5957 日東精工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	524	528	522	526	47,400	526
2023-12-28	523	527	522	526	46,400	526
2023-12-27	525	530	525	529	159,600	529
2023-12-26	523	526	522	523	84,400	523
2023-12-25	533	533	522	523	61,000	523
2023-12-22	524	531	522	531	131,500	531
2023-12-21	528	529	522	524	68,900	524
2023-12-20	530	536	530	532	91,200	532
2023-12-19	525	530	523	530	65,800	530
2023-12-18	529	529	521	527	93,200	527
2023-12-15	521	535	521	532	103,100	532
2023-12-14	532	534	519	520	127,800	520
2023-12-13	531	536	529	531	97,200	531
2023-12-12	537	538	528	530	116,800	530
2023-12-11	534	538	531	537	81,300	537
2023-12-08	536	537	523	526	272,900	526
2023-12-07	554	554	545	545	157,600	545
2023-12-06	552	560	551	558	69,600	558
2023-12-05	551	560	550	550	64,200	550
2023-12-04	556	558	551	551	86,700	551
2023-12-01	564	565	556	560	92,600	560
2023-11-30	547	564	547	564	129,700	564
2023-11-29	558	558	545	545	161,500	545
2023-11-28	556	559	551	559	109,600	559
2023-11-27	550	560	548	555	144,400	555
2023-11-24	543	551	543	546	92,500	546
2023-11-22	545	545	537	540	254,700	540
2023-11-21	562	564	547	547	169,500	547
2023-11-20	574	580	559	559	132,800	559
2023-11-17	554	575	554	572	153,300	572
2023-11-16	566	568	551	553	150,200	553
2023-11-15	543	572	543	567	398,600	567
2023-11-14	590	592	583	583	89,200	583
2023-11-13	592	592	586	588	42,000	588
2023-11-10	580	593	579	591	102,800	591
2023-11-09	580	588	579	588	51,000	588
2023-11-08	593	593	578	579	77,200	579
2023-11-07	586	595	586	589	69,000	589
2023-11-06	584	589	562	589	227,500	589
2023-11-02	582	585	577	579	34,600	579
2023-11-01	585	585	579	580	99,100	580
2023-10-31	573	580	573	580	90,400	580
2023-10-30	574	578	573	575	66,500	575
2023-10-27	571	584	571	584	83,100	584
2023-10-26	568	577	567	569	77,600	569
2023-10-25	573	576	569	570	56,400	570
2023-10-24	566	569	553	566	132,700	566
2023-10-23	569	574	564	564	101,000	564
2023-10-20	568	574	565	573	59,100	573
2023-10-19	572	574	568	570	54,300	570
2023-10-18	570	583	569	579	91,200	579
2023-10-17	576	580	565	566	144,700	566
2023-10-16	579	584	574	574	95,100	574
2023-10-13	590	590	584	584	94,200	584
2023-10-12	586	590	583	590	100,600	590
2023-10-11	590	591	582	588	97,800	588
2023-10-10	588	595	586	591	126,900	591
2023-10-06	579	586	573	583	88,700	583
2023-10-05	570	577	570	572	137,900	572
2023-10-04	580	582	567	567	241,000	567
2023-10-03	600	600	588	588	218,700	588
2023-10-02	600	614	599	604	389,900	604
2023-09-29	600	607	591	596	487,200	596
2023-09-28	622	635	583	597	2,224,200	597
2023-09-27	548	552	544	552	100,400	552
2023-09-26	555	556	550	552	113,700	552
2023-09-25	556	559	551	555	64,500	555
2023-09-22	549	556	546	552	99,600	552
2023-09-21	559	562	553	554	93,800	554
2023-09-20	567	567	557	557	182,200	557
2023-09-19	561	567	557	567	104,000	567
2023-09-15	558	564	556	561	109,200	561
2023-09-14	554	557	551	556	89,700	556
2023-09-13	557	557	553	553	77,100	553
2023-09-12	561	563	554	556	85,600	556
2023-09-11	558	561	553	555	64,200	555
2023-09-08	559	565	557	557	107,400	557
2023-09-07	570	573	568	569	91,300	569
2023-09-06	570	572	569	571	44,700	571
2023-09-05	572	573	568	573	71,400	573
2023-09-04	567	570	565	570	53,500	570
2023-09-01	563	563	559	563	57,600	563
2023-08-31	561	571	557	564	115,600	564
2023-08-30	558	561	556	559	90,200	559
2023-08-29	560	561	555	557	132,500	557
2023-08-28	550	556	550	556	77,500	556
2023-08-25	548	552	545	546	100,200	546
2023-08-24	554	559	550	551	68,200	551
2023-08-23	545	553	542	553	69,900	553
2023-08-22	544	545	542	545	73,000	545
2023-08-21	543	548	540	543	77,100	543
2023-08-18	540	546	540	544	54,100	544
2023-08-17	539	546	536	543	75,100	543
2023-08-16	550	552	539	539	102,300	539
2023-08-15	564	567	550	550	99,700	550
2023-08-14	582	587	562	563	157,800	563
2023-08-10	589	594	586	594	67,600	594
2023-08-09	590	592	587	590	50,000	590
2023-08-08	593	599	590	590	69,600	590
2023-08-07	592	593	583	593	56,800	593
2023-08-04	587	592	585	590	80,200	590
2023-08-03	605	605	590	590	115,000	590
2023-08-02	604	609	601	605	67,700	605
2023-08-01	605	609	604	606	55,600	606
2023-07-31	605	611	602	605	91,600	605
2023-07-28	599	603	593	602	117,400	602
2023-07-27	615	615	601	604	88,900	604
2023-07-26	610	614	608	614	75,400	614
2023-07-25	609	613	607	611	66,400	611
2023-07-24	606	612	603	609	65,400	609
2023-07-21	607	609	601	601	86,000	601
2023-07-20	607	610	604	607	86,200	607
2023-07-19	609	612	602	607	86,200	607
2023-07-18	593	602	593	602	54,000	602
2023-07-14	597	599	589	590	98,500	590
2023-07-13	599	601	590	594	126,300	594
2023-07-12	610	610	595	595	186,900	595
2023-07-11	608	609	603	606	109,700	606
2023-07-10	619	619	605	605	229,300	605
2023-07-07	629	629	617	619	317,500	619
2023-07-06	627	650	624	638	343,600	638
2023-07-05	682	694	633	637	1,644,500	637
2023-07-04	604	672	604	652	3,223,400	652
2023-07-03	587	592	584	584	54,700	584
2023-06-30	585	588	578	583	103,300	583
2023-06-29	576	590	576	585	153,400	585
2023-06-28	590	593	584	592	234,900	592
2023-06-27	582	585	574	582	106,900	582
2023-06-26	580	582	570	578	75,300	578
2023-06-23	590	590	578	578	88,200	578
2023-06-22	590	591	584	587	133,900	587
2023-06-21	588	597	586	587	139,100	587
2023-06-20	587	593	587	593	67,300	593
2023-06-19	593	594	588	593	59,700	593
2023-06-16	590	595	589	593	62,400	593
2023-06-15	593	597	588	593	80,300	593
2023-06-14	593	595	591	593	91,200	593
2023-06-13	593	595	591	591	50,000	591
2023-06-12	587	592	585	590	50,500	590
2023-06-09	590	594	582	583	104,000	583
2023-06-08	590	596	587	593	88,800	593
2023-06-07	596	600	588	588	68,800	588
2023-06-06	595	596	588	590	60,000	590
2023-06-05	600	601	595	597	65,800	597
2023-06-02	574	593	574	590	66,600	590
2023-06-01	571	582	571	573	59,000	573
2023-05-31	588	593	577	578	89,800	578
2023-05-30	596	602	589	596	65,800	596
2023-05-29	604	608	597	597	71,200	597
2023-05-26	611	615	600	602	39,900	602
2023-05-25	604	612	601	611	45,600	611
2023-05-24	611	615	600	604	55,900	604
2023-05-23	623	623	609	612	68,300	612
2023-05-22	624	625	620	622	47,500	622
2023-05-19	624	627	621	624	64,400	624
2023-05-18	620	623	616	621	66,000	621
2023-05-17	607	619	606	617	46,900	617
2023-05-16	608	613	601	610	27,100	610
2023-05-15	612	612	595	607	48,100	607
2023-05-12	614	614	604	609	41,300	609
2023-05-11	611	612	605	609	30,100	609
2023-05-10	620	620	611	613	19,200	613
2023-05-09	608	618	608	617	42,300	617
2023-05-08	603	609	599	608	41,900	608
2023-05-02	612	612	604	606	32,600	606
2023-05-01	610	612	601	609	52,100	609
2023-04-28	604	605	595	605	58,500	605
2023-04-27	589	596	588	596	33,500	596
2023-04-26	605	605	592	595	66,900	595
2023-04-25	600	610	600	605	40,000	605
2023-04-24	605	607	597	597	35,200	597
2023-04-21	595	614	591	600	117,200	600
2023-04-20	581	599	579	595	112,100	595
2023-04-19	585	586	578	581	23,300	581
2023-04-18	575	586	575	585	70,800	585
2023-04-17	578	578	571	574	43,500	574
2023-04-14	562	578	561	573	94,200	573
2023-04-13	565	565	557	559	40,800	559
2023-04-12	560	567	559	566	32,000	566
2023-04-11	560	562	554	560	41,300	560
2023-04-10	551	563	551	559	41,000	559
2023-04-07	536	547	536	542	20,000	542
2023-04-06	543	544	538	539	37,200	539
2023-04-05	561	562	551	551	29,500	551
2023-04-04	570	570	565	568	33,300	568
2023-04-03	570	571	563	569	43,500	569
2023-03-31	562	566	558	566	43,600	566
2023-03-30	561	561	551	557	33,300	557
2023-03-29	548	559	546	559	71,600	559
2023-03-28	550	552	537	545	39,200	545
2023-03-27	540	548	539	548	28,300	548
2023-03-24	537	541	533	537	45,600	537
2023-03-23	533	543	531	540	29,100	540
2023-03-22	534	540	530	539	38,200	539
2023-03-20	533	534	518	520	57,000	520
2023-03-17	530	539	528	539	26,000	539
2023-03-16	526	531	523	524	36,700	524
2023-03-15	538	542	532	540	25,800	540
2023-03-14	541	541	524	529	52,000	529
2023-03-13	555	555	540	551	35,800	551
2023-03-10	566	575	560	560	72,400	560
2023-03-09	571	571	563	570	43,000	570
2023-03-08	568	568	562	566	35,600	566
2023-03-07	556	571	556	570	71,300	570
2023-03-06	555	555	551	553	41,100	553
2023-03-03	538	550	538	550	55,300	550
2023-03-02	543	543	536	536	27,200	536
2023-03-01	532	544	530	541	53,100	541
2023-02-28	537	537	531	532	26,900	532
2023-02-27	525	537	525	534	44,900	534
2023-02-24	514	525	514	525	41,800	525
2023-02-22	517	517	510	514	26,000	514
2023-02-21	510	519	509	519	50,200	519
2023-02-20	503	512	502	512	34,700	512
2023-02-17	511	511	500	500	38,000	500
2023-02-16	508	511	507	510	14,600	510
2023-02-15	520	520	507	507	36,400	507
2023-02-14	505	510	502	510	11,900	510
2023-02-13	505	506	500	500	12,900	500
2023-02-10	498	506	498	506	9,600	506
2023-02-09	497	508	497	508	8,800	508
2023-02-08	505	506	497	499	18,600	499
2023-02-07	504	506	501	505	6,800	505
2023-02-06	505	505	497	501	15,100	501
2023-02-03	496	502	496	501	10,300	501
2023-02-02	509	509	499	499	22,200	499
2023-02-01	511	512	506	509	10,800	509
2023-01-31	509	509	506	508	12,200	508
2023-01-30	511	511	502	506	19,300	506
2023-01-27	512	512	506	509	23,400	509
2023-01-26	511	511	506	511	22,500	511
2023-01-25	508	511	507	509	28,800	509
2023-01-24	507	508	503	508	33,700	508
2023-01-23	497	505	497	505	16,600	505
2023-01-20	497	503	497	497	13,200	497
2023-01-19	501	503	497	497	10,200	497
2023-01-18	498	505	496	503	20,700	503
2023-01-17	492	497	491	496	13,800	496
2023-01-16	489	493	489	489	17,200	489
2023-01-13	496	498	492	492	25,400	492
2023-01-12	496	497	494	495	12,700	495
2023-01-11	489	495	489	495	15,500	495
2023-01-10	484	490	484	485	24,900	485
2023-01-06	480	486	480	486	20,400	486
2023-01-05	482	484	480	480	26,900	480
2023-01-04	490	490	483	483	32,600	483

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