5563 新日本電工(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	655	660	630	630	200,000	543.10
1986-12-26	650	659	650	655	209,000	564.66
1986-12-25	644	655	631	655	174,000	564.66
1986-12-24	656	659	640	654	245,000	563.79
1986-12-23	663	675	650	656	366,000	565.52
1986-12-22	680	680	655	657	199,000	566.38
1986-12-19	680	685	671	684	141,000	589.66
1986-12-18	668	690	667	670	753,000	577.59
1986-12-17	686	695	665	666	289,000	574.14
1986-12-16	700	710	683	683	340,000	588.79
1986-12-15	730	730	700	700	187,000	603.45
1986-12-12	686	726	686	721	528,000	621.55
1986-12-11	723	726	683	691	387,000	595.69
1986-12-10	752	765	711	713	1,533,000	614.66
1986-12-09	724	744	721	742	2,140,000	639.66
1986-12-08	703	723	703	715	1,307,000	616.38
1986-12-06	659	704	657	702	615,000	605.17
1986-12-05	660	660	649	655	223,000	564.66
1986-12-04	666	672	660	660	290,000	568.97
1986-12-03	684	684	662	662	154,000	570.69
1986-12-02	675	680	660	675	360,000	581.90
1986-12-01	676	680	663	675	201,000	581.90
1986-11-29	680	680	666	666	130,000	574.14
1986-11-28	670	690	668	675	197,000	581.90
1986-11-27	690	690	667	673	172,000	580.17
1986-11-26	699	702	682	682	498,000	587.93
1986-11-25	674	703	661	698	557,000	601.72
1986-11-22	670	680	662	670	239,000	577.59
1986-11-21	695	700	670	690	477,000	594.83
1986-11-20	697	725	678	700	1,799,000	603.45
1986-11-19	621	708	621	698	3,080,000	601.72
1986-11-18	620	620	610	619	214,000	533.62
1986-11-17	607	625	600	619	157,000	533.62
1986-11-14	591	606	591	606	56,000	522.41
1986-11-13	605	605	590	600	50,000	517.24
1986-11-12	600	605	585	585	162,000	504.31
1986-11-11	630	639	601	611	144,000	526.72
1986-11-10	600	628	600	625	323,000	538.79
1986-11-07	573	590	573	585	117,000	504.31
1986-11-06	597	597	580	589	131,000	507.76
1986-11-05	618	618	595	598	119,000	515.52
1986-11-04	621	625	605	611	167,000	526.72
1986-11-01	610	620	610	620	169,000	534.48
1986-10-31	585	640	585	618	641,000	532.76
1986-10-30	589	600	576	600	300,000	517.24
1986-10-29	555	564	540	564	221,000	486.21
1986-10-28	531	555	516	555	171,000	478.45
1986-10-27	521	530	521	530	72,000	456.90
1986-10-25	525	539	520	539	84,000	464.66
1986-10-24	530	545	527	532	135,000	458.62
1986-10-23	505	525	505	525	225,000	452.59
1986-10-22	532	532	505	510	212,000	439.66
1986-10-21	540	549	511	532	211,000	458.62
1986-10-20	580	580	550	560	244,000	482.76
1986-10-17	602	605	588	588	82,000	506.90
1986-10-16	607	609	591	601	176,000	518.10
1986-10-15	592	604	592	600	104,000	517.24
1986-10-14	600	600	586	598	130,000	515.52
1986-10-13	600	603	590	595	93,000	512.93
1986-10-09	590	600	581	582	120,000	501.72
1986-10-08	610	610	589	600	77,000	517.24
1986-10-07	596	620	587	610	119,000	525.86
1986-10-06	585	590	582	586	43,000	505.17
1986-10-04	581	600	581	585	48,000	504.31
1986-10-03	590	595	580	581	91,000	500.86
1986-10-02	600	600	580	595	163,000	512.93
1986-10-01	600	610	599	600	210,000	517.24
1986-09-30	601	620	600	600	148,000	517.24
1986-09-29	610	620	600	600	253,000	517.24
1986-09-27	610	640	610	640	59,000	551.72
1986-09-26	600	610	600	609	335,000	525
1986-09-25	594	595	585	595	180,000	512.93
1986-09-24	610	619	590	590	349,000	508.62
1986-09-22	649	650	603	620	158,000	534.48
1986-09-19	653	673	630	650	443,000	560.35
1986-09-18	601	660	600	655	389,000	564.66
1986-09-17	599	610	599	600	245,000	517.24
1986-09-16	581	600	573	600	162,000	517.24
1986-09-12	589	600	581	581	160,000	500.86
1986-09-11	591	605	589	605	163,000	521.55
1986-09-10	610	610	591	600	150,000	517.24
1986-09-09	595	610	594	605	121,000	521.55
1986-09-08	601	620	600	615	77,000	530.17
1986-09-06	610	618	600	610	127,000	525.86
1986-09-05	629	631	608	619	148,000	533.62
1986-09-04	641	665	630	631	155,000	543.97
1986-09-03	670	675	640	665	116,000	573.28
1986-09-02	684	685	670	678	177,000	584.48
1986-09-01	670	685	670	685	315,000	590.52
1986-08-30	659	670	655	662	222,000	570.69
1986-08-29	645	660	636	655	160,000	564.66
1986-08-28	615	660	615	635	203,000	547.41
1986-08-27	610	620	610	620	213,000	534.48
1986-08-26	676	676	650	655	345,000	564.66
1986-08-25	635	666	631	666	381,000	574.14
1986-08-23	605	610	598	605	218,000	521.55
1986-08-22	551	568	550	568	565,000	489.66
1986-08-21	590	599	574	575	670,000	495.69
1986-08-20	634	650	616	620	307,000	534.48
1986-08-19	655	665	640	664	266,000	572.41
1986-08-18	656	665	638	665	321,000	573.28
1986-08-15	661	675	651	655	252,000	564.66
1986-08-14	690	700	670	677	421,000	583.62
1986-08-13	679	690	673	680	394,000	586.21
1986-08-12	670	690	669	673	611,000	580.17
1986-08-11	671	690	660	660	275,000	568.97
1986-08-08	680	685	670	671	332,000	578.45
1986-08-07	710	710	682	682	406,000	587.93
1986-08-06	717	720	710	711	181,000	612.93
1986-08-05	731	738	719	719	127,000	619.83
1986-08-04	730	750	725	749	131,000	645.69
1986-08-02	720	750	720	731	174,000	630.17
1986-08-01	735	745	710	717	266,000	618.10
1986-07-31	740	750	740	748	158,000	644.83
1986-07-30	780	790	740	781	241,000	673.28
1986-07-29	810	810	780	780	216,000	672.41
1986-07-28	800	800	796	800	74,000	689.66
1986-07-26	810	825	810	815	41,000	702.59
1986-07-25	810	820	800	820	186,000	706.90
1986-07-24	806	824	800	812	119,000	700
1986-07-23	810	810	799	800	144,000	689.66
1986-07-22	805	830	800	830	67,000	715.52
1986-07-21	810	811	790	800	103,000	689.66
1986-07-19	841	850	810	830	97,000	715.52
1986-07-18	866	880	845	851	162,000	733.62
1986-07-17	875	905	850	886	478,000	763.79
1986-07-16	850	890	850	875	197,000	754.31
1986-07-15	820	830	815	830	180,000	715.52
1986-07-14	792	825	792	825	274,000	711.21
1986-07-11	830	831	801	802	208,000	691.38
1986-07-10	851	851	828	840	173,000	724.14
1986-07-09	857	858	850	850	166,000	732.76
1986-07-08	861	865	860	860	128,000	741.38
1986-07-07	857	866	857	860	98,000	741.38
1986-07-05	860	865	856	856	44,000	737.93
1986-07-04	858	869	856	860	102,000	741.38
1986-07-03	880	880	855	856	131,000	737.93
1986-07-02	860	885	858	870	113,000	750
1986-07-01	855	863	855	857	135,000	738.79
1986-06-30	852	860	852	852	112,000	734.48
1986-06-28	859	859	850	852	135,000	734.48
1986-06-27	866	870	850	854	390,000	736.21
1986-06-26	865	871	865	865	164,000	745.69
1986-06-25	873	873	865	870	215,000	750
1986-06-24	870	879	868	873	164,000	752.59
1986-06-23	871	889	871	875	70,000	754.31
1986-06-21	885	895	870	880	119,000	758.62
1986-06-20	883	899	883	885	276,000	762.93
1986-06-19	870	890	870	873	153,000	752.59
1986-06-18	877	885	872	872	229,000	751.72
1986-06-17	880	885	880	880	141,000	758.62
1986-06-16	890	890	885	885	88,000	762.93
1986-06-13	888	891	880	881	285,000	759.48
1986-06-12	895	895	886	886	246,000	763.79
1986-06-11	896	900	892	892	222,000	768.97
1986-06-10	901	902	895	896	86,000	772.41
1986-06-09	905	910	901	910	73,000	784.48
1986-06-07	901	910	900	905	132,000	780.17
1986-06-06	910	910	905	905	122,000	780.17
1986-06-05	915	924	900	902	189,000	777.59
1986-06-04	911	925	911	920	135,000	793.10
1986-06-03	935	935	913	913	144,000	787.07
1986-06-02	935	935	915	935	118,000	806.03
1986-05-31	920	920	915	915	50,000	788.79
1986-05-30	925	935	916	916	97,000	789.66
1986-05-29	948	948	920	924	143,000	796.55
1986-05-28	946	947	935	935	200,000	806.03
1986-05-27	958	958	910	912	184,000	786.21
1986-05-26	976	976	938	948	281,000	817.24
1986-05-24	985	986	966	966	411,000	832.76
1986-05-23	940	980	934	975	854,000	840.52
1986-05-22	905	905	891	900	125,000	775.86
1986-05-21	901	905	886	889	361,000	766.38
1986-05-20	920	930	900	900	84,000	775.86
1986-05-19	903	930	900	930	103,000	801.72
1986-05-17	900	900	895	900	47,000	775.86
1986-05-16	901	910	895	910	100,000	784.48
1986-05-15	914	920	900	900	134,000	775.86
1986-05-14	940	940	910	912	104,000	786.21
1986-05-13	926	940	915	938	270,000	808.62
1986-05-12	919	925	915	917	121,000	790.52
1986-05-09	915	929	908	909	488,000	783.62
1986-05-08	938	985	935	975	386,000	840.52
1986-05-07	930	956	926	937	171,000	807.76
1986-05-06	951	964	931	940	75,000	810.35
1986-05-02	980	980	950	969	247,000	835.35
1986-05-01	980	995	966	980	343,000	844.83
1986-04-30	986	1,030	971	974	1,066,000	839.66
1986-04-28	900	990	900	984	832,000	848.28
1986-04-26	915	925	894	894	270,000	770.69
1986-04-25	932	946	900	910	535,000	784.48
1986-04-24	930	946	926	926	567,000	798.28
1986-04-23	900	923	890	923	426,000	795.69
1986-04-22	890	890	876	890	151,000	767.24
1986-04-21	897	900	883	892	181,000	768.97
1986-04-19	900	900	880	889	131,000	766.38
1986-04-18	877	900	860	900	422,000	775.86
1986-04-17	876	886	871	879	133,000	757.76
1986-04-16	880	890	871	880	375,000	758.62
1986-04-15	882	895	872	890	268,000	767.24
1986-04-14	899	899	875	882	168,000	760.35
1986-04-11	888	897	880	897	270,000	773.28
1986-04-10	899	905	890	890	224,000	767.24
1986-04-09	914	914	888	909	171,000	783.62
1986-04-08	900	919	885	919	228,000	792.24
1986-04-07	930	930	871	871	312,000	750.86
1986-04-05	880	927	880	927	223,000	799.14
1986-04-04	875	881	860	860	301,000	741.38
1986-04-03	890	900	880	880	190,000	758.62
1986-04-02	880	900	875	898	331,000	774.14
1986-04-01	879	879	865	870	452,000	750
1986-03-31	921	921	880	890	494,000	767.24
1986-03-29	891	920	890	917	160,000	790.52
1986-03-28	880	894	880	884	222,000	762.07
1986-03-27	900	901	880	894	568,000	770.69
1986-03-26	913	913	900	900	325,000	775.86
1986-03-25	943	943	910	915	218,000	788.79
1986-03-24	934	950	922	945	708,000	814.66
1986-03-22	966	980	932	932	186,000	803.45
1986-03-20	1,000	1,000	976	976	257,000	841.38
1986-03-19	1,020	1,020	981	1,000	294,000	862.07
1986-03-18	1,010	1,010	991	991	237,000	854.31
1986-03-17	1,000	1,020	990	1,000	276,000	862.07
1986-03-15	991	1,020	991	1,000	192,000	862.07
1986-03-14	998	1,030	990	1,010	291,000	870.69
1986-03-13	1,000	1,020	990	1,000	313,000	862.07
1986-03-12	1,050	1,050	1,000	1,000	340,000	862.07
1986-03-11	1,060	1,060	1,030	1,030	192,000	887.93
1986-03-10	1,040	1,090	1,030	1,080	592,000	931.03
1986-03-07	1,010	1,050	1,000	1,050	350,000	905.17
1986-03-06	1,060	1,060	1,010	1,030	412,000	887.93
1986-03-05	1,030	1,060	1,010	1,050	364,000	905.17
1986-03-04	1,020	1,030	1,000	1,000	222,000	862.07
1986-03-03	1,060	1,060	1,000	1,000	284,000	862.07
1986-03-01	1,000	1,040	991	1,040	310,000	896.55
1986-02-28	980	982	950	960	562,000	827.59
1986-02-27	1,040	1,050	980	990	573,000	853.45
1986-02-26	1,040	1,050	1,020	1,030	387,000	887.93
1986-02-25	1,070	1,080	1,040	1,040	334,000	896.55
1986-02-24	1,100	1,110	1,050	1,050	390,000	905.17
1986-02-22	1,080	1,110	1,080	1,100	490,000	948.28
1986-02-21	1,120	1,130	1,060	1,060	570,000	913.79
1986-02-20	1,150	1,150	1,100	1,100	1,352,000	948.28
1986-02-19	1,100	1,150	1,080	1,150	1,861,000	991.38
1986-02-18	1,080	1,110	1,060	1,060	994,000	913.79
1986-02-17	1,120	1,120	1,060	1,070	897,000	922.41
1986-02-15	1,140	1,140	1,100	1,100	782,000	948.28
1986-02-14	1,120	1,170	1,100	1,130	4,365,000	974.14
1986-02-13	1,060	1,110	1,060	1,100	3,288,000	948.28
1986-02-12	1,050	1,050	1,010	1,040	1,126,000	896.55
1986-02-10	1,050	1,080	1,020	1,030	2,080,000	887.93
1986-02-07	971	1,040	960	1,030	3,157,000	887.93
1986-02-06	948	980	930	951	488,000	819.83
1986-02-05	921	945	908	938	290,000	808.62
1986-02-04	942	950	930	930	459,000	801.72
1986-02-03	960	963	940	949	452,000	818.10
1986-02-01	960	974	952	955	781,000	823.28
1986-01-31	947	984	947	955	2,325,000	823.28
1986-01-30	861	930	860	927	686,000	799.14
1986-01-29	870	870	860	863	171,000	743.97
1986-01-28	871	879	861	879	110,000	757.76
1986-01-27	880	888	861	870	148,000	750
1986-01-25	878	885	870	881	98,000	759.48
1986-01-24	885	900	880	888	195,000	765.52
1986-01-23	880	890	870	880	163,000	758.62
1986-01-22	856	890	856	880	198,000	758.62
1986-01-21	850	863	848	855	138,000	737.07
1986-01-20	861	865	855	855	126,000	737.07
1986-01-18	861	890	850	870	206,000	750
1986-01-17	867	871	865	865	201,000	745.69
1986-01-16	879	879	870	871	108,000	750.86
1986-01-14	870	880	870	880	113,000	758.62
1986-01-13	875	884	866	870	86,000	750
1986-01-10	890	890	870	870	260,000	750
1986-01-09	878	895	870	880	271,000	758.62
1986-01-08	879	888	872	885	134,000	762.93
1986-01-07	865	894	865	889	158,000	766.38
1986-01-06	870	875	865	865	162,000	745.69
1986-01-04	870	880	866	879	210,000	757.76

分割・併合履歴： [1988-06-27]1株→1.16株