5957 日東精工(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 | 515 | 540 | 515 | 540 | 35,000 | 540 |
| 1987-12-26 | 545 | 545 | 540 | 540 | 6,000 | 540 |
| 1987-12-25 | 565 | 565 | 560 | 560 | 8,000 | 560 |
| 1987-12-24 | 543 | 552 | 542 | 552 | 4,000 | 552 |
| 1987-12-23 | 545 | 545 | 520 | 520 | 34,000 | 520 |
| 1987-12-22 | 542 | 551 | 542 | 543 | 9,000 | 543 |
| 1987-12-21 | 560 | 565 | 536 | 536 | 17,000 | 536 |
| 1987-12-18 | 550 | 550 | 535 | 550 | 21,000 | 550 |
| 1987-12-17 | 544 | 565 | 541 | 564 | 28,000 | 564 |
| 1987-12-16 | 540 | 565 | 540 | 545 | 12,000 | 545 |
| 1987-12-15 | 569 | 570 | 550 | 550 | 23,000 | 550 |
| 1987-12-14 | 551 | 551 | 550 | 551 | 10,000 | 551 |
| 1987-12-11 | 531 | 531 | 530 | 531 | 8,000 | 531 |
| 1987-12-10 | 530 | 535 | 525 | 525 | 20,000 | 525 |
| 1987-12-09 | 538 | 545 | 520 | 520 | 60,000 | 520 |
| 1987-12-07 | 518 | 518 | 518 | 518 | 6,000 | 518 |
| 1987-12-04 | 514 | 517 | 514 | 517 | 5,000 | 517 |
| 1987-12-03 | 532 | 545 | 512 | 512 | 16,000 | 512 |
| 1987-12-02 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1987-12-01 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1987-11-30 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 1987-11-28 | 534 | 534 | 534 | 534 | 5,000 | 534 |
| 1987-11-26 | 574 | 574 | 574 | 574 | 6,000 | 574 |
| 1987-11-25 | 575 | 585 | 569 | 584 | 47,000 | 584 |
| 1987-11-24 | 542 | 585 | 530 | 585 | 45,000 | 585 |
| 1987-11-20 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1987-11-19 | 530 | 540 | 530 | 540 | 8,000 | 540 |
| 1987-11-18 | 555 | 555 | 545 | 545 | 20,000 | 545 |
| 1987-11-17 | 550 | 550 | 530 | 550 | 29,000 | 550 |
| 1987-11-16 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1987-11-13 | 511 | 530 | 511 | 530 | 6,000 | 530 |
| 1987-11-12 | 495 | 510 | 495 | 510 | 18,000 | 510 |
| 1987-11-11 | 501 | 501 | 490 | 490 | 8,000 | 490 |
| 1987-11-10 | 502 | 510 | 501 | 510 | 10,000 | 510 |
| 1987-11-09 | 513 | 513 | 505 | 512 | 18,000 | 512 |
| 1987-11-07 | 524 | 530 | 511 | 512 | 27,000 | 512 |
| 1987-11-06 | 556 | 556 | 523 | 524 | 27,000 | 524 |
| 1987-11-05 | 555 | 556 | 550 | 550 | 10,000 | 550 |
| 1987-11-02 | 550 | 552 | 550 | 550 | 14,000 | 550 |
| 1987-10-30 | 520 | 530 | 520 | 530 | 26,000 | 530 |
| 1987-10-29 | 550 | 550 | 530 | 530 | 10,000 | 530 |
| 1987-10-28 | 565 | 570 | 559 | 559 | 21,000 | 559 |
| 1987-10-27 | 529 | 559 | 529 | 558 | 21,000 | 558 |
| 1987-10-26 | 585 | 600 | 570 | 570 | 10,000 | 570 |
| 1987-10-24 | 591 | 591 | 580 | 580 | 7,000 | 580 |
| 1987-10-23 | 605 | 605 | 590 | 590 | 18,000 | 590 |
| 1987-10-22 | 612 | 612 | 600 | 610 | 41,000 | 610 |
| 1987-10-21 | 601 | 601 | 589 | 592 | 34,000 | 592 |
| 1987-10-19 | 650 | 660 | 650 | 655 | 54,000 | 655 |
| 1987-10-16 | 675 | 680 | 666 | 670 | 75,000 | 670 |
| 1987-10-15 | 662 | 690 | 660 | 685 | 102,000 | 685 |
| 1987-10-14 | 656 | 665 | 650 | 661 | 111,000 | 661 |
| 1987-10-13 | 690 | 690 | 656 | 656 | 110,000 | 656 |
| 1987-10-12 | 692 | 692 | 673 | 691 | 282,000 | 691 |
| 1987-10-09 | 690 | 690 | 672 | 672 | 221,000 | 672 |
| 1987-10-08 | 640 | 697 | 640 | 690 | 399,000 | 690 |
| 1987-10-07 | 630 | 640 | 628 | 640 | 66,000 | 640 |
| 1987-10-06 | 628 | 640 | 628 | 630 | 39,000 | 630 |
| 1987-10-05 | 610 | 628 | 607 | 628 | 40,000 | 628 |
| 1987-10-03 | 611 | 612 | 610 | 611 | 12,000 | 611 |
| 1987-10-02 | 600 | 620 | 600 | 610 | 13,000 | 610 |
| 1987-10-01 | 610 | 611 | 600 | 600 | 27,000 | 600 |
| 1987-09-30 | 611 | 615 | 606 | 606 | 24,000 | 606 |
| 1987-09-29 | 611 | 620 | 611 | 612 | 20,000 | 612 |
| 1987-09-28 | 623 | 623 | 618 | 618 | 7,000 | 618 |
| 1987-09-26 | 625 | 625 | 618 | 618 | 15,000 | 618 |
| 1987-09-25 | 620 | 630 | 615 | 630 | 22,000 | 630 |
| 1987-09-24 | 621 | 630 | 620 | 630 | 35,000 | 630 |
| 1987-09-22 | 635 | 635 | 620 | 620 | 21,000 | 620 |
| 1987-09-21 | 620 | 640 | 620 | 625 | 22,000 | 625 |
| 1987-09-18 | 625 | 640 | 620 | 620 | 20,000 | 620 |
| 1987-09-17 | 630 | 650 | 625 | 650 | 29,000 | 650 |
| 1987-09-16 | 655 | 655 | 640 | 640 | 38,000 | 640 |
| 1987-09-14 | 663 | 669 | 655 | 655 | 145,000 | 655 |
| 1987-09-11 | 652 | 660 | 643 | 653 | 238,000 | 653 |
| 1987-09-10 | 630 | 650 | 622 | 642 | 185,000 | 642 |
| 1987-09-09 | 629 | 630 | 621 | 622 | 69,000 | 622 |
| 1987-09-08 | 620 | 625 | 615 | 625 | 24,000 | 625 |
| 1987-09-07 | 620 | 625 | 620 | 620 | 30,000 | 620 |
| 1987-09-05 | 629 | 629 | 620 | 620 | 26,000 | 620 |
| 1987-09-04 | 620 | 629 | 616 | 629 | 33,000 | 629 |
| 1987-09-03 | 618 | 620 | 616 | 620 | 38,000 | 620 |
| 1987-09-02 | 628 | 630 | 620 | 620 | 52,000 | 620 |
| 1987-09-01 | 621 | 629 | 618 | 618 | 45,000 | 618 |
| 1987-08-31 | 630 | 635 | 621 | 630 | 20,000 | 630 |
| 1987-08-29 | 620 | 630 | 620 | 630 | 6,000 | 630 |
| 1987-08-28 | 611 | 630 | 611 | 620 | 55,000 | 620 |
| 1987-08-27 | 630 | 635 | 620 | 620 | 32,000 | 620 |
| 1987-08-26 | 629 | 640 | 625 | 640 | 81,000 | 640 |
| 1987-08-25 | 600 | 630 | 600 | 630 | 45,000 | 630 |
| 1987-08-24 | 610 | 620 | 600 | 600 | 31,000 | 600 |
| 1987-08-22 | 613 | 620 | 610 | 620 | 35,000 | 620 |
| 1987-08-21 | 615 | 620 | 610 | 620 | 60,000 | 620 |
| 1987-08-20 | 611 | 618 | 610 | 615 | 50,000 | 615 |
| 1987-08-19 | 620 | 621 | 616 | 620 | 28,000 | 620 |
| 1987-08-18 | 640 | 640 | 625 | 625 | 63,000 | 625 |
| 1987-08-17 | 624 | 625 | 615 | 625 | 16,000 | 625 |
| 1987-08-14 | 629 | 635 | 622 | 625 | 57,000 | 625 |
| 1987-08-13 | 648 | 648 | 631 | 639 | 151,000 | 639 |
| 1987-08-12 | 609 | 640 | 605 | 640 | 140,000 | 640 |
| 1987-08-11 | 602 | 609 | 601 | 608 | 49,000 | 608 |
| 1987-08-10 | 595 | 595 | 587 | 587 | 36,000 | 587 |
| 1987-08-07 | 600 | 609 | 595 | 595 | 17,000 | 595 |
| 1987-08-06 | 594 | 605 | 590 | 600 | 86,000 | 600 |
| 1987-08-05 | 590 | 600 | 590 | 594 | 16,000 | 594 |
| 1987-08-04 | 595 | 599 | 590 | 590 | 8,000 | 590 |
| 1987-08-03 | 604 | 605 | 590 | 590 | 5,000 | 590 |
| 1987-08-01 | 595 | 605 | 585 | 605 | 9,000 | 605 |
| 1987-07-31 | 602 | 608 | 600 | 605 | 44,000 | 605 |
| 1987-07-30 | 600 | 610 | 600 | 610 | 53,000 | 610 |
| 1987-07-29 | 581 | 600 | 581 | 600 | 50,000 | 600 |
| 1987-07-28 | 595 | 600 | 590 | 600 | 46,000 | 600 |
| 1987-07-27 | 582 | 599 | 581 | 595 | 63,000 | 595 |
| 1987-07-25 | 590 | 590 | 581 | 582 | 19,000 | 582 |
| 1987-07-24 | 580 | 595 | 580 | 595 | 23,000 | 595 |
| 1987-07-23 | 590 | 590 | 580 | 581 | 8,000 | 581 |
| 1987-07-22 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 1987-07-21 | 590 | 590 | 580 | 580 | 34,000 | 580 |
| 1987-07-20 | 619 | 619 | 597 | 597 | 21,000 | 597 |
| 1987-07-17 | 620 | 625 | 610 | 624 | 60,000 | 624 |
| 1987-07-16 | 638 | 638 | 611 | 620 | 78,000 | 620 |
| 1987-07-15 | 621 | 650 | 615 | 640 | 220,000 | 640 |
| 1987-07-14 | 610 | 620 | 601 | 612 | 64,000 | 612 |
| 1987-07-13 | 610 | 620 | 600 | 610 | 26,000 | 610 |
| 1987-07-10 | 608 | 620 | 600 | 620 | 91,000 | 620 |
| 1987-07-09 | 596 | 610 | 595 | 608 | 30,000 | 608 |
| 1987-07-08 | 599 | 610 | 595 | 596 | 66,000 | 596 |
| 1987-07-07 | 610 | 613 | 600 | 605 | 60,000 | 605 |
| 1987-07-06 | 633 | 633 | 618 | 618 | 41,000 | 618 |
| 1987-07-04 | 642 | 650 | 639 | 650 | 150,000 | 650 |
| 1987-07-03 | 652 | 652 | 636 | 641 | 466,000 | 641 |
| 1987-07-02 | 619 | 655 | 610 | 652 | 541,000 | 652 |
| 1987-07-01 | 594 | 620 | 594 | 617 | 205,000 | 617 |
| 1987-06-30 | 590 | 590 | 581 | 590 | 51,000 | 590 |
| 1987-06-29 | 596 | 598 | 571 | 585 | 50,000 | 585 |
| 1987-06-27 | 600 | 600 | 595 | 595 | 89,000 | 595 |
| 1987-06-26 | 566 | 601 | 566 | 600 | 262,000 | 600 |
| 1987-06-25 | 561 | 563 | 559 | 563 | 48,000 | 563 |
| 1987-06-24 | 569 | 570 | 557 | 558 | 22,000 | 558 |
| 1987-06-23 | 555 | 570 | 555 | 570 | 21,000 | 570 |
| 1987-06-22 | 561 | 570 | 555 | 555 | 30,000 | 555 |
| 1987-06-19 | 565 | 580 | 561 | 561 | 120,000 | 561 |
| 1987-06-18 | 560 | 560 | 553 | 555 | 54,000 | 555 |
| 1987-06-17 | 569 | 569 | 550 | 564 | 60,000 | 564 |
| 1987-06-16 | 575 | 575 | 567 | 570 | 30,000 | 570 |
| 1987-06-15 | 570 | 577 | 570 | 577 | 81,000 | 577 |
| 1987-06-12 | 556 | 566 | 555 | 566 | 90,000 | 566 |
| 1987-06-11 | 559 | 560 | 551 | 551 | 23,000 | 551 |
| 1987-06-10 | 575 | 575 | 555 | 555 | 29,000 | 555 |
| 1987-06-09 | 567 | 580 | 565 | 577 | 91,000 | 577 |
| 1987-06-08 | 546 | 570 | 545 | 562 | 98,000 | 562 |
| 1987-06-06 | 544 | 545 | 541 | 545 | 11,000 | 545 |
| 1987-06-05 | 545 | 545 | 539 | 540 | 61,000 | 540 |
| 1987-06-04 | 540 | 540 | 532 | 540 | 20,000 | 540 |
| 1987-06-03 | 537 | 537 | 529 | 530 | 18,000 | 530 |
| 1987-06-02 | 544 | 544 | 535 | 535 | 12,000 | 535 |
| 1987-06-01 | 549 | 549 | 526 | 526 | 13,000 | 526 |
| 1987-05-30 | 545 | 546 | 544 | 545 | 19,000 | 545 |
| 1987-05-29 | 546 | 548 | 525 | 525 | 24,000 | 525 |
| 1987-05-28 | 530 | 549 | 530 | 549 | 62,000 | 549 |
| 1987-05-27 | 529 | 530 | 520 | 520 | 29,000 | 520 |
| 1987-05-26 | 515 | 523 | 515 | 523 | 26,000 | 523 |
| 1987-05-25 | 520 | 525 | 510 | 520 | 42,000 | 520 |
| 1987-05-23 | 507 | 515 | 506 | 506 | 7,000 | 506 |
| 1987-05-22 | 498 | 500 | 498 | 500 | 11,000 | 500 |
| 1987-05-21 | 510 | 510 | 503 | 503 | 13,000 | 503 |
| 1987-05-20 | 514 | 518 | 510 | 518 | 10,000 | 518 |
| 1987-05-19 | 520 | 529 | 510 | 514 | 23,000 | 514 |
| 1987-05-18 | 490 | 510 | 490 | 510 | 18,000 | 510 |
| 1987-05-15 | 510 | 510 | 495 | 495 | 8,000 | 495 |
| 1987-05-14 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1987-05-13 | 516 | 525 | 516 | 520 | 34,000 | 520 |
| 1987-05-12 | 510 | 520 | 509 | 516 | 50,000 | 516 |
| 1987-05-11 | 491 | 510 | 491 | 510 | 18,000 | 510 |
| 1987-05-08 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1987-05-07 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1987-05-06 | 490 | 493 | 485 | 490 | 9,000 | 490 |
| 1987-05-01 | 490 | 490 | 490 | 490 | 32,000 | 490 |
| 1987-04-30 | 487 | 490 | 487 | 490 | 16,000 | 490 |
| 1987-04-28 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 1987-04-27 | 490 | 500 | 490 | 500 | 27,000 | 500 |
| 1987-04-25 | 487 | 495 | 487 | 490 | 8,000 | 490 |
| 1987-04-24 | 485 | 486 | 485 | 486 | 18,000 | 486 |
| 1987-04-23 | 495 | 495 | 490 | 490 | 13,000 | 490 |
| 1987-04-22 | 487 | 495 | 487 | 489 | 13,000 | 489 |
| 1987-04-21 | 485 | 486 | 479 | 479 | 14,000 | 479 |
| 1987-04-20 | 490 | 495 | 490 | 490 | 7,000 | 490 |
| 1987-04-17 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 1987-04-16 | 495 | 495 | 495 | 495 | 9,000 | 495 |
| 1987-04-15 | 492 | 492 | 490 | 490 | 5,000 | 490 |
| 1987-04-14 | 490 | 490 | 486 | 490 | 14,000 | 490 |
| 1987-04-13 | 492 | 492 | 490 | 490 | 44,000 | 490 |
| 1987-04-10 | 514 | 514 | 514 | 514 | 8,000 | 514 |
| 1987-04-09 | 513 | 525 | 513 | 520 | 9,000 | 520 |
| 1987-04-08 | 512 | 512 | 502 | 502 | 17,000 | 502 |
| 1987-04-07 | 494 | 494 | 492 | 492 | 16,000 | 492 |
| 1987-04-06 | 492 | 494 | 491 | 493 | 27,000 | 493 |
| 1987-04-04 | 493 | 493 | 490 | 490 | 12,000 | 490 |
| 1987-04-03 | 495 | 495 | 490 | 490 | 41,000 | 490 |
| 1987-04-02 | 496 | 496 | 491 | 495 | 39,000 | 495 |
| 1987-04-01 | 500 | 500 | 495 | 495 | 29,000 | 495 |
| 1987-03-31 | 500 | 505 | 495 | 500 | 23,000 | 500 |
| 1987-03-30 | 540 | 540 | 505 | 505 | 24,000 | 505 |
| 1987-03-28 | 523 | 545 | 523 | 545 | 163,000 | 545 |
| 1987-03-27 | 500 | 510 | 500 | 510 | 24,000 | 510 |
| 1987-03-26 | 503 | 504 | 500 | 500 | 18,000 | 500 |
| 1987-03-25 | 506 | 506 | 502 | 502 | 7,000 | 502 |
| 1987-03-23 | 508 | 508 | 500 | 500 | 44,000 | 500 |
| 1987-03-20 | 501 | 502 | 501 | 502 | 6,000 | 502 |
| 1987-03-19 | 515 | 515 | 500 | 500 | 19,000 | 500 |
| 1987-03-18 | 512 | 515 | 508 | 508 | 26,000 | 508 |
| 1987-03-17 | 516 | 516 | 506 | 512 | 23,000 | 512 |
| 1987-03-16 | 507 | 507 | 505 | 505 | 26,000 | 505 |
| 1987-03-13 | 505 | 507 | 505 | 507 | 6,000 | 507 |
| 1987-03-12 | 509 | 509 | 507 | 507 | 5,000 | 507 |
| 1987-03-11 | 506 | 515 | 506 | 510 | 125,000 | 510 |
| 1987-03-10 | 520 | 520 | 510 | 510 | 10,000 | 510 |
| 1987-03-09 | 510 | 510 | 506 | 506 | 21,000 | 506 |
| 1987-03-07 | 515 | 515 | 505 | 515 | 19,000 | 515 |
| 1987-03-06 | 510 | 516 | 506 | 508 | 13,000 | 508 |
| 1987-03-05 | 506 | 506 | 500 | 500 | 15,000 | 500 |
| 1987-03-04 | 506 | 506 | 500 | 506 | 25,000 | 506 |
| 1987-03-03 | 510 | 510 | 506 | 506 | 20,000 | 506 |
| 1987-03-02 | 515 | 520 | 515 | 515 | 13,000 | 515 |
| 1987-02-28 | 539 | 539 | 530 | 535 | 47,000 | 535 |
| 1987-02-27 | 526 | 535 | 524 | 535 | 142,000 | 535 |
| 1987-02-26 | 515 | 524 | 515 | 524 | 13,000 | 524 |
| 1987-02-25 | 500 | 514 | 500 | 514 | 7,000 | 514 |
| 1987-02-24 | 520 | 520 | 500 | 500 | 13,000 | 500 |
| 1987-02-23 | 529 | 529 | 491 | 491 | 13,000 | 491 |
| 1987-02-20 | 530 | 530 | 490 | 529 | 27,000 | 529 |
| 1987-02-19 | 540 | 540 | 535 | 535 | 39,000 | 535 |
| 1987-02-18 | 532 | 540 | 525 | 539 | 44,000 | 539 |
| 1987-02-17 | 520 | 543 | 515 | 532 | 75,000 | 532 |
| 1987-02-16 | 501 | 520 | 495 | 520 | 18,000 | 520 |
| 1987-02-13 | 525 | 528 | 500 | 500 | 74,000 | 500 |
| 1987-02-12 | 500 | 525 | 496 | 520 | 56,000 | 520 |
| 1987-02-10 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1987-02-09 | 490 | 490 | 490 | 490 | 13,000 | 490 |
| 1987-02-05 | 490 | 490 | 490 | 490 | 14,000 | 490 |
| 1987-02-04 | 490 | 500 | 490 | 490 | 35,000 | 490 |
| 1987-02-03 | 490 | 493 | 490 | 490 | 10,000 | 490 |
| 1987-02-02 | 500 | 500 | 495 | 495 | 13,000 | 495 |
| 1987-01-31 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 1987-01-30 | 495 | 495 | 489 | 495 | 21,000 | 495 |
| 1987-01-29 | 490 | 500 | 490 | 500 | 17,000 | 500 |
| 1987-01-28 | 500 | 500 | 490 | 500 | 28,000 | 500 |
| 1987-01-27 | 500 | 505 | 490 | 500 | 16,000 | 500 |
| 1987-01-26 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1987-01-24 | 495 | 500 | 485 | 500 | 21,000 | 500 |
| 1987-01-23 | 510 | 510 | 494 | 510 | 7,000 | 510 |
| 1987-01-22 | 502 | 510 | 500 | 510 | 22,000 | 510 |
| 1987-01-21 | 510 | 525 | 505 | 505 | 4,000 | 505 |
| 1987-01-20 | 505 | 520 | 504 | 520 | 8,000 | 520 |
| 1987-01-19 | 510 | 515 | 505 | 505 | 9,000 | 505 |
| 1987-01-16 | 510 | 520 | 508 | 519 | 20,000 | 519 |
| 1987-01-14 | 510 | 515 | 510 | 515 | 9,000 | 515 |
| 1987-01-13 | 511 | 511 | 505 | 510 | 16,000 | 510 |
| 1987-01-12 | 529 | 529 | 510 | 510 | 23,000 | 510 |
| 1987-01-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1987-01-08 | 521 | 534 | 516 | 520 | 21,000 | 520 |
| 1987-01-07 | 512 | 530 | 511 | 511 | 10,000 | 511 |
| 1987-01-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1987-01-05 | 545 | 545 | 545 | 545 | 2,000 | 545 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株