5957 日東精工(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	415	418	414	417	53,300	417
2016-12-29	420	421	412	421	73,100	421
2016-12-28	416	424	415	422	32,600	422
2016-12-27	420	425	420	423	41,700	423
2016-12-26	427	430	420	422	84,300	422
2016-12-22	428	428	420	427	47,500	427
2016-12-21	435	435	424	426	63,700	426
2016-12-20	427	438	425	436	81,900	436
2016-12-19	428	429	424	427	83,100	427
2016-12-16	435	438	431	432	85,000	432
2016-12-15	435	441	433	435	129,100	435
2016-12-14	444	444	432	434	71,100	434
2016-12-13	447	447	434	441	102,500	441
2016-12-12	441	449	441	444	79,300	444
2016-12-09	459	459	438	441	185,700	441
2016-12-08	450	461	450	459	198,700	459
2016-12-07	433	449	433	449	224,300	449
2016-12-06	428	438	428	433	180,100	433
2016-12-05	413	429	413	428	176,200	428
2016-12-02	417	418	410	411	111,200	411
2016-12-01	428	428	415	417	247,500	417
2016-11-30	435	441	426	429	402,000	429
2016-11-29	401	411	399	407	67,000	407
2016-11-28	402	402	393	401	72,000	401
2016-11-25	417	417	404	405	69,000	405
2016-11-24	416	421	413	417	90,000	417
2016-11-22	430	430	410	416	191,000	416
2016-11-21	429	436	428	430	156,000	430
2016-11-18	430	432	422	426	199,000	426
2016-11-17	428	428	416	423	121,000	423
2016-11-16	403	430	403	428	378,000	428
2016-11-15	391	404	386	402	182,000	402
2016-11-14	400	401	392	392	81,000	392
2016-11-11	400	408	397	400	96,000	400
2016-11-10	399	406	396	399	108,000	399
2016-11-09	403	405	376	380	148,000	380
2016-11-08	405	406	402	404	34,000	404
2016-11-07	398	409	398	405	111,000	405
2016-11-04	400	400	391	398	76,000	398
2016-11-02	402	402	398	402	62,000	402
2016-11-01	400	403	399	403	68,000	403
2016-10-31	400	405	400	401	96,000	401
2016-10-28	398	400	396	400	74,000	400
2016-10-27	399	399	396	398	39,000	398
2016-10-26	400	400	395	400	53,000	400
2016-10-25	394	399	394	398	65,000	398
2016-10-24	397	397	395	396	55,000	396
2016-10-21	394	399	394	397	77,000	397
2016-10-20	399	402	396	396	88,000	396
2016-10-19	400	401	396	399	65,000	399
2016-10-17	402	408	400	407	162,000	407
2016-10-13	384	388	379	385	73,000	385
2016-10-12	389	391	383	384	86,000	384
2016-10-11	384	397	383	389	70,000	389
2016-10-07	380	383	380	382	40,000	382
2016-10-06	380	384	379	383	56,000	383
2016-10-05	371	382	371	380	132,000	380
2016-10-04	370	372	369	371	30,000	371
2016-10-03	370	372	369	369	23,000	369
2016-09-30	369	371	368	368	48,000	368
2016-09-29	367	372	367	369	43,000	369
2016-09-28	367	370	362	366	107,000	366
2016-09-27	361	366	353	366	140,000	366
2016-09-26	358	363	355	363	90,000	363
2016-09-23	356	358	352	358	63,000	358
2016-09-21	353	357	340	357	68,000	357
2016-09-20	353	359	353	353	87,000	353
2016-09-16	358	358	347	353	70,000	353
2016-09-15	359	362	355	358	80,000	358
2016-09-14	350	359	350	359	71,000	359
2016-09-13	349	351	345	349	38,000	349
2016-09-12	348	348	346	347	39,000	347
2016-09-09	351	355	349	352	106,000	352
2016-09-08	358	360	357	359	45,000	359
2016-09-07	361	361	352	359	50,000	359
2016-09-06	357	362	356	362	53,000	362
2016-09-05	361	362	360	360	49,000	360
2016-09-02	362	365	360	361	96,000	361
2016-09-01	362	367	362	362	139,000	362
2016-08-31	346	359	345	359	141,000	359
2016-08-30	343	345	342	345	44,000	345
2016-08-29	337	344	337	342	88,000	342
2016-08-26	330	332	323	332	53,000	332
2016-08-25	333	333	328	329	16,000	329
2016-08-24	334	334	331	333	24,000	333
2016-08-23	334	335	331	331	50,000	331
2016-08-22	330	334	328	334	53,000	334
2016-08-19	329	330	326	328	30,000	328
2016-08-18	324	330	322	324	39,000	324
2016-08-17	337	337	325	327	85,000	327
2016-08-16	319	332	319	329	133,000	329
2016-08-15	314	318	313	318	19,000	318
2016-08-12	315	318	312	314	27,000	314
2016-08-10	309	313	308	313	27,000	313
2016-08-09	315	316	310	315	20,000	315
2016-08-08	307	320	307	319	76,000	319
2016-08-05	308	310	306	307	43,000	307
2016-08-04	308	317	305	309	108,000	309
2016-08-03	324	324	306	313	359,000	313
2016-08-02	286	289	286	287	7,000	287
2016-08-01	286	290	286	288	11,000	288
2016-07-29	292	294	286	291	11,000	291
2016-07-28	288	291	284	291	18,000	291
2016-07-27	287	287	286	286	9,000	286
2016-07-26	284	286	283	283	26,000	283
2016-07-25	282	283	282	283	9,000	283
2016-07-22	279	282	279	282	5,000	282
2016-07-21	279	284	278	282	15,000	282
2016-07-20	281	283	281	283	30,000	283
2016-07-19	279	284	278	281	20,000	281
2016-07-15	279	279	274	276	13,000	276
2016-07-14	282	282	277	280	18,000	280
2016-07-13	282	285	279	282	29,000	282
2016-07-12	279	282	279	282	24,000	282
2016-07-11	268	274	268	274	38,000	274
2016-07-08	275	275	266	266	33,000	266
2016-07-07	269	274	269	271	9,000	271
2016-07-06	268	273	268	273	30,000	273
2016-07-05	272	276	270	274	30,000	274
2016-07-04	275	277	273	276	26,000	276
2016-07-01	276	278	276	278	4,000	278
2016-06-30	276	276	274	274	23,000	274
2016-06-29	275	279	275	279	12,000	279
2016-06-28	276	278	265	276	52,000	276
2016-06-27	270	279	270	276	18,000	276
2016-06-24	286	286	265	265	19,000	265
2016-06-23	282	286	279	286	12,000	286
2016-06-22	289	289	284	284	24,000	284
2016-06-21	285	290	285	289	25,000	289
2016-06-20	276	287	275	285	31,000	285
2016-06-17	278	278	273	273	14,000	273
2016-06-16	276	276	272	272	27,000	272
2016-06-15	276	280	276	279	12,000	279
2016-06-14	281	283	272	276	31,000	276
2016-06-13	285	285	279	281	20,000	281
2016-06-10	287	288	285	288	32,000	288
2016-06-09	285	291	285	291	9,000	291
2016-06-08	289	290	286	288	11,000	288
2016-06-07	293	293	291	292	10,000	292
2016-06-06	293	293	292	292	9,000	292
2016-06-03	287	290	287	289	8,000	289
2016-06-02	290	291	288	288	26,000	288
2016-06-01	295	297	288	292	24,000	292
2016-05-31	298	298	295	295	80,000	295
2016-05-30	297	300	297	300	27,000	300
2016-05-27	298	302	297	298	17,000	298
2016-05-26	301	302	295	299	23,000	299
2016-05-25	298	301	296	300	17,000	300
2016-05-24	299	300	298	298	28,000	298
2016-05-23	305	305	296	301	31,000	301
2016-05-20	300	305	300	305	47,000	305
2016-05-19	284	303	284	300	36,000	300
2016-05-18	287	291	287	290	21,000	290
2016-05-17	289	292	288	292	24,000	292
2016-05-16	287	291	287	290	10,000	290
2016-05-13	290	293	288	290	27,000	290
2016-05-12	279	285	279	285	6,000	285
2016-05-11	286	286	283	285	9,000	285
2016-05-10	275	283	275	281	28,000	281
2016-05-09	271	273	269	273	30,000	273
2016-05-06	280	280	273	276	26,000	276
2016-05-02	274	277	272	276	28,000	276
2016-04-28	291	295	285	287	24,000	287
2016-04-27	297	297	290	294	28,000	294
2016-04-26	296	297	296	297	23,000	297
2016-04-25	295	296	293	296	11,000	296
2016-04-22	287	294	285	294	19,000	294
2016-04-21	290	291	285	290	36,000	290
2016-04-20	287	295	287	288	119,000	288
2016-04-19	281	293	281	287	21,000	287
2016-04-18	276	278	276	278	12,000	278
2016-04-15	274	281	274	278	17,000	278
2016-04-14	275	280	272	276	21,000	276
2016-04-13	270	278	270	274	14,000	274
2016-04-12	272	276	270	270	13,000	270
2016-04-11	264	271	264	271	11,000	271
2016-04-08	264	277	264	268	27,000	268
2016-04-07	262	271	261	264	18,000	264
2016-04-06	266	270	266	266	30,000	266
2016-04-05	276	279	272	272	16,000	272
2016-04-04	278	284	278	282	17,000	282
2016-04-01	287	287	275	275	38,000	275
2016-03-31	292	295	279	280	21,000	280
2016-03-30	289	300	289	292	13,000	292
2016-03-29	291	308	288	295	25,000	295
2016-03-28	288	293	287	293	25,000	293
2016-03-25	288	295	285	288	18,000	288
2016-03-24	295	295	288	288	18,000	288
2016-03-23	301	301	293	293	13,000	293
2016-03-22	296	300	293	295	43,000	295
2016-03-18	298	298	287	291	34,000	291
2016-03-17	291	303	291	295	16,000	295
2016-03-16	291	295	291	291	8,000	291
2016-03-15	288	293	285	291	20,000	291
2016-03-14	286	293	286	288	13,000	288
2016-03-11	285	289	282	286	39,000	286
2016-03-10	276	293	276	286	28,000	286
2016-03-09	273	283	273	283	16,000	283
2016-03-08	285	285	269	279	32,000	279
2016-03-07	281	285	281	285	9,000	285
2016-03-04	279	285	273	285	34,000	285
2016-03-03	276	281	272	281	26,000	281
2016-03-02	279	280	277	278	31,000	278
2016-03-01	277	277	269	274	28,000	274
2016-02-29	293	293	275	277	33,000	277
2016-02-26	296	296	290	292	24,000	292
2016-02-25	294	300	294	296	13,000	296
2016-02-24	293	300	285	294	22,000	294
2016-02-23	302	302	292	293	17,000	293
2016-02-22	303	308	301	302	39,000	302
2016-02-19	300	303	296	303	30,000	303
2016-02-18	291	315	282	312	45,000	312
2016-02-17	286	293	286	290	29,000	290
2016-02-16	287	290	280	289	30,000	289
2016-02-15	270	280	262	280	40,000	280
2016-02-12	229	258	229	250	52,000	250
2016-02-10	272	272	257	261	19,000	261
2016-02-09	271	276	270	270	18,000	270
2016-02-08	286	287	284	284	6,000	284
2016-02-05	280	286	280	286	30,000	286
2016-02-04	289	289	285	285	3,000	285
2016-02-03	285	293	285	286	28,000	286
2016-02-02	300	302	294	296	14,000	296
2016-02-01	293	303	293	302	30,000	302
2016-01-29	286	292	284	292	23,000	292
2016-01-28	288	290	286	286	15,000	286
2016-01-27	284	296	284	296	16,000	296
2016-01-26	291	292	282	283	27,000	283
2016-01-25	297	297	290	291	16,000	291
2016-01-22	277	289	277	289	15,000	289
2016-01-21	283	290	277	277	31,000	277
2016-01-20	291	295	285	285	54,000	285
2016-01-19	301	301	290	291	22,000	291
2016-01-18	299	299	288	295	18,000	295
2016-01-15	300	301	299	299	34,000	299
2016-01-14	296	299	293	295	39,000	295
2016-01-13	297	304	295	300	66,000	300
2016-01-12	300	300	281	297	86,000	297
2016-01-08	304	307	302	304	10,000	304
2016-01-07	311	311	307	307	7,000	307
2016-01-06	315	315	309	310	18,000	310
2016-01-05	312	317	310	315	20,000	315
2016-01-04	326	326	315	318	25,000	318

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