5957 日東精工(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	530	550	525	550	55,000	550
1986-12-26	519	530	511	530	14,000	530
1986-12-25	520	535	511	535	28,000	535
1986-12-24	519	519	510	519	8,000	519
1986-12-23	530	530	512	520	60,000	520
1986-12-22	530	530	520	520	28,000	520
1986-12-19	524	524	520	520	18,000	520
1986-12-18	527	527	521	521	14,000	521
1986-12-17	524	539	524	539	28,000	539
1986-12-16	525	525	521	525	4,000	525
1986-12-15	521	521	520	520	20,000	520
1986-12-12	521	521	520	521	13,000	521
1986-12-11	524	526	520	525	39,000	525
1986-12-10	520	521	520	520	46,000	520
1986-12-09	521	530	520	520	18,000	520
1986-12-08	526	527	523	523	15,000	523
1986-12-06	530	530	525	525	18,000	525
1986-12-05	520	527	520	527	23,000	527
1986-12-04	521	530	521	525	17,000	525
1986-12-03	520	530	520	520	24,000	520
1986-12-02	532	532	520	520	21,000	520
1986-12-01	548	548	531	531	21,000	531
1986-11-29	524	534	521	528	234,000	528
1986-11-28	522	530	520	521	20,000	521
1986-11-27	520	530	519	530	10,000	530
1986-11-26	523	532	519	519	26,000	519
1986-11-22	520	521	520	521	9,000	521
1986-11-21	550	550	519	519	12,000	519
1986-11-20	521	551	521	551	37,000	551
1986-11-19	516	520	515	520	13,000	520
1986-11-18	516	516	515	515	11,000	515
1986-11-17	522	522	517	517	23,000	517
1986-11-14	520	520	520	520	3,000	520
1986-11-13	520	530	520	520	13,000	520
1986-11-12	522	526	520	520	16,000	520
1986-11-07	558	558	558	558	4,000	558
1986-11-06	559	560	548	548	4,000	548
1986-11-05	559	563	555	560	33,000	560
1986-11-04	559	565	550	560	120,000	560
1986-11-01	544	565	544	564	56,000	564
1986-10-31	536	540	535	540	34,000	540
1986-10-30	540	540	530	540	51,000	540
1986-10-29	520	535	519	535	19,000	535
1986-10-28	530	530	526	526	13,000	526
1986-10-27	535	535	533	533	7,000	533
1986-10-25	525	540	525	535	16,000	535
1986-10-24	510	525	505	525	23,000	525
1986-10-23	510	530	510	530	11,000	530
1986-10-22	510	510	510	510	8,000	510
1986-10-21	515	515	510	515	24,000	515
1986-10-20	530	530	515	515	14,000	515
1986-10-17	526	545	526	540	13,000	540
1986-10-16	540	540	521	540	9,000	540
1986-10-15	540	545	540	540	20,000	540
1986-10-14	540	540	540	540	12,000	540
1986-10-13	540	540	530	530	23,000	530
1986-10-09	550	550	540	540	5,000	540
1986-10-08	554	554	550	550	6,000	550
1986-10-07	515	515	515	515	7,000	515
1986-10-06	541	541	541	541	6,000	541
1986-10-04	520	521	520	521	9,000	521
1986-10-03	515	530	515	530	3,000	530
1986-10-02	520	521	510	510	6,000	510
1986-10-01	549	549	540	540	2,000	540
1986-09-30	520	558	510	558	11,000	558
1986-09-29	540	540	536	536	5,000	536
1986-09-27	541	542	540	542	6,000	542
1986-09-26	540	541	540	540	20,000	540
1986-09-25	575	575	565	565	6,000	565
1986-09-24	578	578	565	565	10,000	565
1986-09-22	573	581	573	580	15,000	580
1986-09-19	575	583	560	583	41,000	583
1986-09-18	556	580	552	580	46,000	580
1986-09-17	555	560	550	560	93,000	560
1986-09-16	569	570	555	560	20,000	560
1986-09-12	550	570	535	570	24,000	570
1986-09-11	550	560	535	560	27,000	560
1986-09-10	540	550	535	550	44,000	550
1986-09-09	550	550	540	540	12,000	540
1986-09-08	560	560	550	550	6,000	550
1986-09-06	569	573	569	570	13,000	570
1986-09-05	548	579	548	579	12,000	579
1986-09-04	531	550	531	550	16,000	550
1986-09-03	529	530	529	530	11,000	530
1986-09-02	555	556	555	556	3,000	556
1986-09-01	546	565	546	555	8,000	555
1986-08-30	564	564	550	550	10,000	550
1986-08-29	566	566	566	566	11,000	566
1986-08-28	579	579	566	566	6,000	566
1986-08-27	579	579	579	579	10,000	579
1986-08-26	565	565	540	551	12,000	551
1986-08-25	590	590	565	565	20,000	565
1986-08-23	535	580	535	580	21,000	580
1986-08-22	530	530	519	525	25,000	525
1986-08-21	540	541	540	540	21,000	540
1986-08-20	560	560	540	540	17,000	540
1986-08-19	570	575	570	570	13,000	570
1986-08-18	560	570	560	570	18,000	570
1986-08-15	560	560	555	555	30,000	555
1986-08-14	546	560	540	560	86,000	560
1986-08-13	559	559	545	545	22,000	545
1986-08-12	540	541	540	541	11,000	541
1986-08-11	538	540	538	540	10,000	540
1986-08-08	541	541	538	540	65,000	540
1986-08-07	543	546	538	540	41,000	540
1986-08-06	560	560	543	560	21,000	560
1986-08-05	562	562	549	550	30,000	550
1986-08-04	560	562	560	562	13,000	562
1986-08-02	548	560	548	560	7,000	560
1986-08-01	555	555	546	550	24,000	550
1986-07-31	571	571	555	560	27,000	560
1986-07-30	590	590	569	572	26,000	572
1986-07-29	600	600	592	592	24,000	592
1986-07-28	600	600	592	600	21,000	600
1986-07-26	583	600	583	590	6,000	590
1986-07-25	591	600	582	582	24,000	582
1986-07-24	597	605	590	590	23,000	590
1986-07-23	600	605	597	597	10,000	597
1986-07-22	580	590	577	590	11,000	590
1986-07-21	590	600	580	590	31,000	590
1986-07-19	616	616	608	615	34,000	615
1986-07-18	620	625	613	616	24,000	616
1986-07-17	620	630	610	630	33,000	630
1986-07-16	630	630	620	630	42,000	630
1986-07-15	635	635	625	630	50,000	630
1986-07-14	625	639	621	639	68,000	639
1986-07-11	623	625	615	625	46,000	625
1986-07-10	630	635	625	625	49,000	625
1986-07-09	626	639	624	629	35,000	629
1986-07-08	630	634	625	630	42,000	630
1986-07-07	630	640	630	630	67,000	630
1986-07-05	616	625	616	625	34,000	625
1986-07-04	629	629	614	620	64,000	620
1986-07-03	625	630	620	624	25,000	624
1986-07-02	632	632	612	625	35,000	625
1986-07-01	636	636	631	631	16,000	631
1986-06-30	634	635	630	635	28,000	635
1986-06-28	654	659	641	650	69,000	650
1986-06-26	650	650	635	645	150,000	645
1986-06-25	596	602	582	602	189,000	557.41
1986-06-24	605	605	598	600	130,000	555.56
1986-06-23	608	620	606	606	44,000	561.11
1986-06-21	615	623	606	616	26,000	570.37
1986-06-20	638	638	622	623	50,000	576.85
1986-06-19	620	645	620	639	73,000	591.67
1986-06-18	602	621	601	615	77,000	569.44
1986-06-17	600	610	598	605	60,000	560.19
1986-06-16	600	603	600	600	57,000	555.56
1986-06-13	607	609	600	600	58,000	555.56
1986-06-12	605	605	600	601	63,000	556.48
1986-06-11	610	610	600	600	64,000	555.56
1986-06-10	615	615	590	600	65,000	555.56
1986-06-09	611	620	606	606	65,000	561.11
1986-06-07	610	630	601	601	59,000	556.48
1986-06-06	615	615	600	603	142,000	558.33
1986-06-05	611	615	606	607	90,000	562.04
1986-06-04	635	639	606	606	58,000	561.11
1986-06-03	640	640	620	634	79,000	587.04
1986-06-02	660	660	629	629	111,000	582.41
1986-05-31	670	679	649	649	98,000	600.93
1986-05-30	672	675	650	660	129,000	611.11
1986-05-29	680	685	650	680	294,000	629.63
1986-05-28	649	690	642	690	394,000	638.89
1986-05-27	630	640	621	635	170,000	587.96
1986-05-26	630	631	610	620	64,000	574.07
1986-05-24	640	640	620	635	99,000	587.96
1986-05-23	639	650	626	635	76,000	587.96
1986-05-22	650	660	630	630	97,000	583.33
1986-05-21	650	660	620	650	226,000	601.85
1986-05-20	654	675	650	650	270,000	601.85
1986-05-19	680	681	650	655	652,000	606.48
1986-05-17	625	690	620	690	946,000	638.89
1986-05-16	624	639	612	620	936,000	574.07
1986-05-15	598	624	588	610	897,000	564.82
1986-05-14	560	595	555	590	689,000	546.30
1986-05-13	563	565	541	554	200,000	512.96
1986-05-12	538	568	538	568	425,000	525.93
1986-05-09	534	538	533	538	94,000	498.15
1986-05-08	540	540	534	540	36,000	500
1986-05-07	549	549	540	545	65,000	504.63
1986-05-06	557	557	540	550	75,000	509.26
1986-05-02	540	559	538	559	221,000	517.59
1986-05-01	536	545	533	540	259,000	500
1986-04-30	536	539	528	532	159,000	492.59
1986-04-28	511	528	510	528	75,000	488.89
1986-04-26	504	510	504	510	16,000	472.22
1986-04-25	501	510	495	495	18,000	458.33
1986-04-24	520	520	505	511	24,000	473.15
1986-04-23	505	520	505	520	80,000	481.48
1986-04-22	498	514	498	505	80,000	467.59
1986-04-21	490	499	486	498	48,000	461.11
1986-04-19	485	490	485	486	18,000	450
1986-04-18	488	490	485	490	33,000	453.70
1986-04-17	492	492	490	490	37,000	453.70
1986-04-16	480	492	480	492	56,000	455.56
1986-04-15	479	480	478	480	31,000	444.44
1986-04-14	471	480	471	478	53,000	442.59
1986-04-11	472	475	470	470	176,000	435.19
1986-04-10	471	485	470	470	120,000	435.19
1986-04-09	480	485	470	470	639,000	435.19
1986-04-08	482	483	480	480	19,000	444.44
1986-04-07	485	485	479	479	27,000	443.52
1986-04-05	480	485	480	485	12,000	449.07
1986-04-04	481	481	480	480	17,000	444.44
1986-04-03	486	486	481	481	9,000	445.37
1986-04-02	480	485	480	485	8,000	449.07
1986-04-01	489	489	477	485	23,000	449.07
1986-03-31	489	490	489	490	10,000	453.70
1986-03-29	495	495	490	490	10,000	453.70
1986-03-28	495	495	494	495	16,000	458.33
1986-03-27	485	500	480	500	45,000	462.96
1986-03-26	489	489	489	489	13,000	452.78
1986-03-25	489	490	489	490	9,000	453.70
1986-03-24	488	488	488	488	1,000	451.85
1986-03-20	484	487	484	487	15,000	450.93
1986-03-19	490	490	485	485	29,000	449.07
1986-03-18	491	491	490	490	24,000	453.70
1986-03-17	490	491	490	490	11,000	453.70
1986-03-15	498	498	490	495	20,000	458.33
1986-03-14	499	500	495	495	60,000	458.33
1986-03-13	500	502	495	495	44,000	458.33
1986-03-12	510	510	503	503	54,000	465.74
1986-03-11	500	509	500	505	131,000	467.59
1986-03-10	499	500	498	499	35,000	462.04
1986-03-07	500	500	499	499	24,000	462.04
1986-03-06	500	500	499	500	46,000	462.96
1986-03-05	496	500	496	500	41,000	462.96
1986-03-04	504	504	495	495	32,000	458.33
1986-03-03	510	510	502	505	14,000	467.59
1986-03-01	500	501	500	501	7,000	463.89
1986-02-28	506	506	500	500	40,000	462.96
1986-02-27	510	512	505	509	34,000	471.30
1986-02-26	505	510	500	510	19,000	472.22
1986-02-25	505	510	505	510	18,000	472.22
1986-02-24	510	530	510	525	23,000	486.11
1986-02-22	520	520	505	519	29,000	480.56
1986-02-21	525	525	510	520	43,000	481.48
1986-02-20	538	541	520	520	86,000	481.48
1986-02-19	515	538	515	538	289,000	498.15
1986-02-18	499	510	498	510	97,000	472.22
1986-02-17	500	500	498	498	6,000	461.11
1986-02-15	495	504	491	491	22,000	454.63
1986-02-14	485	510	485	496	62,000	459.26
1986-02-13	485	495	485	485	102,000	449.07
1986-02-12	481	490	480	485	84,000	449.07
1986-02-10	485	485	480	480	93,000	444.44
1986-02-07	508	515	492	492	103,000	455.56
1986-02-06	498	520	498	505	92,000	467.59
1986-02-05	502	504	496	500	23,000	462.96
1986-02-04	512	520	501	501	6,000	463.89
1986-02-01	510	510	503	510	20,000	472.22
1986-01-31	503	503	493	503	55,000	465.74
1986-01-30	498	498	495	498	14,000	461.11
1986-01-29	485	494	484	493	33,000	456.48
1986-01-28	490	490	490	490	19,000	453.70
1986-01-27	500	500	490	490	9,000	453.70
1986-01-25	510	510	500	500	8,000	462.96
1986-01-24	510	510	500	500	42,000	462.96
1986-01-23	500	515	500	509	91,000	471.30
1986-01-22	488	500	488	500	71,000	462.96
1986-01-21	490	490	490	490	17,000	453.70
1986-01-20	490	495	490	490	7,000	453.70
1986-01-18	490	490	490	490	6,000	453.70
1986-01-17	495	495	495	495	8,000	458.33
1986-01-16	492	500	492	500	17,000	462.96
1986-01-14	485	490	475	490	65,000	453.70
1986-01-13	480	480	480	480	1,000	444.44
1986-01-10	480	480	476	479	21,000	443.52
1986-01-04	493	493	493	493	2,000	456.48

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