5957 日東精工(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	677	681	667	669	26,500	669
2017-12-28	681	685	673	674	26,600	674
2017-12-27	683	683	677	680	35,700	680
2017-12-26	700	702	689	690	68,400	690
2017-12-25	687	695	687	694	57,400	694
2017-12-22	683	692	682	687	46,000	687
2017-12-21	671	683	671	679	51,100	679
2017-12-20	654	672	654	670	47,400	670
2017-12-19	656	660	653	654	17,700	654
2017-12-18	651	657	651	653	28,800	653
2017-12-15	654	655	642	649	36,200	649
2017-12-14	654	660	652	658	33,100	658
2017-12-13	671	671	643	649	76,100	649
2017-12-12	670	674	660	666	60,100	666
2017-12-11	692	694	669	677	71,900	677
2017-12-08	655	697	655	692	199,200	692
2017-12-07	646	659	646	655	107,400	655
2017-12-06	649	653	643	646	77,300	646
2017-12-05	652	655	642	649	104,100	649
2017-12-04	659	660	650	652	80,800	652
2017-12-01	667	677	649	651	164,800	651
2017-11-30	650	700	643	660	660,000	660
2017-11-29	617	624	609	609	48,700	609
2017-11-28	612	613	604	612	60,000	612
2017-11-27	614	614	602	607	70,200	607
2017-11-24	604	612	597	606	51,100	606
2017-11-22	613	614	604	604	64,000	604
2017-11-21	629	629	610	612	66,100	612
2017-11-20	607	626	606	619	44,400	619
2017-11-17	632	633	602	607	97,300	607
2017-11-16	623	638	623	632	25,700	632
2017-11-15	648	649	615	632	87,700	632
2017-11-13	660	660	651	656	28,600	656
2017-11-10	662	670	655	660	47,300	660
2017-11-09	678	684	666	673	78,500	673
2017-11-08	667	678	663	678	70,000	678
2017-11-07	654	670	653	668	60,800	668
2017-11-06	646	656	646	654	48,600	654
2017-11-02	655	660	651	658	45,800	658
2017-11-01	660	660	649	651	38,600	651
2017-10-31	652	659	649	657	34,000	657
2017-10-30	665	666	646	652	107,600	652
2017-10-27	655	657	650	652	23,900	652
2017-10-26	655	662	640	651	28,500	651
2017-10-25	662	668	654	656	59,500	656
2017-10-24	657	664	650	661	51,500	661
2017-10-23	658	670	654	660	97,400	660
2017-10-20	630	660	627	651	158,200	651
2017-10-19	627	637	625	632	41,600	632
2017-10-18	640	645	630	634	41,600	634
2017-10-17	636	649	622	647	112,400	647
2017-10-16	616	633	613	627	84,400	627
2017-10-13	625	626	611	616	111,400	616
2017-10-12	634	639	630	631	41,900	631
2017-10-11	644	644	626	641	49,000	641
2017-10-10	633	650	633	643	36,000	643
2017-10-06	623	643	623	634	100,900	634
2017-10-05	659	661	628	629	96,200	629
2017-10-04	658	667	654	662	107,000	662
2017-10-03	661	667	654	656	88,300	656
2017-10-02	640	659	637	652	179,800	652
2017-09-29	622	648	616	646	164,700	646
2017-09-28	625	637	604	609	109,900	609
2017-09-27	598	616	589	616	118,000	616
2017-09-26	585	597	578	597	77,300	597
2017-09-25	582	590	567	584	161,400	584
2017-09-22	589	594	574	586	107,100	586
2017-09-21	601	601	590	592	42,100	592
2017-09-20	600	605	593	600	75,200	600
2017-09-19	600	608	597	600	59,600	600
2017-09-15	580	600	580	595	132,300	595
2017-09-14	584	584	573	577	62,600	577
2017-09-13	580	588	580	582	69,300	582
2017-09-12	570	584	570	576	109,500	576
2017-09-11	558	570	558	567	56,300	567
2017-09-08	554	571	549	557	155,600	557
2017-09-07	533	554	533	552	92,600	552
2017-09-06	528	540	526	533	46,200	533
2017-09-05	526	549	522	538	179,300	538
2017-09-04	529	530	520	525	82,800	525
2017-09-01	507	536	505	530	198,900	530
2017-08-31	491	499	486	499	67,200	499
2017-08-30	483	487	481	486	37,800	486
2017-08-29	480	483	475	480	22,100	480
2017-08-28	482	483	473	480	29,500	480
2017-08-25	487	487	479	482	56,000	482
2017-08-24	488	491	484	486	27,500	486
2017-08-23	493	493	485	486	31,000	486
2017-08-22	490	495	487	489	45,000	489
2017-08-21	485	492	485	489	63,000	489
2017-08-18	483	489	483	485	55,100	485
2017-08-17	486	493	484	487	31,200	487
2017-08-16	481	496	481	485	89,600	485
2017-08-15	508	511	472	479	156,500	479
2017-08-14	506	509	498	502	144,500	502
2017-08-10	545	556	540	545	50,500	545
2017-08-09	554	557	543	555	66,600	555
2017-08-08	558	560	550	558	58,200	558
2017-08-07	560	562	555	557	41,500	557
2017-08-04	549	555	547	553	32,200	553
2017-08-03	558	558	543	557	50,700	557
2017-08-02	533	554	533	552	61,100	552
2017-08-01	538	558	535	540	85,600	540
2017-07-31	543	547	526	543	75,800	543
2017-07-28	540	546	530	544	231,900	544
2017-07-27	511	534	510	525	110,100	525
2017-07-26	516	516	508	512	91,900	512
2017-07-25	515	516	510	514	66,000	514
2017-07-24	505	511	501	510	51,300	510
2017-07-21	500	506	497	505	57,200	505
2017-07-20	495	500	490	498	51,100	498
2017-07-19	496	502	495	497	36,500	497
2017-07-18	499	501	490	496	83,400	496
2017-07-14	511	514	500	500	110,600	500
2017-07-13	508	516	506	508	127,200	508
2017-07-12	490	514	489	505	177,800	505
2017-07-11	483	488	479	488	51,300	488
2017-07-10	476	487	476	477	85,200	477
2017-07-07	461	504	461	471	297,400	471
2017-07-06	464	475	460	463	58,100	463
2017-07-05	461	465	460	463	20,500	463
2017-07-04	465	465	461	461	15,000	461
2017-07-03	461	465	459	462	26,100	462
2017-06-30	461	463	460	461	17,700	461
2017-06-29	466	471	461	463	45,200	463
2017-06-28	468	473	461	461	34,800	461
2017-06-27	468	478	467	469	34,000	469
2017-06-26	468	469	468	468	15,100	468
2017-06-23	469	471	466	468	18,100	468
2017-06-22	468	473	468	469	14,700	469
2017-06-21	472	473	468	468	37,300	468
2017-06-20	465	470	465	470	32,700	470
2017-06-19	462	465	462	463	21,500	463
2017-06-16	461	463	460	461	15,300	461
2017-06-15	461	461	455	457	32,100	457
2017-06-14	469	469	461	461	27,000	461
2017-06-13	461	466	461	462	12,200	462
2017-06-12	461	468	461	461	19,900	461
2017-06-09	463	464	460	461	28,800	461
2017-06-08	465	467	462	465	24,200	465
2017-06-07	467	467	460	465	39,800	465
2017-06-06	465	468	460	465	23,800	465
2017-06-05	468	468	466	467	10,300	467
2017-06-02	463	471	462	469	46,600	469
2017-06-01	465	468	460	464	38,000	464
2017-05-31	463	466	462	465	33,300	465
2017-05-30	451	463	451	461	23,100	461
2017-05-29	459	459	440	450	19,900	450
2017-05-26	468	468	459	460	26,100	460
2017-05-25	471	472	467	468	31,700	468
2017-05-24	475	475	469	471	30,600	471
2017-05-23	471	475	471	472	16,900	472
2017-05-22	473	477	470	471	28,700	471
2017-05-19	471	471	465	470	31,300	470
2017-05-18	467	475	463	467	58,700	467
2017-05-17	468	477	468	475	44,800	475
2017-05-16	480	480	460	476	90,200	476
2017-05-15	475	478	470	477	39,400	477
2017-05-12	469	476	467	476	34,400	476
2017-05-11	468	471	462	471	42,400	471
2017-05-10	468	469	464	466	35,800	466
2017-05-09	471	471	466	468	40,200	468
2017-05-08	458	470	455	469	77,000	469
2017-05-02	459	461	456	458	36,400	458
2017-05-01	458	460	454	460	27,200	460
2017-04-28	461	462	456	458	28,200	458
2017-04-27	459	462	454	460	49,200	460
2017-04-26	463	463	457	459	37,300	459
2017-04-25	446	458	445	455	48,200	455
2017-04-24	442	445	441	443	46,300	443
2017-04-21	439	442	435	441	49,200	441
2017-04-20	432	441	432	435	48,000	435
2017-04-19	429	437	429	432	38,200	432
2017-04-18	430	443	430	431	41,700	431
2017-04-17	420	430	420	426	29,000	426
2017-04-14	429	433	424	427	49,600	427
2017-04-13	442	442	430	433	49,100	433
2017-04-12	445	445	440	442	34,500	442
2017-04-11	444	450	444	448	43,000	448
2017-04-10	444	456	444	449	37,100	449
2017-04-07	443	449	438	442	49,200	442
2017-04-06	455	456	445	445	78,600	445
2017-04-05	451	463	451	458	84,300	458
2017-04-04	466	466	450	457	84,200	457
2017-04-03	470	470	463	466	40,100	466
2017-03-31	475	477	462	462	77,100	462
2017-03-30	472	473	469	471	53,100	471
2017-03-29	478	478	472	477	42,500	477
2017-03-28	480	486	472	476	118,900	476
2017-03-27	473	477	470	474	73,200	474
2017-03-24	468	479	468	473	51,200	473
2017-03-23	462	474	460	470	63,200	470
2017-03-22	468	476	465	465	103,800	465
2017-03-21	477	486	473	484	145,100	484
2017-03-17	478	480	474	477	42,900	477
2017-03-16	470	481	470	479	96,100	479
2017-03-15	480	482	470	471	99,100	471
2017-03-14	481	486	475	484	116,000	484
2017-03-13	478	482	470	480	112,000	480
2017-03-10	481	481	472	473	195,800	473
2017-03-09	485	485	476	477	152,600	477
2017-03-08	488	490	467	486	510,900	486
2017-03-07	454	481	454	480	929,800	480
2017-03-06	426	432	426	431	21,300	431
2017-03-03	427	432	427	430	31,900	430
2017-03-02	428	430	418	429	33,200	429
2017-03-01	420	427	418	427	17,900	427
2017-02-28	424	427	420	421	30,500	421
2017-02-27	425	425	418	422	34,800	422
2017-02-24	426	427	421	425	15,900	425
2017-02-23	427	427	422	426	11,000	426
2017-02-22	429	429	422	423	16,400	423
2017-02-21	429	429	420	425	44,200	425
2017-02-20	427	432	423	428	51,300	428
2017-02-17	435	437	425	426	50,300	426
2017-02-16	440	442	433	435	54,600	435
2017-02-15	433	437	425	437	113,300	437
2017-02-14	420	429	420	429	65,200	429
2017-02-13	416	422	415	419	33,800	419
2017-02-10	411	416	410	413	29,100	413
2017-02-09	402	409	402	406	18,700	406
2017-02-08	404	409	402	408	23,400	408
2017-02-07	403	406	401	404	26,900	404
2017-02-06	406	406	402	404	24,300	404
2017-02-03	407	409	402	402	27,300	402
2017-02-02	412	412	407	408	25,900	408
2017-02-01	408	410	405	410	30,700	410
2017-01-31	410	415	409	411	35,400	411
2017-01-30	421	421	412	414	38,300	414
2017-01-27	420	422	417	421	49,700	421
2017-01-26	417	420	417	417	32,300	417
2017-01-25	415	415	408	412	37,400	412
2017-01-24	410	410	406	407	17,700	407
2017-01-23	413	413	408	410	27,500	410
2017-01-20	412	416	407	414	49,100	414
2017-01-19	414	417	411	412	28,400	412
2017-01-18	406	412	405	410	45,900	410
2017-01-17	411	415	411	413	38,000	413
2017-01-16	419	420	412	414	61,900	414
2017-01-13	421	421	417	418	39,100	418
2017-01-12	431	431	418	421	57,300	421
2017-01-11	430	431	427	430	29,200	430
2017-01-10	438	438	422	426	80,700	426
2017-01-06	432	439	432	438	50,200	438
2017-01-05	434	440	433	436	67,800	436
2017-01-04	418	433	418	432	51,300	432

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