5659 日本精線(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	760	760	760	760	14,000	723.81
1987-12-26	800	803	795	795	48,000	757.14
1987-12-25	815	820	796	796	46,000	758.10
1987-12-24	800	800	780	795	54,000	757.14
1987-12-23	760	775	760	775	41,000	738.10
1987-12-22	750	750	738	750	13,000	714.29
1987-12-21	750	760	750	750	19,000	714.29
1987-12-18	760	760	757	757	10,000	720.95
1987-12-17	769	770	752	752	22,000	716.19
1987-12-16	760	785	756	771	58,000	734.29
1987-12-15	760	760	749	760	40,000	723.81
1987-12-14	720	760	720	760	50,000	723.81
1987-12-11	715	715	710	710	8,000	676.19
1987-12-10	720	720	715	715	13,000	680.95
1987-12-09	730	730	710	710	10,000	676.19
1987-12-08	750	750	735	740	11,000	704.76
1987-12-04	738	750	738	750	16,000	714.29
1987-12-03	720	720	710	710	5,000	676.19
1987-12-01	698	698	698	698	4,000	664.76
1987-11-27	739	739	738	738	5,000	702.86
1987-11-26	738	738	738	738	5,000	702.86
1987-11-25	710	710	710	710	2,000	676.19
1987-11-20	720	720	690	690	3,000	657.14
1987-11-18	690	690	690	690	9,000	657.14
1987-11-17	700	700	685	690	5,000	657.14
1987-11-16	700	700	700	700	1,000	666.67
1987-11-13	669	700	669	700	3,000	666.67
1987-11-12	668	669	667	669	8,000	637.14
1987-11-11	670	672	668	669	12,000	637.14
1987-11-10	685	695	670	670	7,000	638.10
1987-11-09	710	710	690	690	8,000	657.14
1987-11-07	711	720	711	715	7,000	680.95
1987-11-06	685	708	685	708	17,000	674.29
1987-11-05	690	700	685	700	9,000	666.67
1987-11-04	690	692	690	691	16,000	658.10
1987-11-02	700	710	700	705	13,000	671.43
1987-10-31	700	700	700	700	8,000	666.67
1987-10-30	690	690	680	680	10,000	647.62
1987-10-29	685	690	680	680	9,000	647.62
1987-10-28	700	711	700	700	15,000	666.67
1987-10-27	680	690	680	690	39,000	657.14
1987-10-26	730	730	690	690	27,000	657.14
1987-10-24	731	731	730	730	5,000	695.24
1987-10-23	760	760	720	720	21,000	685.71
1987-10-22	780	780	780	780	29,000	742.86
1987-10-21	690	730	690	730	31,000	695.24
1987-10-19	800	800	790	790	39,000	752.38
1987-10-16	853	855	845	845	33,000	804.76
1987-10-15	890	900	888	888	26,000	845.71
1987-10-14	900	900	890	900	60,000	857.14
1987-10-13	900	950	895	920	204,000	876.19
1987-10-12	859	915	845	900	170,000	857.14
1987-10-09	827	850	820	850	73,000	809.52
1987-10-08	835	839	815	825	21,000	785.71
1987-10-07	840	850	840	840	28,000	800
1987-10-06	837	840	836	840	21,000	800
1987-10-05	849	855	835	835	28,000	795.24
1987-10-03	830	844	830	844	24,000	803.81
1987-10-02	850	855	831	840	29,000	800
1987-10-01	830	865	830	850	107,000	809.52
1987-09-30	800	829	800	829	63,000	789.52
1987-09-29	811	811	800	800	33,000	761.91
1987-09-28	819	819	810	811	30,000	772.38
1987-09-26	801	820	800	820	34,000	780.95
1987-09-25	815	819	800	800	47,000	761.91
1987-09-24	820	820	805	807	18,000	768.57
1987-09-22	820	820	800	800	27,000	761.91
1987-09-21	825	825	800	820	46,000	780.95
1987-09-18	819	819	790	800	31,000	761.91
1987-09-17	810	820	805	805	64,000	766.67
1987-09-16	810	830	809	820	142,000	780.95
1987-09-14	763	780	763	780	20,000	742.86
1987-09-11	780	780	762	762	8,000	725.71
1987-09-10	761	762	755	755	10,000	719.05
1987-09-09	771	780	770	780	18,000	742.86
1987-09-08	771	771	770	770	8,000	733.33
1987-09-07	769	770	769	770	11,000	733.33
1987-09-05	752	782	752	782	13,000	744.76
1987-09-04	780	780	751	751	10,000	715.24
1987-09-03	785	800	770	780	30,000	742.86
1987-09-02	785	820	780	800	56,000	761.91
1987-09-01	770	775	765	775	64,000	738.10
1987-08-31	802	802	774	774	64,000	737.14
1987-08-29	824	824	799	807	36,000	768.57
1987-08-28	795	825	770	825	180,000	785.71
1987-08-27	784	800	770	780	141,000	742.86
1987-08-26	735	780	735	770	100,000	733.33
1987-08-25	735	739	720	722	25,000	687.62
1987-08-24	732	739	731	735	26,000	700
1987-08-22	724	724	710	720	18,000	685.71
1987-08-21	716	719	714	714	12,000	680
1987-08-20	705	710	705	706	21,000	672.38
1987-08-19	710	710	700	705	7,000	671.43
1987-08-18	710	730	710	730	17,000	695.24
1987-08-17	730	730	710	710	17,000	676.19
1987-08-14	720	730	716	720	28,000	685.71
1987-08-13	721	721	715	719	9,000	684.76
1987-08-12	715	720	710	711	16,000	677.14
1987-08-11	715	720	715	715	8,000	680.95
1987-08-10	708	717	708	717	13,000	682.86
1987-08-07	729	730	710	728	15,000	693.33
1987-08-06	711	716	711	716	2,000	681.91
1987-08-05	720	720	709	710	20,000	676.19
1987-08-04	744	744	730	730	14,000	695.24
1987-08-03	745	750	740	750	61,000	714.29
1987-08-01	696	700	696	700	175,000	666.67
1987-07-31	725	725	696	696	23,000	662.86
1987-07-30	730	730	709	710	13,000	676.19
1987-07-29	716	716	701	711	34,000	677.14
1987-07-28	709	710	699	710	21,000	676.19
1987-07-27	710	710	710	710	3,000	676.19
1987-07-25	710	710	710	710	20,000	676.19
1987-07-24	701	701	680	680	5,000	647.62
1987-07-23	685	699	681	695	9,000	661.91
1987-07-22	676	690	676	690	11,000	657.14
1987-07-21	718	718	670	670	96,000	638.10
1987-07-20	749	749	720	720	20,000	685.71
1987-07-17	761	770	740	750	98,000	714.29
1987-07-16	754	791	754	760	121,000	723.81
1987-07-15	750	750	729	744	127,000	708.57
1987-07-14	695	745	689	735	239,000	700
1987-07-13	701	710	695	700	48,000	666.67
1987-07-10	680	750	680	747	97,000	711.43
1987-07-09	660	680	660	680	20,000	647.62
1987-07-08	648	665	645	660	62,000	628.57
1987-07-07	636	645	630	631	47,000	600.95
1987-07-06	635	636	635	635	13,000	604.76
1987-07-04	635	635	635	635	10,000	604.76
1987-07-03	640	650	635	635	5,000	604.76
1987-07-02	635	635	635	635	2,000	604.76
1987-07-01	640	640	635	635	7,000	604.76
1987-06-30	641	641	640	640	4,000	609.52
1987-06-29	642	643	635	636	17,000	605.71
1987-06-27	652	652	652	652	3,000	620.95
1987-06-26	632	640	632	632	14,000	601.91
1987-06-25	650	650	630	631	35,000	600.95
1987-06-24	635	641	630	641	21,000	610.48
1987-06-23	657	657	630	630	21,000	600
1987-06-22	679	679	678	678	2,000	645.71
1987-06-19	679	679	679	679	1,000	646.67
1987-06-18	687	687	680	680	10,000	647.62
1987-06-17	690	690	680	680	12,000	647.62
1987-06-16	690	700	688	688	16,000	655.24
1987-06-15	711	711	700	700	44,000	666.67
1987-06-12	689	695	684	693	88,000	660
1987-06-11	647	649	635	649	15,000	618.10
1987-06-10	663	663	646	646	11,000	615.24
1987-06-09	645	654	640	654	20,000	622.86
1987-06-08	651	657	640	640	17,000	609.52
1987-06-06	645	646	640	646	10,000	615.24
1987-06-05	650	656	650	651	15,000	620
1987-06-04	645	650	642	649	27,000	618.10
1987-06-03	630	640	630	640	13,000	609.52
1987-06-02	625	640	615	630	26,000	600
1987-06-01	622	630	612	613	15,000	583.81
1987-05-30	610	610	605	610	15,000	580.95
1987-05-29	606	610	605	605	27,000	576.19
1987-05-28	606	606	600	601	17,000	572.38
1987-05-27	610	620	603	603	13,000	574.29
1987-05-26	610	610	607	607	4,000	578.10
1987-05-25	630	630	610	610	5,000	580.95
1987-05-20	630	645	629	645	14,000	614.29
1987-05-19	632	632	630	630	8,000	600
1987-05-18	650	650	632	632	16,000	601.91
1987-05-15	651	651	630	630	19,000	600
1987-05-14	600	650	600	650	20,000	619.05
1987-05-13	587	600	587	590	11,000	561.91
1987-05-12	590	600	586	586	11,000	558.10
1987-05-11	596	599	586	586	9,000	558.10
1987-05-08	599	599	590	590	3,000	561.91
1987-05-07	590	600	590	600	6,000	571.43
1987-05-06	600	610	600	600	6,000	571.43
1987-05-02	600	600	600	600	1,000	571.43
1987-05-01	585	587	585	585	8,000	557.14
1987-04-30	609	609	609	609	1,000	580
1987-04-28	590	600	590	600	3,000	571.43
1987-04-27	586	587	585	585	23,000	557.14
1987-04-25	600	610	600	610	3,000	580.95
1987-04-24	601	602	596	596	8,000	567.62
1987-04-23	585	585	585	585	11,000	557.14
1987-04-22	660	660	640	640	26,000	609.52
1987-04-21	595	610	595	610	15,000	580.95
1987-04-20	585	585	581	581	9,000	553.33
1987-04-17	585	591	580	580	18,000	552.38
1987-04-16	610	610	610	610	8,000	580.95
1987-04-15	587	587	580	580	28,000	552.38
1987-04-14	600	600	580	585	20,000	557.14
1987-04-13	630	630	609	610	7,000	580.95
1987-04-10	625	625	624	624	18,000	594.29
1987-04-08	595	595	585	585	37,000	557.14
1987-04-07	605	605	585	585	77,000	557.14
1987-04-06	610	610	605	605	13,000	576.19
1987-04-04	620	620	620	620	7,000	590.48
1987-04-03	592	600	592	600	14,000	571.43
1987-04-02	610	610	590	590	15,000	561.91
1987-04-01	615	615	610	610	19,000	580.95
1987-03-31	615	615	615	615	9,000	585.71
1987-03-30	620	620	615	615	16,000	585.71
1987-03-28	621	640	621	640	5,000	609.52
1987-03-27	640	640	615	615	20,000	585.71
1987-03-26	650	650	630	640	40,000	609.52
1987-03-25	630	660	630	660	20,000	628.57
1987-03-24	611	630	611	630	26,000	600
1987-03-23	620	620	610	610	42,000	580.95
1987-03-20	626	626	610	610	23,000	580.95
1987-03-19	655	655	625	625	42,000	595.24
1987-03-18	650	654	650	654	28,000	622.86
1987-03-17	650	650	650	650	60,000	619.05
1987-03-16	621	627	619	619	34,000	589.52
1987-03-13	630	630	620	620	39,000	590.48
1987-03-12	650	651	610	610	69,000	580.95
1987-03-11	646	653	645	647	15,000	616.19
1987-03-10	645	652	645	645	22,000	614.29
1987-03-09	626	635	626	635	32,000	604.76
1987-03-07	641	643	626	626	35,000	596.19
1987-03-06	651	660	641	642	57,000	611.43
1987-03-05	663	670	641	641	49,000	610.48
1987-03-04	670	670	663	663	14,000	631.43
1987-03-03	670	671	670	671	15,000	639.05
1987-03-02	670	671	670	670	13,000	638.10
1987-02-27	700	700	695	695	34,000	661.91
1987-02-26	700	701	695	701	11,000	667.62
1987-02-25	700	700	694	695	16,000	661.91
1987-02-24	665	680	665	679	23,000	646.67
1987-02-23	685	685	665	665	14,000	633.33
1987-02-20	689	695	689	689	22,000	656.19
1987-02-19	700	700	660	660	25,000	628.57
1987-02-18	710	710	710	710	12,000	676.19
1987-02-17	710	720	710	720	15,000	685.71
1987-02-16	753	753	749	749	30,000	713.33
1987-02-13	720	720	720	720	3,000	685.71
1987-02-12	691	711	691	711	13,000	677.14
1987-02-10	691	700	687	690	15,000	657.14
1987-02-09	685	685	685	685	1,000	652.38
1987-02-07	680	685	680	685	16,000	652.38
1987-02-06	680	685	680	681	13,000	648.57
1987-02-05	680	691	680	680	18,000	647.62
1987-02-04	680	690	680	680	22,000	647.62
1987-02-03	719	719	689	690	18,000	657.14
1987-02-02	718	720	718	718	14,000	683.81
1987-01-31	718	718	718	718	3,000	683.81
1987-01-30	705	719	705	719	10,000	684.76
1987-01-29	706	711	706	711	15,000	677.14
1987-01-28	750	750	735	735	9,000	700
1987-01-27	760	760	750	750	10,000	714.29
1987-01-26	780	780	750	750	20,000	714.29
1987-01-22	829	829	829	829	2,000	789.52
1987-01-21	820	830	820	830	15,000	790.48
1987-01-20	781	800	781	800	22,000	761.91
1987-01-19	733	733	733	733	5,000	698.10
1987-01-16	732	732	730	732	10,000	697.14
1987-01-14	740	740	720	730	13,000	695.24
1987-01-13	739	746	729	730	42,000	695.24
1987-01-12	693	740	693	740	15,000	704.76
1987-01-09	720	720	691	691	29,000	658.10
1987-01-08	711	711	700	710	13,000	676.19
1987-01-07	759	759	721	721	10,000	686.67
1987-01-06	749	760	745	760	11,000	723.81

分割・併合履歴： [2024-03-28]1株→5株 [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株