5957 日東精工(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 367 | 367 | 365 | 366 | 13,000 | 366 |
| 2014-12-29 | 369 | 369 | 362 | 365 | 32,000 | 365 |
| 2014-12-26 | 368 | 368 | 361 | 366 | 38,000 | 366 |
| 2014-12-25 | 370 | 370 | 366 | 368 | 40,000 | 368 |
| 2014-12-24 | 367 | 374 | 367 | 369 | 39,000 | 369 |
| 2014-12-22 | 367 | 367 | 366 | 367 | 62,000 | 367 |
| 2014-12-19 | 364 | 367 | 364 | 366 | 33,000 | 366 |
| 2014-12-18 | 361 | 364 | 360 | 363 | 56,000 | 363 |
| 2014-12-17 | 355 | 361 | 351 | 356 | 55,000 | 356 |
| 2014-12-16 | 363 | 365 | 355 | 357 | 72,000 | 357 |
| 2014-12-15 | 364 | 370 | 364 | 365 | 50,000 | 365 |
| 2014-12-12 | 367 | 369 | 367 | 367 | 59,000 | 367 |
| 2014-12-11 | 368 | 369 | 366 | 367 | 50,000 | 367 |
| 2014-12-10 | 373 | 373 | 366 | 368 | 57,000 | 368 |
| 2014-12-09 | 376 | 378 | 375 | 375 | 32,000 | 375 |
| 2014-12-08 | 375 | 380 | 375 | 376 | 71,000 | 376 |
| 2014-12-05 | 375 | 375 | 371 | 373 | 41,000 | 373 |
| 2014-12-04 | 374 | 376 | 372 | 374 | 84,000 | 374 |
| 2014-12-03 | 375 | 376 | 374 | 375 | 32,000 | 375 |
| 2014-12-02 | 372 | 375 | 372 | 375 | 38,000 | 375 |
| 2014-12-01 | 371 | 376 | 371 | 375 | 26,000 | 375 |
| 2014-11-28 | 369 | 372 | 369 | 371 | 21,000 | 371 |
| 2014-11-27 | 370 | 371 | 369 | 369 | 19,000 | 369 |
| 2014-11-26 | 371 | 372 | 369 | 371 | 19,000 | 371 |
| 2014-11-25 | 370 | 372 | 366 | 371 | 35,000 | 371 |
| 2014-11-21 | 368 | 368 | 365 | 368 | 27,000 | 368 |
| 2014-11-20 | 367 | 368 | 365 | 366 | 61,000 | 366 |
| 2014-11-19 | 368 | 368 | 365 | 367 | 32,000 | 367 |
| 2014-11-18 | 366 | 368 | 365 | 368 | 32,000 | 368 |
| 2014-11-17 | 372 | 372 | 362 | 364 | 52,000 | 364 |
| 2014-11-14 | 375 | 375 | 363 | 369 | 75,000 | 369 |
| 2014-11-13 | 375 | 375 | 365 | 367 | 102,000 | 367 |
| 2014-11-12 | 382 | 382 | 374 | 375 | 81,000 | 375 |
| 2014-11-11 | 375 | 375 | 369 | 372 | 70,000 | 372 |
| 2014-11-10 | 369 | 375 | 369 | 374 | 24,000 | 374 |
| 2014-11-07 | 377 | 377 | 366 | 372 | 38,000 | 372 |
| 2014-11-06 | 371 | 373 | 367 | 370 | 45,000 | 370 |
| 2014-11-05 | 370 | 370 | 365 | 367 | 57,000 | 367 |
| 2014-11-04 | 381 | 381 | 370 | 373 | 75,000 | 373 |
| 2014-10-31 | 358 | 370 | 358 | 369 | 77,000 | 369 |
| 2014-10-30 | 362 | 362 | 356 | 358 | 33,000 | 358 |
| 2014-10-29 | 355 | 362 | 355 | 356 | 32,000 | 356 |
| 2014-10-28 | 358 | 358 | 351 | 351 | 13,000 | 351 |
| 2014-10-27 | 359 | 359 | 351 | 355 | 24,000 | 355 |
| 2014-10-24 | 358 | 358 | 355 | 355 | 12,000 | 355 |
| 2014-10-23 | 350 | 354 | 350 | 352 | 18,000 | 352 |
| 2014-10-22 | 350 | 354 | 345 | 350 | 41,000 | 350 |
| 2014-10-21 | 345 | 347 | 343 | 343 | 32,000 | 343 |
| 2014-10-20 | 345 | 352 | 345 | 348 | 54,000 | 348 |
| 2014-10-17 | 348 | 348 | 336 | 337 | 60,000 | 337 |
| 2014-10-16 | 342 | 348 | 340 | 342 | 58,000 | 342 |
| 2014-10-15 | 345 | 352 | 345 | 352 | 28,000 | 352 |
| 2014-10-14 | 339 | 354 | 339 | 344 | 118,000 | 344 |
| 2014-10-10 | 359 | 361 | 353 | 355 | 120,000 | 355 |
| 2014-10-09 | 376 | 376 | 368 | 368 | 63,000 | 368 |
| 2014-10-08 | 373 | 378 | 369 | 376 | 59,000 | 376 |
| 2014-10-07 | 384 | 385 | 380 | 380 | 35,000 | 380 |
| 2014-10-06 | 384 | 384 | 381 | 384 | 43,000 | 384 |
| 2014-10-03 | 377 | 378 | 374 | 376 | 73,000 | 376 |
| 2014-10-02 | 386 | 386 | 375 | 377 | 167,000 | 377 |
| 2014-10-01 | 386 | 388 | 386 | 386 | 56,000 | 386 |
| 2014-09-30 | 388 | 389 | 383 | 386 | 75,000 | 386 |
| 2014-09-29 | 392 | 393 | 387 | 389 | 79,000 | 389 |
| 2014-09-26 | 389 | 392 | 388 | 388 | 96,000 | 388 |
| 2014-09-25 | 383 | 391 | 383 | 389 | 143,000 | 389 |
| 2014-09-24 | 377 | 386 | 377 | 382 | 159,000 | 382 |
| 2014-09-22 | 373 | 379 | 371 | 376 | 220,000 | 376 |
| 2014-09-19 | 369 | 370 | 365 | 368 | 114,000 | 368 |
| 2014-09-18 | 367 | 367 | 362 | 365 | 73,000 | 365 |
| 2014-09-17 | 367 | 368 | 355 | 362 | 103,000 | 362 |
| 2014-09-16 | 373 | 373 | 366 | 366 | 91,000 | 366 |
| 2014-09-12 | 374 | 377 | 373 | 376 | 113,000 | 376 |
| 2014-09-11 | 378 | 381 | 377 | 379 | 43,000 | 379 |
| 2014-09-10 | 376 | 379 | 375 | 377 | 65,000 | 377 |
| 2014-09-09 | 384 | 387 | 378 | 378 | 63,000 | 378 |
| 2014-09-08 | 381 | 387 | 380 | 380 | 38,000 | 380 |
| 2014-09-05 | 381 | 382 | 380 | 381 | 19,000 | 381 |
| 2014-09-04 | 382 | 385 | 378 | 381 | 50,000 | 381 |
| 2014-09-03 | 386 | 387 | 383 | 385 | 75,000 | 385 |
| 2014-09-02 | 380 | 387 | 378 | 384 | 93,000 | 384 |
| 2014-09-01 | 370 | 378 | 370 | 377 | 56,000 | 377 |
| 2014-08-29 | 369 | 373 | 369 | 369 | 83,000 | 369 |
| 2014-08-28 | 374 | 378 | 373 | 374 | 57,000 | 374 |
| 2014-08-27 | 380 | 380 | 373 | 375 | 85,000 | 375 |
| 2014-08-26 | 374 | 383 | 371 | 377 | 102,000 | 377 |
| 2014-08-25 | 367 | 376 | 365 | 371 | 68,000 | 371 |
| 2014-08-22 | 370 | 370 | 367 | 367 | 65,000 | 367 |
| 2014-08-21 | 365 | 368 | 364 | 367 | 36,000 | 367 |
| 2014-08-20 | 365 | 367 | 363 | 365 | 143,000 | 365 |
| 2014-08-19 | 366 | 367 | 363 | 365 | 30,000 | 365 |
| 2014-08-18 | 366 | 368 | 364 | 365 | 57,000 | 365 |
| 2014-08-15 | 370 | 370 | 363 | 366 | 51,000 | 366 |
| 2014-08-14 | 365 | 370 | 364 | 364 | 124,000 | 364 |
| 2014-08-13 | 369 | 385 | 367 | 373 | 281,000 | 373 |
| 2014-08-12 | 383 | 394 | 383 | 393 | 183,000 | 393 |
| 2014-08-11 | 378 | 381 | 374 | 377 | 59,000 | 377 |
| 2014-08-08 | 378 | 378 | 360 | 368 | 65,000 | 368 |
| 2014-08-07 | 375 | 379 | 374 | 378 | 44,000 | 378 |
| 2014-08-06 | 377 | 380 | 374 | 375 | 56,000 | 375 |
| 2014-08-05 | 382 | 385 | 373 | 373 | 59,000 | 373 |
| 2014-08-04 | 383 | 388 | 378 | 380 | 53,000 | 380 |
| 2014-08-01 | 385 | 386 | 382 | 383 | 55,000 | 383 |
| 2014-07-31 | 390 | 390 | 384 | 386 | 34,000 | 386 |
| 2014-07-30 | 384 | 389 | 380 | 389 | 42,000 | 389 |
| 2014-07-29 | 382 | 389 | 382 | 387 | 39,000 | 387 |
| 2014-07-28 | 382 | 386 | 381 | 382 | 40,000 | 382 |
| 2014-07-25 | 387 | 387 | 381 | 384 | 44,000 | 384 |
| 2014-07-24 | 385 | 387 | 378 | 387 | 83,000 | 387 |
| 2014-07-23 | 386 | 390 | 383 | 387 | 46,000 | 387 |
| 2014-07-22 | 387 | 390 | 385 | 388 | 107,000 | 388 |
| 2014-07-18 | 377 | 385 | 376 | 384 | 38,000 | 384 |
| 2014-07-17 | 386 | 386 | 380 | 385 | 63,000 | 385 |
| 2014-07-16 | 389 | 389 | 384 | 386 | 39,000 | 386 |
| 2014-07-15 | 390 | 395 | 385 | 391 | 107,000 | 391 |
| 2014-07-14 | 386 | 391 | 386 | 387 | 42,000 | 387 |
| 2014-07-11 | 384 | 394 | 379 | 391 | 187,000 | 391 |
| 2014-07-10 | 386 | 393 | 380 | 387 | 104,000 | 387 |
| 2014-07-09 | 385 | 395 | 384 | 386 | 92,000 | 386 |
| 2014-07-08 | 386 | 400 | 381 | 393 | 297,000 | 393 |
| 2014-07-07 | 388 | 388 | 384 | 384 | 33,000 | 384 |
| 2014-07-04 | 390 | 390 | 387 | 388 | 103,000 | 388 |
| 2014-07-03 | 383 | 395 | 383 | 391 | 212,000 | 391 |
| 2014-07-02 | 375 | 388 | 368 | 384 | 173,000 | 384 |
| 2014-07-01 | 371 | 377 | 368 | 371 | 152,000 | 371 |
| 2014-06-30 | 366 | 371 | 362 | 369 | 50,000 | 369 |
| 2014-06-27 | 368 | 368 | 342 | 365 | 208,000 | 365 |
| 2014-06-26 | 373 | 373 | 365 | 369 | 108,000 | 369 |
| 2014-06-25 | 373 | 376 | 373 | 374 | 67,000 | 374 |
| 2014-06-24 | 378 | 378 | 372 | 374 | 130,000 | 374 |
| 2014-06-23 | 373 | 382 | 373 | 378 | 155,000 | 378 |
| 2014-06-20 | 368 | 373 | 367 | 368 | 154,000 | 368 |
| 2014-06-19 | 367 | 369 | 364 | 368 | 98,000 | 368 |
| 2014-06-18 | 358 | 368 | 356 | 366 | 145,000 | 366 |
| 2014-06-17 | 351 | 368 | 351 | 358 | 176,000 | 358 |
| 2014-06-16 | 352 | 353 | 348 | 350 | 60,000 | 350 |
| 2014-06-13 | 343 | 352 | 339 | 350 | 169,000 | 350 |
| 2014-06-12 | 347 | 351 | 346 | 351 | 71,000 | 351 |
| 2014-06-11 | 350 | 355 | 344 | 353 | 156,000 | 353 |
| 2014-06-10 | 348 | 353 | 347 | 350 | 135,000 | 350 |
| 2014-06-09 | 352 | 352 | 346 | 346 | 75,000 | 346 |
| 2014-06-06 | 342 | 350 | 340 | 346 | 191,000 | 346 |
| 2014-06-05 | 342 | 342 | 337 | 340 | 48,000 | 340 |
| 2014-06-04 | 338 | 341 | 337 | 340 | 102,000 | 340 |
| 2014-06-03 | 346 | 346 | 341 | 341 | 107,000 | 341 |
| 2014-06-02 | 339 | 343 | 337 | 341 | 214,000 | 341 |
| 2014-05-30 | 322 | 347 | 319 | 331 | 346,000 | 331 |
| 2014-05-29 | 308 | 320 | 307 | 319 | 331,000 | 319 |
| 2014-05-28 | 299 | 299 | 297 | 298 | 24,000 | 298 |
| 2014-05-27 | 297 | 301 | 297 | 297 | 74,000 | 297 |
| 2014-05-26 | 295 | 298 | 295 | 297 | 69,000 | 297 |
| 2014-05-23 | 291 | 296 | 291 | 295 | 52,000 | 295 |
| 2014-05-22 | 290 | 290 | 289 | 290 | 17,000 | 290 |
| 2014-05-21 | 287 | 288 | 287 | 287 | 15,000 | 287 |
| 2014-05-20 | 288 | 292 | 288 | 288 | 61,000 | 288 |
| 2014-05-19 | 290 | 290 | 286 | 286 | 45,000 | 286 |
| 2014-05-16 | 290 | 290 | 287 | 287 | 45,000 | 287 |
| 2014-05-15 | 293 | 293 | 291 | 291 | 16,000 | 291 |
| 2014-05-14 | 293 | 294 | 292 | 293 | 26,000 | 293 |
| 2014-05-13 | 297 | 297 | 293 | 293 | 69,000 | 293 |
| 2014-05-12 | 300 | 300 | 293 | 293 | 106,000 | 293 |
| 2014-05-09 | 289 | 293 | 289 | 292 | 19,000 | 292 |
| 2014-05-08 | 291 | 294 | 290 | 290 | 39,000 | 290 |
| 2014-05-07 | 294 | 295 | 288 | 288 | 43,000 | 288 |
| 2014-05-02 | 298 | 301 | 298 | 301 | 2,000 | 301 |
| 2014-05-01 | 298 | 299 | 296 | 298 | 27,000 | 298 |
| 2014-04-30 | 298 | 298 | 294 | 295 | 51,000 | 295 |
| 2014-04-28 | 302 | 303 | 296 | 298 | 46,000 | 298 |
| 2014-04-25 | 302 | 303 | 301 | 302 | 22,000 | 302 |
| 2014-04-24 | 301 | 303 | 300 | 302 | 16,000 | 302 |
| 2014-04-23 | 302 | 302 | 300 | 302 | 23,000 | 302 |
| 2014-04-22 | 303 | 304 | 301 | 301 | 22,000 | 301 |
| 2014-04-21 | 302 | 307 | 302 | 304 | 108,000 | 304 |
| 2014-04-18 | 298 | 298 | 295 | 298 | 26,000 | 298 |
| 2014-04-17 | 298 | 298 | 295 | 295 | 23,000 | 295 |
| 2014-04-16 | 289 | 293 | 289 | 292 | 30,000 | 292 |
| 2014-04-15 | 288 | 289 | 287 | 288 | 32,000 | 288 |
| 2014-04-14 | 287 | 287 | 285 | 287 | 21,000 | 287 |
| 2014-04-11 | 290 | 290 | 284 | 286 | 52,000 | 286 |
| 2014-04-10 | 290 | 295 | 290 | 290 | 47,000 | 290 |
| 2014-04-09 | 291 | 292 | 286 | 288 | 68,000 | 288 |
| 2014-04-08 | 300 | 301 | 293 | 293 | 58,000 | 293 |
| 2014-04-07 | 300 | 302 | 300 | 300 | 46,000 | 300 |
| 2014-04-04 | 304 | 305 | 303 | 304 | 32,000 | 304 |
| 2014-04-03 | 309 | 309 | 304 | 305 | 67,000 | 305 |
| 2014-04-02 | 307 | 309 | 305 | 306 | 85,000 | 306 |
| 2014-04-01 | 308 | 308 | 303 | 307 | 36,000 | 307 |
| 2014-03-31 | 304 | 308 | 301 | 303 | 52,000 | 303 |
| 2014-03-28 | 303 | 303 | 300 | 301 | 69,000 | 301 |
| 2014-03-27 | 306 | 306 | 298 | 300 | 24,000 | 300 |
| 2014-03-26 | 298 | 306 | 297 | 302 | 72,000 | 302 |
| 2014-03-25 | 299 | 299 | 292 | 297 | 23,000 | 297 |
| 2014-03-24 | 295 | 304 | 291 | 291 | 65,000 | 291 |
| 2014-03-20 | 297 | 298 | 282 | 291 | 112,000 | 291 |
| 2014-03-19 | 306 | 306 | 301 | 301 | 41,000 | 301 |
| 2014-03-18 | 305 | 306 | 303 | 304 | 30,000 | 304 |
| 2014-03-17 | 309 | 310 | 295 | 297 | 76,000 | 297 |
| 2014-03-14 | 311 | 311 | 308 | 309 | 89,000 | 309 |
| 2014-03-13 | 316 | 316 | 309 | 312 | 22,000 | 312 |
| 2014-03-12 | 316 | 316 | 313 | 316 | 20,000 | 316 |
| 2014-03-11 | 318 | 320 | 317 | 319 | 25,000 | 319 |
| 2014-03-10 | 328 | 330 | 318 | 320 | 54,000 | 320 |
| 2014-03-07 | 325 | 326 | 323 | 325 | 19,000 | 325 |
| 2014-03-06 | 325 | 325 | 320 | 325 | 26,000 | 325 |
| 2014-03-05 | 325 | 325 | 318 | 319 | 27,000 | 319 |
| 2014-03-04 | 313 | 328 | 313 | 325 | 32,000 | 325 |
| 2014-03-03 | 324 | 324 | 305 | 314 | 79,000 | 314 |
| 2014-02-28 | 331 | 331 | 322 | 323 | 24,000 | 323 |
| 2014-02-27 | 333 | 333 | 325 | 327 | 20,000 | 327 |
| 2014-02-26 | 333 | 336 | 332 | 333 | 34,000 | 333 |
| 2014-02-25 | 333 | 336 | 333 | 333 | 20,000 | 333 |
| 2014-02-24 | 336 | 337 | 333 | 334 | 26,000 | 334 |
| 2014-02-21 | 336 | 338 | 334 | 336 | 16,000 | 336 |
| 2014-02-20 | 340 | 340 | 326 | 335 | 54,000 | 335 |
| 2014-02-19 | 340 | 342 | 339 | 340 | 27,000 | 340 |
| 2014-02-18 | 339 | 342 | 335 | 342 | 57,000 | 342 |
| 2014-02-17 | 337 | 340 | 333 | 339 | 100,000 | 339 |
| 2014-02-14 | 324 | 341 | 324 | 339 | 112,000 | 339 |
| 2014-02-13 | 332 | 336 | 316 | 316 | 43,000 | 316 |
| 2014-02-12 | 324 | 327 | 324 | 325 | 10,000 | 325 |
| 2014-02-10 | 318 | 321 | 317 | 321 | 28,000 | 321 |
| 2014-02-07 | 311 | 318 | 311 | 315 | 17,000 | 315 |
| 2014-02-06 | 313 | 313 | 307 | 308 | 27,000 | 308 |
| 2014-02-05 | 314 | 317 | 302 | 305 | 76,000 | 305 |
| 2014-02-04 | 320 | 320 | 306 | 308 | 104,000 | 308 |
| 2014-02-03 | 334 | 335 | 330 | 332 | 44,000 | 332 |
| 2014-01-31 | 337 | 341 | 334 | 335 | 59,000 | 335 |
| 2014-01-30 | 334 | 339 | 334 | 337 | 50,000 | 337 |
| 2014-01-29 | 336 | 342 | 336 | 339 | 30,000 | 339 |
| 2014-01-28 | 340 | 342 | 334 | 334 | 83,000 | 334 |
| 2014-01-27 | 339 | 341 | 334 | 334 | 108,000 | 334 |
| 2014-01-24 | 345 | 347 | 343 | 343 | 60,000 | 343 |
| 2014-01-23 | 354 | 355 | 348 | 349 | 59,000 | 349 |
| 2014-01-22 | 356 | 356 | 350 | 353 | 41,000 | 353 |
| 2014-01-21 | 361 | 361 | 353 | 353 | 70,000 | 353 |
| 2014-01-20 | 366 | 370 | 357 | 361 | 261,000 | 361 |
| 2014-01-17 | 338 | 345 | 335 | 343 | 42,000 | 343 |
| 2014-01-16 | 338 | 340 | 336 | 337 | 46,000 | 337 |
| 2014-01-15 | 334 | 336 | 333 | 336 | 49,000 | 336 |
| 2014-01-14 | 334 | 334 | 331 | 331 | 53,000 | 331 |
| 2014-01-10 | 337 | 338 | 333 | 338 | 35,000 | 338 |
| 2014-01-09 | 339 | 339 | 333 | 335 | 103,000 | 335 |
| 2014-01-08 | 343 | 343 | 340 | 343 | 21,000 | 343 |
| 2014-01-07 | 346 | 346 | 339 | 341 | 72,000 | 341 |
| 2014-01-06 | 348 | 348 | 340 | 346 | 40,000 | 346 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株