5957 日東精工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 329 | 329 | 322 | 325 | 15,000 | 325 |
| 2015-12-29 | 312 | 321 | 302 | 320 | 31,000 | 320 |
| 2015-12-28 | 315 | 329 | 315 | 320 | 17,000 | 320 |
| 2015-12-25 | 314 | 316 | 310 | 316 | 44,000 | 316 |
| 2015-12-24 | 313 | 318 | 313 | 317 | 54,000 | 317 |
| 2015-12-22 | 318 | 318 | 314 | 316 | 35,000 | 316 |
| 2015-12-21 | 324 | 325 | 320 | 322 | 48,000 | 322 |
| 2015-12-18 | 322 | 325 | 322 | 324 | 29,000 | 324 |
| 2015-12-17 | 326 | 328 | 322 | 324 | 51,000 | 324 |
| 2015-12-16 | 329 | 329 | 321 | 322 | 53,000 | 322 |
| 2015-12-15 | 324 | 324 | 321 | 321 | 19,000 | 321 |
| 2015-12-14 | 329 | 329 | 326 | 327 | 30,000 | 327 |
| 2015-12-11 | 330 | 335 | 327 | 329 | 69,000 | 329 |
| 2015-12-10 | 329 | 332 | 329 | 330 | 18,000 | 330 |
| 2015-12-09 | 333 | 335 | 327 | 329 | 24,000 | 329 |
| 2015-12-08 | 336 | 336 | 332 | 333 | 26,000 | 333 |
| 2015-12-07 | 336 | 340 | 334 | 336 | 26,000 | 336 |
| 2015-12-04 | 332 | 337 | 331 | 336 | 20,000 | 336 |
| 2015-12-03 | 339 | 342 | 335 | 338 | 33,000 | 338 |
| 2015-12-02 | 342 | 343 | 339 | 341 | 51,000 | 341 |
| 2015-12-01 | 333 | 342 | 333 | 339 | 25,000 | 339 |
| 2015-11-30 | 336 | 337 | 333 | 334 | 29,000 | 334 |
| 2015-11-27 | 340 | 340 | 330 | 330 | 36,000 | 330 |
| 2015-11-26 | 342 | 342 | 333 | 334 | 56,000 | 334 |
| 2015-11-25 | 348 | 348 | 340 | 340 | 54,000 | 340 |
| 2015-11-24 | 346 | 349 | 344 | 345 | 53,000 | 345 |
| 2015-11-20 | 351 | 352 | 348 | 349 | 52,000 | 349 |
| 2015-11-19 | 350 | 354 | 350 | 351 | 75,000 | 351 |
| 2015-11-18 | 348 | 355 | 348 | 352 | 51,000 | 352 |
| 2015-11-17 | 339 | 350 | 339 | 348 | 96,000 | 348 |
| 2015-11-16 | 331 | 344 | 327 | 339 | 51,000 | 339 |
| 2015-11-13 | 330 | 342 | 330 | 341 | 64,000 | 341 |
| 2015-11-12 | 333 | 338 | 332 | 336 | 81,000 | 336 |
| 2015-11-11 | 332 | 334 | 328 | 332 | 46,000 | 332 |
| 2015-11-10 | 324 | 332 | 320 | 330 | 33,000 | 330 |
| 2015-11-09 | 335 | 341 | 317 | 331 | 85,000 | 331 |
| 2015-11-06 | 335 | 339 | 328 | 334 | 53,000 | 334 |
| 2015-11-05 | 325 | 339 | 322 | 337 | 106,000 | 337 |
| 2015-11-04 | 318 | 325 | 316 | 320 | 60,000 | 320 |
| 2015-11-02 | 317 | 320 | 316 | 318 | 69,000 | 318 |
| 2015-10-30 | 316 | 324 | 314 | 317 | 107,000 | 317 |
| 2015-10-29 | 316 | 318 | 313 | 314 | 72,000 | 314 |
| 2015-10-28 | 314 | 315 | 313 | 314 | 71,000 | 314 |
| 2015-10-27 | 315 | 315 | 312 | 314 | 67,000 | 314 |
| 2015-10-26 | 312 | 317 | 312 | 315 | 60,000 | 315 |
| 2015-10-23 | 305 | 313 | 305 | 310 | 65,000 | 310 |
| 2015-10-22 | 296 | 301 | 296 | 300 | 46,000 | 300 |
| 2015-10-21 | 297 | 300 | 297 | 298 | 35,000 | 298 |
| 2015-10-20 | 294 | 303 | 294 | 297 | 91,000 | 297 |
| 2015-10-19 | 294 | 294 | 290 | 293 | 34,000 | 293 |
| 2015-10-16 | 297 | 297 | 294 | 295 | 18,000 | 295 |
| 2015-10-15 | 291 | 299 | 291 | 294 | 24,000 | 294 |
| 2015-10-14 | 295 | 295 | 291 | 292 | 51,000 | 292 |
| 2015-10-13 | 295 | 298 | 292 | 296 | 43,000 | 296 |
| 2015-10-09 | 287 | 305 | 287 | 299 | 46,000 | 299 |
| 2015-10-08 | 286 | 290 | 285 | 288 | 34,000 | 288 |
| 2015-10-07 | 281 | 289 | 281 | 286 | 72,000 | 286 |
| 2015-10-06 | 285 | 285 | 281 | 282 | 51,000 | 282 |
| 2015-10-05 | 280 | 284 | 279 | 280 | 51,000 | 280 |
| 2015-10-02 | 281 | 286 | 280 | 280 | 62,000 | 280 |
| 2015-10-01 | 286 | 289 | 279 | 282 | 54,000 | 282 |
| 2015-09-30 | 284 | 284 | 277 | 279 | 33,000 | 279 |
| 2015-09-29 | 286 | 288 | 280 | 281 | 33,000 | 281 |
| 2015-09-28 | 292 | 294 | 287 | 288 | 32,000 | 288 |
| 2015-09-25 | 279 | 286 | 278 | 286 | 36,000 | 286 |
| 2015-09-24 | 283 | 284 | 278 | 279 | 93,000 | 279 |
| 2015-09-18 | 294 | 294 | 283 | 284 | 70,000 | 284 |
| 2015-09-17 | 290 | 294 | 290 | 293 | 11,000 | 293 |
| 2015-09-16 | 287 | 293 | 286 | 290 | 19,000 | 290 |
| 2015-09-15 | 289 | 289 | 285 | 286 | 23,000 | 286 |
| 2015-09-14 | 291 | 291 | 285 | 285 | 17,000 | 285 |
| 2015-09-11 | 285 | 289 | 285 | 287 | 54,000 | 287 |
| 2015-09-10 | 280 | 291 | 280 | 283 | 45,000 | 283 |
| 2015-09-09 | 282 | 287 | 280 | 287 | 41,000 | 287 |
| 2015-09-08 | 277 | 283 | 276 | 277 | 39,000 | 277 |
| 2015-09-07 | 279 | 285 | 274 | 278 | 33,000 | 278 |
| 2015-09-04 | 288 | 290 | 283 | 284 | 65,000 | 284 |
| 2015-09-03 | 291 | 295 | 288 | 288 | 43,000 | 288 |
| 2015-09-02 | 290 | 296 | 287 | 291 | 17,000 | 291 |
| 2015-09-01 | 301 | 303 | 294 | 294 | 57,000 | 294 |
| 2015-08-31 | 306 | 309 | 302 | 309 | 30,000 | 309 |
| 2015-08-28 | 306 | 318 | 303 | 306 | 49,000 | 306 |
| 2015-08-27 | 309 | 309 | 301 | 301 | 35,000 | 301 |
| 2015-08-26 | 293 | 308 | 293 | 298 | 54,000 | 298 |
| 2015-08-25 | 286 | 305 | 286 | 291 | 59,000 | 291 |
| 2015-08-24 | 318 | 318 | 301 | 301 | 79,000 | 301 |
| 2015-08-21 | 320 | 329 | 319 | 320 | 33,000 | 320 |
| 2015-08-20 | 339 | 340 | 330 | 330 | 47,000 | 330 |
| 2015-08-19 | 336 | 341 | 336 | 339 | 29,000 | 339 |
| 2015-08-18 | 337 | 338 | 335 | 338 | 12,000 | 338 |
| 2015-08-17 | 334 | 337 | 333 | 337 | 17,000 | 337 |
| 2015-08-14 | 341 | 341 | 334 | 337 | 26,000 | 337 |
| 2015-08-13 | 335 | 343 | 335 | 342 | 39,000 | 342 |
| 2015-08-12 | 344 | 346 | 337 | 343 | 32,000 | 343 |
| 2015-08-11 | 344 | 345 | 343 | 344 | 30,000 | 344 |
| 2015-08-10 | 342 | 348 | 342 | 346 | 32,000 | 346 |
| 2015-08-07 | 347 | 348 | 338 | 342 | 93,000 | 342 |
| 2015-08-06 | 324 | 334 | 322 | 332 | 18,000 | 332 |
| 2015-08-05 | 319 | 326 | 319 | 324 | 32,000 | 324 |
| 2015-08-04 | 322 | 324 | 322 | 324 | 18,000 | 324 |
| 2015-08-03 | 320 | 327 | 320 | 325 | 15,000 | 325 |
| 2015-07-31 | 319 | 326 | 319 | 323 | 31,000 | 323 |
| 2015-07-30 | 314 | 319 | 314 | 318 | 13,000 | 318 |
| 2015-07-29 | 316 | 318 | 314 | 315 | 32,000 | 315 |
| 2015-07-28 | 315 | 320 | 311 | 316 | 27,000 | 316 |
| 2015-07-27 | 324 | 325 | 315 | 315 | 49,000 | 315 |
| 2015-07-24 | 326 | 326 | 323 | 323 | 7,000 | 323 |
| 2015-07-23 | 323 | 326 | 323 | 326 | 25,000 | 326 |
| 2015-07-22 | 329 | 329 | 319 | 325 | 25,000 | 325 |
| 2015-07-21 | 334 | 336 | 330 | 331 | 67,000 | 331 |
| 2015-07-17 | 332 | 333 | 330 | 331 | 11,000 | 331 |
| 2015-07-16 | 333 | 333 | 328 | 331 | 23,000 | 331 |
| 2015-07-15 | 332 | 333 | 330 | 333 | 38,000 | 333 |
| 2015-07-14 | 331 | 334 | 330 | 333 | 27,000 | 333 |
| 2015-07-13 | 329 | 338 | 329 | 330 | 19,000 | 330 |
| 2015-07-10 | 328 | 330 | 322 | 329 | 60,000 | 329 |
| 2015-07-09 | 317 | 331 | 311 | 318 | 87,000 | 318 |
| 2015-07-08 | 336 | 336 | 325 | 325 | 61,000 | 325 |
| 2015-07-07 | 333 | 339 | 333 | 336 | 23,000 | 336 |
| 2015-07-06 | 337 | 338 | 333 | 333 | 76,000 | 333 |
| 2015-07-03 | 342 | 342 | 337 | 340 | 40,000 | 340 |
| 2015-07-02 | 344 | 344 | 340 | 341 | 20,000 | 341 |
| 2015-07-01 | 341 | 341 | 338 | 340 | 31,000 | 340 |
| 2015-06-30 | 340 | 340 | 338 | 340 | 31,000 | 340 |
| 2015-06-29 | 339 | 344 | 338 | 338 | 72,000 | 338 |
| 2015-06-26 | 351 | 351 | 345 | 347 | 29,000 | 347 |
| 2015-06-25 | 351 | 353 | 350 | 351 | 26,000 | 351 |
| 2015-06-24 | 350 | 352 | 350 | 351 | 73,000 | 351 |
| 2015-06-23 | 350 | 354 | 350 | 351 | 64,000 | 351 |
| 2015-06-22 | 352 | 352 | 348 | 350 | 57,000 | 350 |
| 2015-06-19 | 348 | 353 | 348 | 352 | 42,000 | 352 |
| 2015-06-18 | 352 | 352 | 348 | 348 | 50,000 | 348 |
| 2015-06-17 | 354 | 355 | 351 | 352 | 43,000 | 352 |
| 2015-06-16 | 353 | 355 | 353 | 353 | 20,000 | 353 |
| 2015-06-15 | 354 | 356 | 352 | 353 | 42,000 | 353 |
| 2015-06-12 | 361 | 361 | 356 | 357 | 75,000 | 357 |
| 2015-06-11 | 357 | 358 | 356 | 358 | 29,000 | 358 |
| 2015-06-10 | 354 | 365 | 354 | 354 | 34,000 | 354 |
| 2015-06-09 | 357 | 359 | 353 | 354 | 41,000 | 354 |
| 2015-06-08 | 362 | 362 | 359 | 359 | 21,000 | 359 |
| 2015-06-05 | 358 | 364 | 358 | 362 | 56,000 | 362 |
| 2015-06-04 | 361 | 362 | 355 | 358 | 45,000 | 358 |
| 2015-06-03 | 362 | 363 | 361 | 361 | 35,000 | 361 |
| 2015-06-02 | 363 | 363 | 359 | 360 | 44,000 | 360 |
| 2015-06-01 | 354 | 362 | 353 | 359 | 52,000 | 359 |
| 2015-05-29 | 354 | 355 | 352 | 355 | 50,000 | 355 |
| 2015-05-28 | 350 | 354 | 350 | 351 | 92,000 | 351 |
| 2015-05-27 | 350 | 351 | 347 | 348 | 79,000 | 348 |
| 2015-05-26 | 352 | 352 | 349 | 350 | 38,000 | 350 |
| 2015-05-25 | 347 | 350 | 347 | 348 | 61,000 | 348 |
| 2015-05-22 | 344 | 347 | 344 | 346 | 38,000 | 346 |
| 2015-05-21 | 343 | 346 | 343 | 344 | 51,000 | 344 |
| 2015-05-20 | 344 | 346 | 342 | 343 | 117,000 | 343 |
| 2015-05-19 | 346 | 346 | 342 | 344 | 135,000 | 344 |
| 2015-05-18 | 345 | 347 | 343 | 345 | 168,000 | 345 |
| 2015-05-15 | 340 | 349 | 340 | 346 | 393,000 | 346 |
| 2015-05-14 | 383 | 385 | 379 | 380 | 40,000 | 380 |
| 2015-05-13 | 383 | 384 | 383 | 383 | 18,000 | 383 |
| 2015-05-12 | 380 | 383 | 380 | 382 | 50,000 | 382 |
| 2015-05-11 | 387 | 388 | 382 | 382 | 29,000 | 382 |
| 2015-05-08 | 384 | 385 | 379 | 380 | 37,000 | 380 |
| 2015-05-07 | 383 | 390 | 375 | 386 | 105,000 | 386 |
| 2015-05-01 | 386 | 390 | 382 | 383 | 51,000 | 383 |
| 2015-04-30 | 394 | 394 | 389 | 393 | 78,000 | 393 |
| 2015-04-28 | 394 | 396 | 393 | 394 | 64,000 | 394 |
| 2015-04-27 | 397 | 401 | 394 | 395 | 105,000 | 395 |
| 2015-04-24 | 394 | 398 | 390 | 396 | 91,000 | 396 |
| 2015-04-23 | 392 | 396 | 392 | 394 | 131,000 | 394 |
| 2015-04-22 | 384 | 395 | 384 | 393 | 115,000 | 393 |
| 2015-04-21 | 383 | 388 | 383 | 388 | 78,000 | 388 |
| 2015-04-20 | 382 | 386 | 382 | 383 | 110,000 | 383 |
| 2015-04-17 | 383 | 384 | 378 | 382 | 72,000 | 382 |
| 2015-04-16 | 379 | 385 | 379 | 383 | 42,000 | 383 |
| 2015-04-15 | 378 | 382 | 377 | 382 | 91,000 | 382 |
| 2015-04-14 | 377 | 378 | 377 | 377 | 36,000 | 377 |
| 2015-04-13 | 375 | 376 | 374 | 376 | 11,000 | 376 |
| 2015-04-10 | 377 | 379 | 373 | 376 | 96,000 | 376 |
| 2015-04-09 | 374 | 374 | 372 | 373 | 36,000 | 373 |
| 2015-04-08 | 373 | 373 | 371 | 373 | 20,000 | 373 |
| 2015-04-07 | 374 | 374 | 371 | 371 | 61,000 | 371 |
| 2015-04-06 | 363 | 368 | 363 | 366 | 72,000 | 366 |
| 2015-04-03 | 367 | 368 | 364 | 367 | 36,000 | 367 |
| 2015-04-02 | 363 | 367 | 362 | 367 | 67,000 | 367 |
| 2015-04-01 | 366 | 366 | 362 | 362 | 41,000 | 362 |
| 2015-03-31 | 367 | 369 | 366 | 366 | 24,000 | 366 |
| 2015-03-30 | 366 | 369 | 366 | 367 | 26,000 | 367 |
| 2015-03-27 | 371 | 373 | 366 | 366 | 45,000 | 366 |
| 2015-03-26 | 373 | 373 | 371 | 371 | 37,000 | 371 |
| 2015-03-25 | 374 | 376 | 370 | 373 | 30,000 | 373 |
| 2015-03-24 | 376 | 376 | 370 | 374 | 56,000 | 374 |
| 2015-03-23 | 368 | 375 | 368 | 374 | 62,000 | 374 |
| 2015-03-20 | 365 | 369 | 365 | 369 | 60,000 | 369 |
| 2015-03-19 | 364 | 366 | 364 | 365 | 25,000 | 365 |
| 2015-03-18 | 365 | 367 | 365 | 367 | 47,000 | 367 |
| 2015-03-17 | 364 | 365 | 363 | 365 | 37,000 | 365 |
| 2015-03-16 | 363 | 365 | 363 | 363 | 47,000 | 363 |
| 2015-03-13 | 363 | 365 | 363 | 363 | 102,000 | 363 |
| 2015-03-12 | 365 | 367 | 364 | 367 | 27,000 | 367 |
| 2015-03-11 | 362 | 364 | 361 | 363 | 40,000 | 363 |
| 2015-03-10 | 364 | 364 | 362 | 362 | 30,000 | 362 |
| 2015-03-09 | 365 | 365 | 362 | 362 | 16,000 | 362 |
| 2015-03-06 | 365 | 365 | 363 | 365 | 25,000 | 365 |
| 2015-03-05 | 368 | 369 | 365 | 365 | 53,000 | 365 |
| 2015-03-04 | 366 | 368 | 366 | 366 | 23,000 | 366 |
| 2015-03-03 | 368 | 368 | 366 | 366 | 30,000 | 366 |
| 2015-03-02 | 370 | 371 | 369 | 370 | 35,000 | 370 |
| 2015-02-27 | 371 | 373 | 367 | 367 | 65,000 | 367 |
| 2015-02-26 | 368 | 372 | 368 | 371 | 72,000 | 371 |
| 2015-02-25 | 365 | 367 | 365 | 365 | 30,000 | 365 |
| 2015-02-24 | 366 | 368 | 364 | 366 | 54,000 | 366 |
| 2015-02-23 | 367 | 368 | 362 | 365 | 96,000 | 365 |
| 2015-02-20 | 367 | 369 | 365 | 365 | 69,000 | 365 |
| 2015-02-19 | 366 | 369 | 364 | 367 | 139,000 | 367 |
| 2015-02-18 | 363 | 365 | 362 | 363 | 56,000 | 363 |
| 2015-02-17 | 364 | 364 | 362 | 363 | 60,000 | 363 |
| 2015-02-16 | 370 | 370 | 361 | 364 | 194,000 | 364 |
| 2015-02-13 | 381 | 382 | 376 | 378 | 45,000 | 378 |
| 2015-02-12 | 381 | 383 | 379 | 379 | 61,000 | 379 |
| 2015-02-10 | 377 | 381 | 377 | 381 | 64,000 | 381 |
| 2015-02-09 | 374 | 378 | 374 | 376 | 51,000 | 376 |
| 2015-02-06 | 376 | 376 | 372 | 372 | 13,000 | 372 |
| 2015-02-05 | 376 | 377 | 364 | 375 | 56,000 | 375 |
| 2015-02-04 | 370 | 376 | 369 | 373 | 57,000 | 373 |
| 2015-02-03 | 378 | 378 | 365 | 367 | 94,000 | 367 |
| 2015-02-02 | 377 | 379 | 372 | 377 | 41,000 | 377 |
| 2015-01-30 | 378 | 379 | 377 | 378 | 39,000 | 378 |
| 2015-01-29 | 375 | 378 | 375 | 378 | 157,000 | 378 |
| 2015-01-28 | 367 | 378 | 367 | 374 | 194,000 | 374 |
| 2015-01-27 | 364 | 367 | 364 | 367 | 46,000 | 367 |
| 2015-01-26 | 360 | 363 | 358 | 363 | 57,000 | 363 |
| 2015-01-23 | 355 | 358 | 355 | 358 | 35,000 | 358 |
| 2015-01-22 | 359 | 360 | 354 | 356 | 26,000 | 356 |
| 2015-01-21 | 360 | 360 | 359 | 359 | 26,000 | 359 |
| 2015-01-20 | 357 | 361 | 355 | 361 | 47,000 | 361 |
| 2015-01-19 | 356 | 357 | 355 | 357 | 27,000 | 357 |
| 2015-01-16 | 360 | 360 | 332 | 348 | 81,000 | 348 |
| 2015-01-15 | 359 | 363 | 357 | 362 | 13,000 | 362 |
| 2015-01-14 | 365 | 365 | 359 | 359 | 41,000 | 359 |
| 2015-01-13 | 365 | 367 | 363 | 365 | 31,000 | 365 |
| 2015-01-09 | 365 | 367 | 363 | 365 | 29,000 | 365 |
| 2015-01-08 | 367 | 368 | 364 | 365 | 21,000 | 365 |
| 2015-01-07 | 366 | 370 | 364 | 367 | 39,000 | 367 |
| 2015-01-06 | 370 | 372 | 362 | 363 | 85,000 | 363 |
| 2015-01-05 | 370 | 372 | 367 | 370 | 54,000 | 370 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株
