5957 日東精工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	646	653	639	650	42,500	650
2021-12-29	632	648	625	648	53,200	648
2021-12-28	658	659	639	645	89,300	645
2021-12-27	646	658	640	652	158,300	652
2021-12-24	607	616	607	616	38,800	616
2021-12-23	594	606	594	604	23,600	604
2021-12-22	599	601	590	591	56,300	591
2021-12-21	600	602	592	595	62,500	595
2021-12-20	610	610	592	592	48,200	592
2021-12-17	626	626	608	612	47,800	612
2021-12-16	619	628	619	625	36,900	625
2021-12-15	609	623	609	616	35,100	616
2021-12-14	615	622	605	609	38,000	609
2021-12-13	623	626	610	618	51,700	618
2021-12-10	645	645	622	623	76,400	623
2021-12-09	620	652	620	647	83,000	647
2021-12-08	628	629	617	620	56,000	620
2021-12-07	618	623	616	623	59,400	623
2021-12-06	609	616	608	612	46,600	612
2021-12-03	605	617	600	609	37,400	609
2021-12-02	594	607	587	599	74,700	599
2021-12-01	589	603	585	598	35,300	598
2021-11-30	596	618	593	593	81,700	593
2021-11-29	610	613	596	596	93,900	596
2021-11-26	638	638	615	616	69,600	616
2021-11-25	630	640	624	638	66,200	638
2021-11-24	628	633	620	624	36,100	624
2021-11-22	626	626	619	623	33,300	623
2021-11-19	621	628	621	626	29,100	626
2021-11-18	624	630	614	621	61,400	621
2021-11-17	627	633	621	629	54,600	629
2021-11-16	635	637	626	626	46,600	626
2021-11-15	653	653	632	633	41,600	633
2021-11-12	630	651	629	647	55,700	647
2021-11-11	652	653	621	623	103,000	623
2021-11-10	639	645	634	643	48,900	643
2021-11-09	654	661	639	639	42,300	639
2021-11-08	667	667	651	658	38,400	658
2021-11-05	670	671	658	658	39,200	658
2021-11-04	666	675	666	675	68,000	675
2021-11-02	677	677	663	665	50,300	665
2021-11-01	662	677	662	677	57,100	677
2021-10-29	653	660	650	655	70,700	655
2021-10-28	656	659	648	659	36,000	659
2021-10-27	667	667	655	659	24,600	659
2021-10-26	654	668	654	667	25,700	667
2021-10-25	659	659	652	653	27,400	653
2021-10-22	654	662	644	655	46,800	655
2021-10-21	657	669	654	656	49,500	656
2021-10-20	675	675	653	659	78,300	659
2021-10-19	669	673	665	670	43,200	670
2021-10-18	650	665	650	664	74,600	664
2021-10-15	632	648	629	648	112,900	648
2021-10-14	628	633	623	629	57,900	629
2021-10-13	645	645	628	633	77,500	633
2021-10-12	643	650	639	646	66,800	646
2021-10-11	639	652	634	652	65,600	652
2021-10-08	658	659	637	637	118,500	637
2021-10-07	657	665	649	654	72,000	654
2021-10-06	657	671	646	657	135,300	657
2021-10-05	654	668	647	657	181,700	657
2021-10-04	665	665	650	655	134,900	655
2021-10-01	657	660	651	651	92,300	651
2021-09-30	681	681	663	665	63,200	665
2021-09-29	684	687	676	686	77,000	686
2021-09-28	688	695	676	694	100,400	694
2021-09-27	693	697	684	684	61,700	684
2021-09-24	687	695	684	693	76,100	693
2021-09-22	686	686	668	673	77,800	673
2021-09-21	701	701	675	684	151,300	684
2021-09-17	713	713	696	706	154,000	706
2021-09-16	717	721	697	711	217,900	711
2021-09-15	708	717	696	717	93,400	717
2021-09-14	699	718	699	715	237,800	715
2021-09-13	685	695	675	694	125,200	694
2021-09-10	663	683	659	682	162,600	682
2021-09-09	666	667	658	663	111,200	663
2021-09-08	658	666	655	666	84,600	666
2021-09-07	663	666	660	664	85,100	664
2021-09-06	671	671	648	658	140,200	658
2021-09-03	645	667	645	663	210,300	663
2021-09-02	626	642	626	641	143,900	641
2021-09-01	621	625	617	625	58,300	625
2021-08-31	619	629	614	624	92,500	624
2021-08-30	607	613	604	612	65,300	612
2021-08-27	605	608	596	607	79,600	607
2021-08-26	613	621	605	607	130,600	607
2021-08-25	635	639	613	613	151,300	613
2021-08-24	620	637	620	632	196,400	632
2021-08-23	624	636	621	624	137,200	624
2021-08-20	629	651	629	632	194,200	632
2021-08-19	652	656	627	629	256,700	629
2021-08-18	669	669	642	656	143,100	656
2021-08-17	676	687	661	665	311,700	665
2021-08-16	695	695	669	673	259,000	673
2021-08-13	681	698	679	690	318,500	690
2021-08-12	673	685	662	681	458,200	681
2021-08-11	638	678	633	669	462,200	669
2021-08-10	630	636	624	628	129,900	628
2021-08-06	635	637	619	620	179,300	620
2021-08-05	631	642	623	632	152,600	632
2021-08-04	641	652	633	637	259,700	637
2021-08-03	618	655	607	648	749,600	648
2021-08-02	597	629	594	628	351,400	628
2021-07-30	597	609	586	587	170,800	587
2021-07-29	622	622	583	600	498,300	600
2021-07-28	601	608	591	607	152,800	607
2021-07-27	596	610	592	608	126,300	608
2021-07-26	590	595	588	594	42,100	594
2021-07-21	589	593	580	581	50,200	581
2021-07-20	579	587	573	580	117,800	580
2021-07-19	610	611	587	588	109,500	588
2021-07-16	603	619	601	612	99,900	612
2021-07-15	625	625	602	607	190,100	607
2021-07-14	598	625	593	625	174,600	625
2021-07-13	598	616	597	602	245,800	602
2021-07-12	575	597	575	595	264,900	595
2021-07-09	551	561	546	558	102,300	558
2021-07-08	563	567	558	558	52,800	558
2021-07-07	561	566	558	563	38,300	563
2021-07-06	558	563	556	563	28,300	563
2021-07-05	565	565	556	556	27,800	556
2021-07-02	555	569	552	569	54,700	569
2021-07-01	562	566	551	555	77,500	555
2021-06-30	573	575	563	565	51,200	565
2021-06-29	580	580	568	573	75,400	573
2021-06-28	580	585	575	581	93,000	581
2021-06-25	567	576	565	573	68,500	573
2021-06-24	561	566	558	564	40,900	564
2021-06-23	567	571	561	563	52,500	563
2021-06-22	565	571	561	570	89,500	570
2021-06-21	565	565	553	557	121,600	557
2021-06-18	595	596	566	566	318,400	566
2021-06-17	561	599	559	593	416,100	593
2021-06-16	551	556	545	548	70,900	548
2021-06-15	557	558	552	552	29,500	552
2021-06-14	558	560	552	556	37,200	556
2021-06-11	565	565	552	552	78,900	552
2021-06-10	550	564	549	562	69,500	562
2021-06-09	549	560	546	550	86,400	550
2021-06-08	552	553	546	549	60,100	549
2021-06-07	554	558	547	555	68,900	555
2021-06-04	550	558	549	553	180,500	553
2021-06-03	550	558	546	555	135,600	555
2021-06-02	551	556	543	545	64,200	545
2021-06-01	542	554	538	553	113,700	553
2021-05-31	552	553	542	543	84,200	543
2021-05-28	546	551	544	551	68,500	551
2021-05-27	547	550	536	536	71,600	536
2021-05-26	550	555	547	550	64,500	550
2021-05-25	551	557	549	550	64,700	550
2021-05-24	545	554	545	551	52,700	551
2021-05-21	537	550	537	546	97,600	546
2021-05-20	546	550	530	537	188,800	537
2021-05-19	546	554	543	550	65,200	550
2021-05-18	544	554	543	551	70,700	551
2021-05-17	556	556	539	545	88,800	545
2021-05-14	548	558	544	547	92,600	547
2021-05-13	538	548	516	542	212,700	542
2021-05-12	559	564	540	551	160,500	551
2021-05-11	564	567	553	555	119,100	555
2021-05-10	564	569	560	564	142,900	564
2021-05-07	557	570	554	564	148,100	564
2021-05-06	549	560	547	553	109,900	553
2021-04-30	554	556	547	548	119,300	548
2021-04-28	561	562	551	552	106,600	552
2021-04-27	568	568	561	562	56,800	562
2021-04-26	563	571	560	566	76,000	566
2021-04-23	573	576	561	563	62,800	563
2021-04-22	567	577	565	573	94,600	573
2021-04-21	570	570	557	560	156,000	560
2021-04-20	588	593	575	575	141,500	575
2021-04-19	588	602	586	588	87,500	588
2021-04-16	599	599	582	591	167,700	591
2021-04-15	600	605	595	600	154,800	600
2021-04-14	596	612	591	605	193,400	605
2021-04-13	597	601	589	593	185,800	593
2021-04-12	592	605	583	602	222,800	602
2021-04-09	585	597	583	586	132,300	586
2021-04-08	590	592	582	584	120,500	584
2021-04-07	578	592	577	590	109,100	590
2021-04-06	582	590	576	577	148,400	577
2021-04-05	574	589	574	586	125,900	586
2021-04-02	581	582	572	579	86,100	579
2021-04-01	587	591	575	575	205,400	575
2021-03-31	594	599	583	587	134,600	587
2021-03-30	590	598	582	592	143,300	592
2021-03-29	599	608	582	590	219,900	590
2021-03-26	595	597	582	591	161,700	591
2021-03-25	572	593	572	589	157,200	589
2021-03-24	580	582	565	572	325,500	572
2021-03-23	608	608	581	581	454,200	581
2021-03-22	598	612	588	609	379,700	609
2021-03-19	597	607	595	603	253,700	603
2021-03-18	606	610	590	604	349,200	604
2021-03-17	590	614	589	606	357,500	606
2021-03-16	586	591	578	587	216,100	587
2021-03-15	601	610	582	586	347,900	586
2021-03-12	594	610	593	607	278,100	607
2021-03-11	603	649	592	594	1,421,000	594
2021-03-10	593	613	587	603	511,300	603
2021-03-09	565	605	565	603	488,500	603
2021-03-08	579	596	567	571	380,400	571
2021-03-05	557	570	550	569	242,800	569
2021-03-04	553	574	540	567	443,300	567
2021-03-03	569	582	549	552	598,500	552
2021-03-02	611	615	558	572	1,030,300	572
2021-03-01	630	637	612	621	840,300	621
2021-02-26	630	649	600	604	1,389,500	604
2021-02-25	654	686	626	664	3,199,600	664
2021-02-24	672	762	656	674	12,312,000	674
2021-02-22	667	667	667	667	714,800	667
2021-02-19	567	567	567	567	119,000	567
2021-02-18	495	495	482	487	20,100	487
2021-02-17	490	492	486	492	16,400	492
2021-02-16	502	502	485	497	26,400	497
2021-02-15	513	513	493	497	95,800	497
2021-02-12	486	513	477	513	84,100	513
2021-02-10	483	484	478	481	9,400	481
2021-02-09	486	486	478	484	15,200	484
2021-02-08	475	488	474	488	35,000	488
2021-02-05	459	467	456	467	16,100	467
2021-02-04	455	460	455	456	16,300	456
2021-02-03	461	461	457	459	13,000	459
2021-02-02	453	457	453	456	7,900	456
2021-02-01	450	452	450	450	14,200	450
2021-01-29	460	461	450	450	38,700	450
2021-01-28	463	468	460	462	33,700	462
2021-01-27	460	464	458	463	16,800	463
2021-01-26	452	458	452	458	20,500	458
2021-01-25	451	453	450	452	12,900	452
2021-01-22	453	455	450	450	27,600	450
2021-01-21	455	458	452	453	18,000	453
2021-01-20	452	455	451	452	13,700	452
2021-01-19	453	456	450	451	14,100	451
2021-01-18	454	454	450	452	5,000	452
2021-01-15	462	468	451	451	28,400	451
2021-01-14	455	469	455	462	59,700	462
2021-01-13	455	459	450	458	32,400	458
2021-01-12	455	470	444	453	62,000	453
2021-01-08	449	455	446	455	27,200	455
2021-01-07	455	456	445	448	29,800	448
2021-01-06	444	453	444	448	10,400	448
2021-01-05	444	444	440	442	7,700	442
2021-01-04	453	453	440	445	26,800	445

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