5563 新日本電工(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	700	708	682	708	191,000	610.35
1987-12-26	739	739	710	710	57,000	612.07
1987-12-25	720	730	690	710	125,000	612.07
1987-12-24	735	745	725	740	94,000	637.93
1987-12-23	728	745	728	730	97,000	629.31
1987-12-22	738	748	731	748	127,000	644.83
1987-12-21	740	750	740	748	96,000	644.83
1987-12-18	750	755	735	743	198,000	640.52
1987-12-17	760	768	754	760	237,000	655.17
1987-12-16	770	779	760	765	515,000	659.48
1987-12-15	769	769	755	760	190,000	655.17
1987-12-14	780	780	750	765	262,000	659.48
1987-12-11	740	768	739	768	305,000	662.07
1987-12-10	746	749	731	749	150,000	645.69
1987-12-09	735	740	730	730	85,000	629.31
1987-12-08	736	740	730	730	69,000	629.31
1987-12-07	740	740	730	730	39,000	629.31
1987-12-05	740	740	730	730	43,000	629.31
1987-12-04	755	755	735	740	45,000	637.93
1987-12-03	741	751	735	735	76,000	633.62
1987-12-02	735	741	735	740	31,000	637.93
1987-12-01	710	736	710	735	70,000	633.62
1987-11-30	736	740	729	735	57,000	633.62
1987-11-28	749	750	736	746	46,000	643.10
1987-11-27	770	770	751	751	119,000	647.41
1987-11-26	776	777	751	770	235,000	663.79
1987-11-25	770	785	766	780	486,000	672.41
1987-11-24	760	765	759	765	77,000	659.48
1987-11-20	737	765	737	750	233,000	646.55
1987-11-19	770	770	740	757	476,000	652.59
1987-11-18	721	760	710	750	550,000	646.55
1987-11-17	725	730	710	711	130,000	612.93
1987-11-16	742	742	730	735	374,000	633.62
1987-11-13	678	685	670	672	150,000	579.31
1987-11-12	660	660	631	658	119,000	567.24
1987-11-11	661	661	600	600	108,000	517.24
1987-11-10	690	695	650	651	83,000	561.21
1987-11-09	680	690	680	680	76,000	586.21
1987-11-07	700	709	675	675	150,000	581.90
1987-11-06	706	720	705	713	88,000	614.66
1987-11-05	715	720	700	709	126,000	611.21
1987-11-04	714	739	714	737	139,000	635.35
1987-11-02	719	719	708	714	73,000	615.52
1987-10-31	708	720	705	720	109,000	620.69
1987-10-30	679	679	670	670	99,000	577.59
1987-10-29	670	679	650	651	295,000	561.21
1987-10-28	681	681	671	680	251,000	586.21
1987-10-27	650	665	621	621	380,000	535.35
1987-10-26	710	720	660	660	123,000	568.97
1987-10-24	735	735	711	711	68,000	612.93
1987-10-23	728	740	705	705	197,000	607.76
1987-10-22	767	774	731	748	499,000	644.83
1987-10-21	690	740	689	737	376,000	635.35
1987-10-20	700	700	700	700	100,000	603.45
1987-10-19	788	806	785	800	264,000	689.66
1987-10-16	806	815	803	808	211,000	696.55
1987-10-15	820	825	815	816	388,000	703.45
1987-10-14	816	842	811	840	510,000	724.14
1987-10-13	809	815	797	806	293,000	694.83
1987-10-12	803	815	800	810	280,000	698.28
1987-10-09	812	817	802	805	256,000	693.97
1987-10-08	811	825	801	802	272,000	691.38
1987-10-07	805	829	790	801	251,000	690.52
1987-10-06	836	842	811	820	233,000	706.90
1987-10-05	851	851	832	832	345,000	717.24
1987-10-03	840	858	830	849	960,000	731.90
1987-10-02	825	839	820	839	445,000	723.28
1987-10-01	823	837	815	816	238,000	703.45
1987-09-30	845	845	833	833	757,000	718.10
1987-09-29	815	840	815	837	897,000	721.55
1987-09-28	802	825	802	810	179,000	698.28
1987-09-26	801	809	782	782	420,000	674.14
1987-09-25	813	823	801	801	380,000	690.52
1987-09-24	820	831	803	803	719,000	692.24
1987-09-22	805	817	790	817	346,000	704.31
1987-09-21	811	817	800	809	270,000	697.41
1987-09-18	791	820	791	805	389,000	693.97
1987-09-17	800	800	788	790	122,000	681.03
1987-09-16	818	818	805	806	296,000	694.83
1987-09-14	804	810	800	808	233,000	696.55
1987-09-11	781	804	780	798	226,000	687.93
1987-09-10	790	800	776	777	256,000	669.83
1987-09-09	811	825	800	800	290,000	689.66
1987-09-08	814	829	810	816	286,000	703.45
1987-09-07	830	830	805	820	330,000	706.90
1987-09-05	850	850	812	820	392,000	706.90
1987-09-04	859	865	851	851	941,000	733.62
1987-09-03	840	868	831	854	2,381,000	736.21
1987-09-02	820	853	820	832	1,893,000	717.24
1987-09-01	810	820	810	817	959,000	704.31
1987-08-31	820	825	800	802	665,000	691.38
1987-08-29	830	830	820	820	754,000	706.90
1987-08-28	830	835	821	823	2,458,000	709.48
1987-08-27	820	840	820	820	3,541,000	706.90
1987-08-26	780	820	772	810	2,638,000	698.28
1987-08-25	778	780	762	770	519,000	663.79
1987-08-24	779	785	761	768	651,000	662.07
1987-08-22	760	770	757	769	360,000	662.93
1987-08-21	740	759	740	757	387,000	652.59
1987-08-20	727	740	727	730	205,000	629.31
1987-08-19	735	740	730	730	225,000	629.31
1987-08-18	753	754	740	740	320,000	637.93
1987-08-17	756	768	740	754	554,000	650
1987-08-14	740	740	731	731	173,000	630.17
1987-08-13	740	740	733	734	105,000	632.76
1987-08-12	758	758	730	731	257,000	630.17
1987-08-11	756	756	740	750	336,000	646.55
1987-08-10	740	740	731	736	139,000	634.48
1987-08-07	742	760	730	740	297,000	637.93
1987-08-06	731	770	728	762	467,000	656.90
1987-08-05	725	735	725	728	239,000	627.59
1987-08-04	735	740	725	727	573,000	626.72
1987-08-03	738	748	734	735	427,000	633.62
1987-08-01	755	760	745	748	427,000	644.83
1987-07-31	778	780	750	751	669,000	647.41
1987-07-30	790	790	755	772	2,003,000	665.52
1987-07-29	730	800	715	780	7,130,000	672.41
1987-07-28	680	719	680	714	326,000	615.52
1987-07-27	689	689	670	680	123,000	586.21
1987-07-25	699	699	680	690	129,000	594.83
1987-07-24	675	699	670	692	159,000	596.55
1987-07-23	680	680	650	665	135,000	573.28
1987-07-22	669	675	655	660	105,000	568.97
1987-07-21	661	675	640	668	196,000	575.86
1987-07-20	679	679	660	667	146,000	575
1987-07-17	692	698	675	680	148,000	586.21
1987-07-16	715	719	685	692	205,000	596.55
1987-07-15	730	730	710	711	928,000	612.93
1987-07-14	720	720	702	710	804,000	612.07
1987-07-13	670	679	660	670	85,000	577.59
1987-07-10	675	675	660	667	104,000	575
1987-07-09	650	675	650	665	186,000	573.28
1987-07-08	676	676	651	651	171,000	561.21
1987-07-07	674	684	660	661	235,000	569.83
1987-07-06	682	690	680	684	94,000	589.66
1987-07-04	680	685	675	680	143,000	586.21
1987-07-03	681	695	681	685	162,000	590.52
1987-07-02	690	695	680	685	133,000	590.52
1987-07-01	685	690	665	680	104,000	586.21
1987-06-30	701	702	680	690	244,000	594.83
1987-06-29	706	715	700	701	369,000	604.31
1987-06-27	696	700	685	700	174,000	603.45
1987-06-26	686	700	686	699	190,000	602.59
1987-06-25	671	685	671	685	96,000	590.52
1987-06-24	690	690	670	680	181,000	586.21
1987-06-23	689	706	680	680	273,000	586.21
1987-06-22	725	725	690	690	259,000	594.83
1987-06-19	730	735	695	720	1,159,000	620.69
1987-06-18	734	739	690	724	1,411,000	624.14
1987-06-17	668	717	666	715	1,746,000	616.38
1987-06-16	660	665	655	664	215,000	572.41
1987-06-15	665	665	655	655	151,000	564.66
1987-06-12	660	660	650	655	274,000	564.66
1987-06-11	669	669	650	658	310,000	567.24
1987-06-10	643	665	643	659	567,000	568.10
1987-06-09	654	654	635	640	380,000	551.72
1987-06-08	655	664	645	659	207,000	568.10
1987-06-06	669	669	655	660	209,000	568.97
1987-06-05	655	667	650	667	417,000	575
1987-06-04	650	658	640	649	212,000	559.48
1987-06-03	631	655	630	649	215,000	559.48
1987-06-02	651	659	630	630	150,000	543.10
1987-06-01	665	675	640	645	373,000	556.03
1987-05-30	656	660	645	660	186,000	568.97
1987-05-29	650	669	635	636	600,000	548.28
1987-05-28	629	648	616	635	327,000	547.41
1987-05-27	595	625	591	623	206,000	537.07
1987-05-26	605	605	592	600	208,000	517.24
1987-05-25	603	610	603	603	91,000	519.83
1987-05-23	608	608	600	601	29,000	518.10
1987-05-22	619	620	611	615	122,000	530.17
1987-05-21	600	615	590	600	128,000	517.24
1987-05-20	604	604	581	583	155,000	502.59
1987-05-19	601	610	600	605	112,000	521.55
1987-05-18	600	610	600	610	41,000	525.86
1987-05-15	615	619	601	601	91,000	518.10
1987-05-14	615	620	600	605	90,000	521.55
1987-05-13	620	621	605	605	111,000	521.55
1987-05-12	630	630	615	616	68,000	531.03
1987-05-11	640	640	620	620	54,000	534.48
1987-05-08	669	677	620	645	812,000	556.03
1987-05-07	621	650	611	649	387,000	559.48
1987-05-06	600	600	581	581	77,000	500.86
1987-05-02	594	600	585	600	52,000	517.24
1987-05-01	595	610	580	599	124,000	516.38
1987-04-30	583	587	575	585	78,000	504.31
1987-04-28	571	590	568	584	188,000	503.45
1987-04-27	595	595	565	566	136,000	487.93
1987-04-25	595	600	580	600	95,000	517.24
1987-04-24	600	600	585	585	140,000	504.31
1987-04-23	620	620	590	590	98,000	508.62
1987-04-22	605	619	585	604	134,000	520.69
1987-04-21	581	615	580	595	145,000	512.93
1987-04-20	570	590	564	576	77,000	496.55
1987-04-17	599	604	580	580	184,000	500
1987-04-16	581	599	581	590	152,000	508.62
1987-04-15	590	610	580	600	177,000	517.24
1987-04-14	593	605	572	605	152,000	521.55
1987-04-13	602	610	586	594	153,000	512.07
1987-04-10	615	615	600	612	219,000	527.59
1987-04-09	635	637	610	610	134,000	525.86
1987-04-08	610	637	605	637	417,000	549.14
1987-04-07	628	630	600	600	223,000	517.24
1987-04-06	638	639	638	638	57,000	550
1987-04-04	650	660	641	658	90,000	567.24
1987-04-03	636	660	636	641	331,000	552.59
1987-04-02	630	640	630	634	168,000	546.55
1987-04-01	659	659	630	630	275,000	543.10
1987-03-31	679	679	645	667	211,000	575
1987-03-30	701	705	670	670	182,000	577.59
1987-03-28	700	711	687	711	213,000	612.93
1987-03-27	716	716	671	690	769,000	594.83
1987-03-26	739	750	706	715	521,000	616.38
1987-03-25	756	767	705	738	2,225,000	636.21
1987-03-24	699	736	695	736	1,278,000	634.48
1987-03-23	701	710	685	686	739,000	591.38
1987-03-20	711	730	635	656	1,140,000	565.52
1987-03-19	730	756	700	711	4,355,000	612.93
1987-03-18	720	720	720	720	3,049,000	620.69
1987-03-17	522	620	522	620	1,528,000	534.48
1987-03-16	514	520	514	520	256,000	448.28
1987-03-13	513	514	505	514	152,000	443.10
1987-03-12	504	509	501	508	167,000	437.93
1987-03-11	505	513	500	509	220,000	438.79
1987-03-10	509	515	506	506	115,000	436.21
1987-03-09	510	520	508	510	87,000	439.66
1987-03-07	510	520	505	519	123,000	447.41
1987-03-06	516	526	511	515	185,000	443.97
1987-03-05	512	525	511	519	151,000	447.41
1987-03-04	511	515	510	510	190,000	439.66
1987-03-03	519	525	511	515	138,000	443.97
1987-03-02	516	520	513	519	141,000	447.41
1987-02-28	520	530	505	510	213,000	439.66
1987-02-27	525	535	510	513	194,000	442.24
1987-02-26	531	550	520	521	280,000	449.14
1987-02-25	533	540	530	539	134,000	464.66
1987-02-24	545	550	530	530	226,000	456.90
1987-02-23	550	560	545	545	175,000	469.83
1987-02-20	544	550	540	550	117,000	474.14
1987-02-19	537	549	537	545	165,000	469.83
1987-02-18	551	551	535	535	208,000	461.21
1987-02-17	550	550	540	550	89,000	474.14
1987-02-16	546	546	540	544	80,000	468.97
1987-02-13	550	553	535	536	194,000	462.07
1987-02-12	553	558	550	551	179,000	475
1987-02-10	558	559	551	553	59,000	476.72
1987-02-09	568	568	550	559	167,000	481.90
1987-02-07	550	558	550	558	183,000	481.03
1987-02-06	561	561	550	559	202,000	481.90
1987-02-05	560	565	558	561	109,000	483.62
1987-02-04	569	580	561	565	313,000	487.07
1987-02-03	589	589	570	571	193,000	492.24
1987-02-02	590	590	580	581	97,000	500.86
1987-01-31	581	590	580	580	203,000	500
1987-01-30	599	600	590	590	190,000	508.62
1987-01-29	586	600	585	595	210,000	512.93
1987-01-28	586	595	585	585	158,000	504.31
1987-01-27	590	600	587	590	130,000	508.62
1987-01-26	610	610	585	590	88,000	508.62
1987-01-24	599	599	590	590	61,000	508.62
1987-01-23	585	600	585	600	105,000	517.24
1987-01-22	593	595	586	595	108,000	512.93
1987-01-21	591	605	591	598	124,000	515.52
1987-01-20	600	610	591	591	68,000	509.48
1987-01-19	610	615	608	610	277,000	525.86
1987-01-16	615	615	587	600	210,000	517.24
1987-01-14	582	615	580	615	349,000	530.17
1987-01-13	603	610	585	591	153,000	509.48
1987-01-12	612	614	610	610	58,000	525.86
1987-01-09	616	620	610	620	165,000	534.48
1987-01-08	630	630	608	624	81,000	537.93
1987-01-07	631	650	630	630	160,000	543.10
1987-01-06	655	660	630	640	174,000	551.72
1987-01-05	630	640	630	630	26,000	543.10

分割・併合履歴： [1988-06-27]1株→1.16株

2024年12月
日	月	火	水	木	金	土
« 11月29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