2010-01-29 | 235 | 237 | 230 | 230 | 28,000 | 230 |
| 2010-01-28 | 234 | 240 | 234 | 235 | 11,000 | 235 |
| 2010-01-27 | 236 | 237 | 234 | 234 | 13,000 | 234 |
| 2010-01-26 | 234 | 239 | 234 | 236 | 29,000 | 236 |
| 2010-01-25 | 234 | 234 | 234 | 234 | 8,000 | 234 |
| 2010-01-22 | 247 | 247 | 234 | 234 | 14,000 | 234 |
| 2010-01-21 | 241 | 242 | 236 | 239 | 40,000 | 239 |
| 2010-01-20 | 240 | 251 | 239 | 243 | 65,000 | 243 |
| 2010-01-19 | 236 | 238 | 235 | 235 | 19,000 | 235 |
| 2010-01-18 | 238 | 238 | 231 | 235 | 16,000 | 235 |
| 2010-01-15 | 232 | 238 | 232 | 238 | 22,000 | 238 |
| 2010-01-14 | 227 | 232 | 227 | 232 | 54,000 | 232 |
| 2010-01-13 | 237 | 237 | 234 | 235 | 10,000 | 235 |
| 2010-01-12 | 231 | 233 | 231 | 233 | 13,000 | 233 |
| 2010-01-08 | 230 | 231 | 230 | 230 | 34,000 | 230 |
| 2010-01-07 | 229 | 230 | 229 | 230 | 5,000 | 230 |
| 2010-01-06 | 224 | 229 | 224 | 229 | 26,000 | 229 |
| 2010-01-05 | 229 | 229 | 221 | 221 | 57,000 | 221 |
| 2010-01-04 | 221 | 228 | 220 | 224 | 16,000 | 224 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株