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