1. HOME >
  2. 株価時系列 >
  3. 5957 >
  4. 2012年

5957 日東精工(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2825826025425427,000254
2012-12-2726126425825876,000258
2012-12-2626426425826363,000263
2012-12-2526726825726664,000266
2012-12-2126927326226788,000267
2012-12-20263271262270122,000270
2012-12-1926526526126494,000264
2012-12-1825626525626297,000262
2012-12-1726026225525670,000256
2012-12-14250256250256180,000256
2012-12-1324524824024080,000240
2012-12-1224124724124485,000244
2012-12-11251254247249125,000249
2012-12-10245259245251206,000251
2012-12-07236244231243157,000243
2012-12-06232236231236141,000236
2012-12-05232233226232149,000232
2012-12-04227233226232201,000232
2012-12-03225231223227292,000227
2012-11-30223225217217325,000217
2012-11-29213217210212117,000212
2012-11-2821221320620837,000208
2012-11-2721021321021362,000213
2012-11-2621021020920962,000209
2012-11-2220620920620929,000209
2012-11-2120320520320420,000204
2012-11-2020320420320448,000204
2012-11-1920820920420548,000205
2012-11-1620420720320532,000205
2012-11-1519820319820320,000203
2012-11-1419720019719813,000198
2012-11-1320020019819819,000198
2012-11-1219820219720018,000200
2012-11-0920820819520151,000201
2012-11-0820220820120850,000208
2012-11-0721021020120131,000201
2012-11-0620920920820812,000208
2012-11-052092092092092,000209
2012-11-0220620920620917,000209
2012-11-012092112082105,000210
2012-10-3121021020520921,000209
2012-10-3020621020521016,000210
2012-10-2920520920520613,000206
2012-10-2620520620520521,000205
2012-10-252052052042059,000205
2012-10-242072072042056,000205
2012-10-232062072042078,000207
2012-10-2220820820320636,000206
2012-10-1920721120721127,000211
2012-10-1821021020620622,000206
2012-10-1720420920320618,000206
2012-10-162022052022047,000204
2012-10-1520420420020114,000201
2012-10-1220120119420125,000201
2012-10-112002012002016,000201
2012-10-1020520520020112,000201
2012-10-092082082062064,000206
2012-10-042122122062085,000208
2012-10-032082122082087,000208
2012-10-022122132112114,000211
2012-10-012072092072095,000209
2012-09-2821221721221212,000212
2012-09-2721421821321518,000215
2012-09-2621721919921758,000217
2012-09-2521321721121732,000217
2012-09-2421721721221312,000213
2012-09-2121021421021215,000212
2012-09-2021021521021290,000212
2012-09-1921521721321629,000216
2012-09-1821521621221327,000213
2012-09-1420521220521254,000212
2012-09-1320720720320512,000205
2012-09-122032052032059,000205
2012-09-1120320320020310,000203
2012-09-1020620620020432,000204
2012-09-0721221320620616,000206
2012-09-0620520720020719,000207
2012-09-0521421420620728,000207
2012-09-042232232202224,000222
2012-09-0322422422322310,000223
2012-08-312232242222249,000224
2012-08-3022522722522711,000227
2012-08-2922722822522720,000227
2012-08-2822922922722729,000227
2012-08-2722522922522915,000229
2012-08-242222222212213,000221
2012-08-232232232212216,000221
2012-08-222162232162238,000223
2012-08-212172202172183,000218
2012-08-2022522522022038,000220
2012-08-1722222622022649,000226
2012-08-1622722922522530,000225
2012-08-152282282252255,000225
2012-08-142302302252255,000225
2012-08-1323223423223310,000233
2012-08-102312312292316,000231
2012-08-0922823122323111,000231
2012-08-0821922921922910,000229
2012-08-072252252192198,000219
2012-08-0621922521922531,000225
2012-08-0320220920120915,000209
2012-08-022082082032056,000205
2012-08-012022052022053,000205
2012-07-3120020219820210,000202
2012-07-3020320319219630,000196
2012-07-2720820920220229,000202
2012-07-262032072032078,000207
2012-07-2520020120020114,000201
2012-07-2420121020020017,000200
2012-07-232062062012019,000201
2012-07-2020520820420746,000207
2012-07-1921021321021226,000212
2012-07-182072092062079,000207
2012-07-1721221220820811,000208
2012-07-1320821120620818,000208
2012-07-12225225205207101,000207
2012-07-112202222202223,000222
2012-07-1023023022522517,000225
2012-07-092282332282335,000233
2012-07-0623824022522514,000225
2012-07-052352402352356,000235
2012-07-042352352352354,000235
2012-07-032352402352404,000240
2012-07-0224424423023617,000236
2012-06-2923124323124310,000243
2012-06-282382382332348,000234
2012-06-272412412342398,000239
2012-06-2624224223424124,000241
2012-06-252342432342425,000242
2012-06-222372372332334,000233
2012-06-212372372342374,000237
2012-06-2023424023423833,000238
2012-06-1922924022824023,000240
2012-06-1822023022023015,000230
2012-06-152242242182187,000218
2012-06-142202232172238,000223
2012-06-132262262182187,000218
2012-06-122092262092268,000226
2012-06-1121522121421517,000215
2012-06-0821521521021532,000215
2012-06-072112142102147,000214
2012-06-062052142052144,000214
2012-06-052042062032066,000206
2012-06-042052062052069,000206
2012-06-0121421420520811,000208
2012-05-312142152122137,000213
2012-05-302212222212225,000222
2012-05-292232232202226,000222
2012-05-2822022422022413,000224
2012-05-252202202202202,000220
2012-05-242212212192206,000220
2012-05-2322522522022119,000221
2012-05-222222222222227,000222
2012-05-2121622421621945,000219
2012-05-1821621721121521,000215
2012-05-1721321621121618,000216
2012-05-1621521521321314,000213
2012-05-1521422021322026,000220
2012-05-1424024023023019,000230
2012-05-1123923923523515,000235
2012-05-102402412402415,000241
2012-05-0924825224624616,000246
2012-05-082552552522549,000254
2012-05-0725425524825510,000255
2012-05-0225825825225719,000257
2012-05-0126326325225211,000252
2012-04-2726526525826015,000260
2012-04-2626526626126527,000265
2012-04-2525826025826017,000260
2012-04-242592602572579,000257
2012-04-2326226225725910,000259
2012-04-2026326725926075,000260
2012-04-1925726925726336,000263
2012-04-1824825924825418,000254
2012-04-1724024724024521,000245
2012-04-162362402362406,000240
2012-04-1324424423523827,000238
2012-04-1224524523924218,000242
2012-04-1124825124124514,000245
2012-04-1025525824524622,000246
2012-04-0925825925525516,000255
2012-04-0626426425726426,000264
2012-04-052622652622647,000264
2012-04-042662662622629,000262
2012-04-0326626726026617,000266
2012-04-0226926926626636,000266
2012-03-3027027526626961,000269
2012-03-2926227026027015,000270
2012-03-2826026225826240,000262
2012-03-2725426025226025,000260
2012-03-2625525625125128,000251
2012-03-2325325725125538,000255
2012-03-2225225524925420,000254
2012-03-2125625725125366,000253
2012-03-1924825624525650,000256
2012-03-1624124724024531,000245
2012-03-1523624023624016,000240
2012-03-1423924123923924,000239
2012-03-1324024023523511,000235
2012-03-1224124123123413,000234
2012-03-0924124223023865,000238
2012-03-082342342292338,000233
2012-03-0722923222823210,000232
2012-03-0623323322923122,000231
2012-03-0523423523223212,000232
2012-03-0222923322823214,000232
2012-03-0124324322322629,000226
2012-02-2924524524124123,000241
2012-02-2824324524024457,000244
2012-02-2723924923824353,000243
2012-02-2423823823623735,000237
2012-02-2323323423223215,000232
2012-02-2223023523023549,000235
2012-02-2123123123023013,000230
2012-02-2022523022522772,000227
2012-02-1722022521922360,000223
2012-02-1621722221622040,000220
2012-02-1521521721421624,000216
2012-02-1421521521321310,000213
2012-02-1321322021121590,000215
2012-02-1020620620420511,000205
2012-02-0920820920620815,000208
2012-02-0821021120220824,000208
2012-02-072092092092093,000209
2012-02-062142142112112,000211
2012-02-032142142102115,000211
2012-02-022092142092135,000213
2012-02-0121421421121110,000211
2012-01-312132132122125,000212
2012-01-302092102092106,000210
2012-01-272162162122126,000212
2012-01-2621221621221621,000216
2012-01-2521021221021218,000212
2012-01-242072102072086,000208
2012-01-2321321320720719,000207
2012-01-2020721320721345,000213
2012-01-1920520720320732,000207
2012-01-1820120220120128,000201
2012-01-171992001982006,000200
2012-01-1619920019820011,000200
2012-01-1319720319719917,000199
2012-01-121991991971979,000197
2012-01-112002002002004,000200
2012-01-102042042022026,000202
2012-01-062022032022034,000203
2012-01-052032052032059,000205
2012-01-0420421120420719,000207

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