5957 日東精工(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	497	498	493	493	21,300	493
2022-12-29	490	495	483	495	38,700	495
2022-12-28	496	496	491	496	35,900	496
2022-12-27	494	497	494	497	11,600	497
2022-12-26	494	496	493	495	30,700	495
2022-12-23	486	494	486	494	39,000	494
2022-12-22	498	498	490	492	90,400	492
2022-12-21	502	505	491	491	48,900	491
2022-12-20	510	516	500	505	86,800	505
2022-12-19	508	515	508	510	18,600	510
2022-12-16	520	522	513	513	24,900	513
2022-12-15	522	528	520	527	15,500	527
2022-12-14	520	524	520	524	24,600	524
2022-12-13	518	524	516	518	31,200	518
2022-12-12	515	518	514	518	17,200	518
2022-12-09	513	516	512	516	35,000	516
2022-12-08	511	513	505	513	19,400	513
2022-12-07	505	513	505	510	21,500	510
2022-12-06	510	513	507	507	62,600	507
2022-12-05	517	517	512	516	22,100	516
2022-12-02	523	523	511	517	66,300	517
2022-12-01	525	528	522	527	43,900	527
2022-11-30	526	526	523	523	26,700	523
2022-11-29	532	532	525	530	21,200	530
2022-11-28	537	537	529	533	20,300	533
2022-11-25	530	537	526	537	47,300	537
2022-11-24	528	532	525	528	50,500	528
2022-11-22	520	524	520	523	32,400	523
2022-11-21	520	522	513	516	30,800	516
2022-11-18	518	521	516	520	32,500	520
2022-11-17	514	516	510	516	11,000	516
2022-11-16	513	513	507	512	18,100	512
2022-11-15	510	517	509	516	21,000	516
2022-11-14	510	521	506	509	71,200	509
2022-11-11	519	520	508	510	57,800	510
2022-11-10	515	518	510	515	41,100	515
2022-11-09	518	520	516	518	17,800	518
2022-11-08	520	521	513	517	62,000	517
2022-11-07	511	515	509	515	19,100	515
2022-11-04	514	515	505	507	38,600	507
2022-11-02	519	522	517	517	20,000	517
2022-11-01	517	523	517	523	21,300	523
2022-10-31	527	528	517	517	48,600	517
2022-10-28	519	527	518	524	191,100	524
2022-10-27	529	529	520	523	23,200	523
2022-10-26	536	539	529	532	41,500	532
2022-10-25	527	538	527	536	30,800	536
2022-10-24	538	546	523	523	74,300	523
2022-10-21	533	537	530	530	14,100	530
2022-10-20	535	536	530	535	29,500	535
2022-10-19	535	536	530	535	28,300	535
2022-10-18	534	535	528	533	24,600	533
2022-10-17	531	531	526	526	19,200	526
2022-10-14	531	535	528	531	41,900	531
2022-10-13	521	524	514	521	46,900	521
2022-10-12	513	521	513	517	26,100	517
2022-10-11	524	525	513	513	47,700	513
2022-10-07	528	531	524	527	35,800	527
2022-10-06	530	539	530	537	53,300	537
2022-10-05	533	533	527	530	25,900	530
2022-10-04	522	533	521	529	52,300	529
2022-10-03	509	514	504	508	33,900	508
2022-09-30	520	523	512	514	43,800	514
2022-09-29	521	525	515	525	54,800	525
2022-09-28	511	515	503	515	60,300	515
2022-09-27	517	526	516	519	39,500	519
2022-09-26	525	525	513	515	79,300	515
2022-09-22	531	531	522	525	33,600	525
2022-09-21	534	534	528	531	80,200	531
2022-09-20	521	537	521	534	40,200	534
2022-09-16	528	533	521	521	32,600	521
2022-09-15	533	536	529	529	22,500	529
2022-09-14	529	540	524	533	49,600	533
2022-09-13	542	542	536	536	12,600	536
2022-09-12	540	540	531	532	18,100	532
2022-09-09	538	539	533	535	44,400	535
2022-09-08	524	539	521	535	68,900	535
2022-09-07	525	525	514	515	41,300	515
2022-09-06	512	529	509	525	65,900	525
2022-09-05	521	523	510	512	58,200	512
2022-09-02	530	530	522	522	51,000	522
2022-09-01	540	542	533	533	47,000	533
2022-08-31	552	554	542	543	39,900	543
2022-08-30	546	558	546	556	46,700	556
2022-08-29	541	547	534	540	50,800	540
2022-08-26	560	565	553	554	72,900	554
2022-08-25	554	561	550	559	42,300	559
2022-08-24	546	553	546	553	32,800	553
2022-08-23	546	554	546	546	34,800	546
2022-08-22	542	556	541	554	76,100	554
2022-08-19	545	550	541	550	60,300	550
2022-08-18	545	545	540	541	33,800	541
2022-08-17	544	551	544	547	49,400	547
2022-08-16	549	549	541	542	48,800	542
2022-08-15	545	547	541	547	61,600	547
2022-08-12	529	536	528	535	50,400	535
2022-08-10	517	522	512	520	39,400	520
2022-08-09	530	530	516	517	31,600	517
2022-08-08	520	532	520	532	36,600	532
2022-08-05	523	527	522	526	24,300	526
2022-08-04	528	528	517	519	22,800	519
2022-08-03	530	531	521	522	33,100	522
2022-08-02	530	530	524	528	44,600	528
2022-08-01	514	532	514	532	56,100	532
2022-07-29	522	526	515	517	61,000	517
2022-07-28	527	530	519	519	321,600	519
2022-07-27	525	527	520	524	44,200	524
2022-07-26	513	523	513	523	53,700	523
2022-07-25	513	514	509	513	49,900	513
2022-07-22	510	514	508	513	71,500	513
2022-07-21	509	511	507	510	75,300	510
2022-07-20	500	509	498	509	65,600	509
2022-07-19	494	497	491	497	32,700	497
2022-07-15	494	496	487	492	24,900	492
2022-07-14	487	491	486	488	24,700	488
2022-07-13	485	494	484	492	23,700	492
2022-07-12	495	495	484	484	42,700	484
2022-07-11	488	497	488	495	50,100	495
2022-07-08	482	494	481	482	94,900	482
2022-07-07	482	484	475	483	37,100	483
2022-07-06	478	484	476	478	22,000	478
2022-07-05	482	484	480	481	21,300	481
2022-07-04	474	483	473	483	32,700	483
2022-07-01	471	476	466	468	41,100	468
2022-06-30	478	479	471	471	49,600	471
2022-06-29	487	490	478	478	53,100	478
2022-06-28	488	496	487	496	59,200	496
2022-06-27	496	496	488	492	37,700	492
2022-06-24	485	494	481	494	37,900	494
2022-06-23	480	484	476	483	33,900	483
2022-06-22	490	490	478	478	30,500	478
2022-06-21	476	484	476	482	28,800	482
2022-06-20	477	480	468	469	46,000	469
2022-06-17	480	481	474	474	65,400	474
2022-06-16	489	496	485	489	35,300	489
2022-06-15	491	495	483	483	41,000	483
2022-06-14	494	495	489	493	36,800	493
2022-06-13	496	501	496	496	31,300	496
2022-06-10	503	507	501	503	37,200	503
2022-06-09	513	515	506	509	58,100	509
2022-06-08	509	518	509	513	67,100	513
2022-06-07	514	517	510	513	32,000	513
2022-06-06	501	512	500	511	43,100	511
2022-06-03	512	512	502	504	45,400	504
2022-06-02	515	515	503	507	21,500	507
2022-06-01	508	516	508	515	32,300	515
2022-05-31	501	510	500	508	46,600	508
2022-05-30	498	506	494	501	98,400	501
2022-05-27	491	494	488	494	34,800	494
2022-05-26	483	488	482	484	39,200	484
2022-05-25	490	490	480	480	33,600	480
2022-05-24	496	496	486	487	31,300	487
2022-05-23	488	497	488	497	44,500	497
2022-05-20	486	486	478	486	54,500	486
2022-05-19	476	489	476	486	42,000	486
2022-05-18	494	497	486	488	45,900	488
2022-05-17	493	494	484	493	80,600	493
2022-05-16	496	496	483	491	64,500	491
2022-05-13	485	499	485	499	52,200	499
2022-05-12	498	498	483	485	46,200	485
2022-05-11	491	502	489	498	39,500	498
2022-05-10	500	500	487	496	55,800	496
2022-05-09	502	505	497	502	45,100	502
2022-05-06	502	509	497	504	52,900	504
2022-05-02	501	507	497	502	33,700	502
2022-04-28	486	503	486	503	76,100	503
2022-04-27	496	496	486	486	98,600	486
2022-04-26	491	501	491	497	41,600	497
2022-04-25	487	493	480	491	38,500	491
2022-04-22	499	499	490	492	99,000	492
2022-04-21	497	502	497	499	61,600	499
2022-04-20	500	504	495	496	83,200	496
2022-04-19	486	495	486	493	22,600	493
2022-04-18	484	486	477	483	41,500	483
2022-04-15	481	492	481	489	41,100	489
2022-04-14	484	490	482	487	38,700	487
2022-04-13	471	489	471	483	64,800	483
2022-04-12	484	484	465	465	44,700	465
2022-04-11	482	485	474	478	46,500	478
2022-04-08	484	485	474	482	64,900	482
2022-04-07	494	494	482	485	77,400	485
2022-04-06	506	506	496	496	36,000	496
2022-04-05	513	514	508	508	40,500	508
2022-04-04	506	511	503	506	33,200	506
2022-04-01	500	509	497	506	54,900	506
2022-03-31	508	512	502	503	68,200	503
2022-03-30	518	518	508	510	38,700	510
2022-03-29	507	515	503	515	43,000	515
2022-03-28	513	513	503	507	45,900	507
2022-03-25	510	514	506	509	66,000	509
2022-03-24	500	508	497	508	44,600	508
2022-03-23	497	507	494	502	95,800	502
2022-03-22	491	495	486	495	64,800	495
2022-03-18	488	491	481	483	90,300	483
2022-03-17	489	495	484	495	79,200	495
2022-03-16	471	481	469	481	77,300	481
2022-03-15	460	467	456	466	95,800	466
2022-03-14	453	466	453	460	109,800	460
2022-03-11	463	467	448	451	124,400	451
2022-03-10	462	479	462	479	87,400	479
2022-03-09	456	460	447	449	117,600	449
2022-03-08	447	463	446	456	123,700	456
2022-03-07	466	466	451	453	99,300	453
2022-03-04	495	496	478	478	97,500	478
2022-03-03	499	502	496	497	48,300	497
2022-03-02	506	506	492	494	90,400	494
2022-03-01	506	516	506	514	78,400	514
2022-02-28	504	511	502	505	74,800	505
2022-02-25	496	503	489	500	81,500	500
2022-02-24	495	499	488	497	80,100	497
2022-02-22	505	506	494	498	92,600	498
2022-02-21	516	516	503	510	58,000	510
2022-02-18	512	519	510	516	69,100	516
2022-02-17	525	525	516	518	80,300	518
2022-02-16	526	535	524	529	75,200	529
2022-02-15	532	537	515	516	118,600	516
2022-02-14	543	543	534	538	58,800	538
2022-02-10	540	544	534	540	53,400	540
2022-02-09	532	539	531	538	51,100	538
2022-02-08	521	530	521	526	45,000	526
2022-02-07	528	529	519	520	54,800	520
2022-02-04	529	536	523	535	59,500	535
2022-02-03	541	548	532	532	94,600	532
2022-02-02	522	549	522	547	81,400	547
2022-02-01	530	538	519	520	88,700	520
2022-01-31	530	533	523	528	75,400	528
2022-01-28	532	537	524	535	75,100	535
2022-01-27	549	554	522	522	100,500	522
2022-01-26	558	562	550	553	62,400	553
2022-01-25	567	571	556	558	60,300	558
2022-01-24	566	577	565	575	50,300	575
2022-01-21	576	576	565	573	59,200	573
2022-01-20	570	583	570	576	50,700	576
2022-01-19	590	591	570	570	79,200	570
2022-01-18	610	610	594	595	32,600	595
2022-01-17	607	611	603	605	21,800	605
2022-01-14	618	618	607	607	57,000	607
2022-01-13	619	625	616	618	28,500	618
2022-01-12	611	626	611	620	35,600	620
2022-01-11	617	618	610	613	43,900	613
2022-01-07	636	636	615	616	65,000	616
2022-01-06	643	646	630	630	47,100	630
2022-01-05	647	649	640	643	65,200	643
2022-01-04	649	652	644	647	59,200	647

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31