1. HOME >
  2. 株価時系列 >
  3. 5957 >
  4. 2011年

5957 日東精工(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301982041982046,000204
2011-12-291942001941987,000198
2011-12-281991991961964,000196
2011-12-272012022012022,000202
2011-12-2620420920420618,000206
2011-12-2220720720420418,000204
2011-12-2121021020520711,000207
2011-12-2021021220720840,000208
2011-12-1921121420821069,000210
2011-12-1621321821121141,000211
2011-12-1521021721021257,000212
2011-12-1420821020821027,000210
2011-12-1320820820820817,000208
2011-12-1220820920520870,000208
2011-12-0920820820220256,000202
2011-12-082072102072108,000210
2011-12-0720120820120730,000207
2011-12-0620220220020032,000200
2011-12-0519820519820239,000202
2011-12-0219619919619730,000197
2011-12-0120320319419590,000195
2011-11-3018919018918913,000189
2011-11-2918719218719214,000192
2011-11-2819019018418629,000186
2011-11-2519319318918922,000189
2011-11-2419419419019112,000191
2011-11-2219319619219614,000196
2011-11-2119820419119287,000192
2011-11-1818819918719916,000199
2011-11-1718319018218825,000188
2011-11-1618518518318417,000184
2011-11-1518818818618814,000188
2011-11-1419019218819015,000190
2011-11-1119319319019211,000192
2011-11-101931931881938,000193
2011-11-091911931901937,000193
2011-11-081921921901908,000190
2011-11-0719319419319413,000194
2011-11-041931941931936,000193
2011-11-0219419519219225,000192
2011-11-0120020119919910,000199
2011-10-3120520920320317,000203
2011-10-2820820820420525,000205
2011-10-272012052012058,000205
2011-10-2620120420120143,000201
2011-10-252012012002008,000200
2011-10-2420220219719713,000197
2011-10-211952001952007,000200
2011-10-2020020019319843,000198
2011-10-1920320320020016,000200
2011-10-1819920119919910,000199
2011-10-171992011991999,000199
2011-10-141981981981988,000198
2011-10-1320820820220212,000202
2011-10-1219620619620011,000200
2011-10-1119320319320311,000203
2011-10-0719719719419711,000197
2011-10-0619019819019710,000197
2011-10-0519119218918916,000189
2011-10-0419719719419413,000194
2011-10-0320220219719711,000197
2011-09-3021021020320518,000205
2011-09-2920721020621021,000210
2011-09-2820620820520734,000207
2011-09-2719720519720251,000202
2011-09-2619520019519653,000196
2011-09-2220120219519519,000195
2011-09-2119720319720126,000201
2011-09-20194201194197137,000197
2011-09-16200206191193145,000193
2011-09-1519619919519947,000199
2011-09-1419819819419417,000194
2011-09-1319519719519716,000197
2011-09-1219719719419638,000196
2011-09-0919620019620041,000200
2011-09-0819519719519731,000197
2011-09-0720120819920035,000200
2011-09-0620120119820039,000200
2011-09-0520420420120413,000204
2011-09-022112142082089,000208
2011-09-0120921320721325,000213
2011-08-3120720720520511,000205
2011-08-3021921920621061,000210
2011-08-2920020420020411,000204
2011-08-2620120220020041,000200
2011-08-251982031982018,000201
2011-08-242002001951958,000195
2011-08-2319719719219734,000197
2011-08-2220120119419488,000194
2011-08-1919920219720143,000201
2011-08-1820420420020246,000202
2011-08-1720420520220320,000203
2011-08-1620020119820119,000201
2011-08-1519619619519513,000195
2011-08-1220120119219331,000193
2011-08-1120620619619811,000198
2011-08-1020220319920124,000201
2011-08-0919619918719946,000199
2011-08-0819820319719928,000199
2011-08-0520120219920137,000201
2011-08-0420821120820818,000208
2011-08-0321221220920919,000209
2011-08-0221921921421431,000214
2011-08-0121622021622029,000220
2011-07-2921922021821834,000218
2011-07-2822422421822483,000224
2011-07-2722822822422534,000225
2011-07-2622722822622726,000227
2011-07-2522622722622616,000226
2011-07-2222522722522625,000226
2011-07-2122522522522564,000225
2011-07-2022122322022149,000221
2011-07-1921922221922128,000221
2011-07-1521721921721946,000219
2011-07-1421921921621633,000216
2011-07-1321822021821913,000219
2011-07-1222122121822019,000220
2011-07-1122222321922147,000221
2011-07-0822022322022270,000222
2011-07-0721822121821928,000219
2011-07-0621621821521831,000218
2011-07-0521921921621816,000218
2011-07-042182192182199,000219
2011-07-0121421721421715,000217
2011-06-3021621621121124,000211
2011-06-2921421521421515,000215
2011-06-2821421721421630,000216
2011-06-2721621721521628,000216
2011-06-2421721921621653,000216
2011-06-2322122221422220,000222
2011-06-2222322421622142,000221
2011-06-2122122221821810,000218
2011-06-2021921921221451,000214
2011-06-1721523421521953,000219
2011-06-1621521621421415,000214
2011-06-1521521521021521,000215
2011-06-1420721120721020,000210
2011-06-132112112062088,000208
2011-06-1021021420820853,000208
2011-06-092112112112115,000211
2011-06-0820821220821110,000211
2011-06-072082092082097,000209
2011-06-0620920920520917,000209
2011-06-0321621621021124,000211
2011-06-0221521921521511,000215
2011-06-0121721821721710,000217
2011-05-3121321621321610,000216
2011-05-3021121321121320,000213
2011-05-272132132102108,000210
2011-05-2621321321121330,000213
2011-05-2521221221121110,000211
2011-05-2421021421021223,000212
2011-05-2321721821121228,000212
2011-05-2021922821922273,000222
2011-05-1921721821721822,000218
2011-05-1821621621521628,000216
2011-05-1721721721221524,000215
2011-05-1621822021621732,000217
2011-05-1322222221721747,000217
2011-05-1222322322022055,000220
2011-05-1122522722322460,000224
2011-05-1022822922722721,000227
2011-05-0923223222022817,000228
2011-05-0623623623123221,000232
2011-05-022372372342349,000234
2011-04-282392392312319,000231
2011-04-2723623723423612,000236
2011-04-2624124423523540,000235
2011-04-252392402392409,000240
2011-04-2224024023623914,000239
2011-04-212412422412429,000242
2011-04-20241248240240101,000240
2011-04-1923023623023630,000236
2011-04-1823123722823425,000234
2011-04-1523223323123123,000231
2011-04-1423123323023240,000232
2011-04-1323223323123123,000231
2011-04-1223423723223217,000232
2011-04-1123423723423513,000235
2011-04-0823123723123635,000236
2011-04-0723823923123624,000236
2011-04-0624124123523624,000236
2011-04-0524624624124121,000241
2011-04-0425525524425130,000251
2011-04-0126226625625632,000256
2011-03-3125927025527062,000270
2011-03-3024725624225660,000256
2011-03-2924424623224436,000244
2011-03-2824324623623637,000236
2011-03-2523924723924355,000243
2011-03-2423524323523624,000236
2011-03-2323824423523577,000235
2011-03-2222823822823756,000237
2011-03-1820122020122096,000220
2011-03-17181195176191107,000191
2011-03-1617919917919159,000191
2011-03-15210224156177194,000177
2011-03-1422123421322084,000220
2011-03-1126026025525796,000257
2011-03-1025926225825843,000258
2011-03-0926426726026242,000262
2011-03-0826126125826036,000260
2011-03-0726526525825936,000259
2011-03-0426526826326488,000264
2011-03-0325726425625958,000259
2011-03-0225626225625663,000256
2011-03-01259265257259163,000259
2011-02-28260263255257131,000257
2011-02-25262264257259115,000259
2011-02-2426726726426426,000264
2011-02-2327027326726859,000268
2011-02-2227627627227217,000272
2011-02-2127928027627671,000276
2011-02-1827928027927925,000279
2011-02-1727628127628061,000280
2011-02-1627927927327590,000275
2011-02-15278282276276141,000276
2011-02-1428528528028479,000284
2011-02-1027428027427946,000279
2011-02-0927927927527740,000277
2011-02-0828428427527543,000275
2011-02-0728128228028023,000280
2011-02-0427527927527832,000278
2011-02-0327527627127340,000273
2011-02-0227127727127557,000275
2011-02-0127127127027018,000270
2011-01-3126827126527143,000271
2011-01-2827927927227440,000274
2011-01-2728428427827939,000279
2011-01-2628528528328420,000284
2011-01-2527728527728546,000285
2011-01-2427727727527729,000277
2011-01-2128728727727878,000278
2011-01-2029529528728991,000289
2011-01-19296299295295118,000295
2011-01-18282294282292173,000292
2011-01-1728028227928082,000280
2011-01-1427927927527748,000277
2011-01-1327427727427640,000276
2011-01-1227427827327451,000274
2011-01-1127327327127333,000273
2011-01-0727327427327321,000273
2011-01-0627027427027340,000273
2011-01-0527127126927026,000270
2011-01-0427127126927120,000271

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