5957 日東精工(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	782	794	782	794	23,000	794
1988-12-27	791	791	764	782	48,000	782
1988-12-26	795	795	761	771	29,000	771
1988-12-24	757	792	757	792	23,000	792
1988-12-23	747	760	747	760	53,000	760
1988-12-22	752	760	746	746	68,000	746
1988-12-21	776	776	762	762	33,000	762
1988-12-20	782	792	776	776	26,000	776
1988-12-19	781	798	781	788	8,000	788
1988-12-16	802	802	776	776	38,000	776
1988-12-15	809	809	771	773	29,000	773
1988-12-14	805	809	790	809	29,000	809
1988-12-13	802	809	801	805	50,000	805
1988-12-12	840	842	823	825	57,000	825
1988-12-09	841	843	821	821	90,000	821
1988-12-08	805	850	800	830	219,000	830
1988-12-07	782	809	782	795	132,000	795
1988-12-06	773	782	773	781	74,000	781
1988-12-05	771	785	761	770	56,000	770
1988-12-03	790	790	761	765	138,000	765
1988-12-02	799	800	772	772	136,000	772
1988-12-01	790	810	785	799	119,000	799
1988-11-30	780	800	767	800	78,000	800
1988-11-29	765	771	755	765	42,000	765
1988-11-28	780	782	770	770	45,000	770
1988-11-26	800	800	770	776	32,000	776
1988-11-25	821	821	776	805	133,000	805
1988-11-24	836	848	801	811	69,000	811
1988-11-22	800	859	800	846	652,000	846
1988-11-21	800	810	776	783	160,000	783
1988-11-18	820	820	790	790	604,000	790
1988-11-17	710	750	710	750	269,000	750
1988-11-16	683	691	683	690	54,000	690
1988-11-15	683	695	676	676	89,000	676
1988-11-14	690	690	683	690	18,000	690
1988-11-11	673	680	673	676	25,000	676
1988-11-10	673	680	671	673	59,000	673
1988-11-09	671	690	671	673	20,000	673
1988-11-08	667	667	665	665	23,000	665
1988-11-07	676	676	666	666	9,000	666
1988-11-05	685	685	666	666	13,000	666
1988-11-04	685	695	685	685	16,000	685
1988-11-02	695	710	685	685	33,000	685
1988-11-01	698	699	680	685	30,000	685
1988-10-31	692	695	692	694	21,000	694
1988-10-29	660	663	660	663	35,000	663
1988-10-28	670	671	660	660	38,000	660
1988-10-27	680	680	670	670	45,000	670
1988-10-26	659	689	659	670	40,000	670
1988-10-25	656	670	655	655	92,000	655
1988-10-24	680	680	651	651	23,000	651
1988-10-22	680	680	680	680	13,000	680
1988-10-21	680	680	670	670	38,000	670
1988-10-20	670	671	670	671	11,000	671
1988-10-19	660	670	660	670	5,000	670
1988-10-18	672	672	651	651	69,000	651
1988-10-17	670	673	670	672	10,000	672
1988-10-14	671	671	670	670	12,000	670
1988-10-13	680	680	670	670	41,000	670
1988-10-12	690	690	680	690	10,000	690
1988-10-11	700	709	700	700	3,000	700
1988-10-07	697	697	690	690	16,000	690
1988-10-06	696	697	696	697	9,000	697
1988-10-05	700	710	690	690	16,000	690
1988-10-04	700	718	697	718	16,000	718
1988-10-03	696	704	695	700	20,000	700
1988-10-01	693	695	693	695	7,000	695
1988-09-30	684	693	683	693	10,000	693
1988-09-29	690	693	683	683	8,000	683
1988-09-28	682	686	682	683	27,000	683
1988-09-27	712	712	698	698	31,000	698
1988-09-26	720	720	710	710	38,000	710
1988-09-24	710	711	710	710	30,000	710
1988-09-22	720	720	710	710	6,000	710
1988-09-21	710	710	710	710	3,000	710
1988-09-20	750	750	725	725	40,000	725
1988-09-19	726	740	726	740	30,000	740
1988-09-16	709	726	709	716	24,000	716
1988-09-14	724	724	709	709	6,000	709
1988-09-13	698	729	698	710	24,000	710
1988-09-12	695	704	686	698	12,000	698
1988-09-09	695	695	695	695	2,000	695
1988-09-08	682	700	681	685	34,000	685
1988-09-07	678	681	678	681	5,000	681
1988-09-06	675	677	675	677	61,000	677
1988-09-05	672	672	672	672	9,000	672
1988-09-03	681	700	681	700	10,000	700
1988-09-02	685	685	678	678	2,000	678
1988-09-01	695	695	695	695	1,000	695
1988-08-31	700	700	691	700	14,000	700
1988-08-30	706	706	690	700	18,000	700
1988-08-29	709	709	705	705	5,000	705
1988-08-27	723	723	692	692	44,000	692
1988-08-26	735	735	725	725	56,000	725
1988-08-25	727	728	727	727	37,000	727
1988-08-24	736	750	725	727	29,000	727
1988-08-23	739	739	735	735	33,000	735
1988-08-22	742	742	739	739	4,000	739
1988-08-19	745	750	744	744	39,000	744
1988-08-18	747	753	745	745	25,000	745
1988-08-17	762	762	745	745	7,000	745
1988-08-16	750	750	742	742	29,000	742
1988-08-15	752	752	750	750	26,000	750
1988-08-12	763	763	750	750	60,000	750
1988-08-11	755	760	750	750	63,000	750
1988-08-10	769	774	750	767	27,000	767
1988-08-09	775	775	770	774	28,000	774
1988-08-08	768	775	766	775	58,000	775
1988-08-06	775	775	765	766	30,000	766
1988-08-05	745	780	745	773	125,000	773
1988-08-04	740	745	740	745	31,000	745
1988-08-03	736	749	735	749	39,000	749
1988-08-02	736	736	735	735	34,000	735
1988-08-01	749	749	730	735	51,000	735
1988-07-30	740	740	726	740	29,000	740
1988-07-29	740	740	730	740	36,000	740
1988-07-28	742	745	730	740	40,000	740
1988-07-27	730	749	728	733	40,000	733
1988-07-26	751	752	725	726	79,000	726
1988-07-25	770	770	732	750	57,000	750
1988-07-23	790	790	769	770	27,000	770
1988-07-22	817	817	800	800	65,000	800
1988-07-21	820	820	803	815	33,000	815
1988-07-20	815	820	800	820	100,000	820
1988-07-19	845	845	815	815	19,000	815
1988-07-15	830	855	830	855	19,000	855
1988-07-14	822	831	811	830	53,000	830
1988-07-13	860	860	820	830	60,000	830
1988-07-12	880	880	860	860	29,000	860
1988-07-11	885	885	850	862	33,000	862
1988-07-08	875	888	870	888	22,000	888
1988-07-07	889	891	873	885	45,000	885
1988-07-06	891	891	880	890	56,000	890
1988-07-05	905	907	885	899	71,000	899
1988-07-04	915	931	902	905	204,000	905
1988-07-02	869	915	869	910	147,000	910
1988-07-01	851	891	851	889	127,000	889
1988-06-30	879	879	860	860	26,000	860
1988-06-29	881	881	866	880	32,000	880
1988-06-28	900	900	871	871	57,000	871
1988-06-27	870	900	866	895	101,000	895
1988-06-25	875	875	860	870	58,000	870
1988-06-24	879	879	860	875	60,000	875
1988-06-23	877	886	866	880	98,000	880
1988-06-22	866	877	866	877	48,000	877
1988-06-21	878	878	860	875	73,000	875
1988-06-20	880	888	878	878	91,000	878
1988-06-17	880	880	860	876	83,000	876
1988-06-16	871	882	870	880	93,000	880
1988-06-15	900	900	881	881	90,000	881
1988-06-14	870	881	869	880	105,000	880
1988-06-13	860	870	860	863	134,000	863
1988-06-10	861	880	860	870	173,000	870
1988-06-09	895	895	861	871	125,000	871
1988-06-08	919	920	861	899	358,000	899
1988-06-07	920	937	900	926	291,000	926
1988-06-06	951	951	931	940	369,000	940
1988-06-04	964	1,030	961	961	850,000	961
1988-06-03	865	960	861	960	1,536,000	960
1988-06-02	875	875	841	860	750,000	860
1988-06-01	808	860	801	860	870,000	860
1988-05-31	799	800	786	795	374,000	795
1988-05-30	805	805	780	780	94,000	780
1988-05-28	799	810	791	800	449,000	800
1988-05-27	773	800	771	800	731,000	800
1988-05-26	736	778	735	773	535,000	773
1988-05-25	747	748	729	740	309,000	740
1988-05-24	730	747	730	747	204,000	747
1988-05-23	748	750	732	732	354,000	732
1988-05-20	739	740	721	722	124,000	722
1988-05-19	721	740	715	738	279,000	738
1988-05-18	721	725	716	719	72,000	719
1988-05-17	720	721	712	712	88,000	712
1988-05-16	725	730	716	716	67,000	716
1988-05-13	720	730	715	725	120,000	725
1988-05-12	720	720	710	720	54,000	720
1988-05-11	730	737	704	725	432,000	725
1988-05-10	714	730	705	729	419,000	729
1988-05-09	690	718	690	701	176,000	701
1988-05-07	691	694	680	690	22,000	690
1988-05-06	694	695	690	694	46,000	694
1988-05-02	698	698	690	690	32,000	690
1988-04-30	687	695	687	690	21,000	690
1988-04-28	700	708	691	704	74,000	704
1988-04-27	695	707	691	706	83,000	706
1988-04-26	691	714	690	710	211,000	710
1988-04-25	710	715	691	691	144,000	691
1988-04-23	720	720	702	715	137,000	715
1988-04-22	687	714	686	714	421,000	714
1988-04-21	690	690	685	685	90,000	685
1988-04-20	690	707	684	692	400,000	692
1988-04-19	680	685	676	685	127,000	685
1988-04-18	688	688	675	675	115,000	675
1988-04-15	679	679	675	675	90,000	675
1988-04-14	685	687	676	685	143,000	685
1988-04-13	670	685	670	685	203,000	685
1988-04-12	675	680	665	680	125,000	680
1988-04-11	658	680	652	679	229,000	679
1988-04-08	649	660	645	660	29,000	660
1988-04-07	651	662	647	660	32,000	660
1988-04-06	668	668	650	650	93,000	650
1988-04-05	639	660	630	660	239,000	660
1988-04-04	619	638	619	638	8,000	638
1988-04-02	625	638	624	638	12,000	638
1988-04-01	620	625	620	622	11,000	622
1988-03-31	620	630	611	614	10,000	614
1988-03-30	640	640	635	640	18,000	640
1988-03-29	620	643	620	643	42,000	643
1988-03-28	625	630	606	630	19,000	630
1988-03-26	610	630	610	625	11,000	625
1988-03-25	620	630	620	630	3,000	630
1988-03-24	619	638	619	630	42,000	630
1988-03-23	612	630	612	629	11,000	629
1988-03-22	610	630	610	622	21,000	622
1988-03-18	616	640	616	630	10,000	630
1988-03-17	630	640	625	635	18,000	635
1988-03-16	619	630	615	630	11,000	630
1988-03-15	611	630	611	620	14,000	620
1988-03-14	635	635	601	620	21,000	620
1988-03-11	635	639	630	635	11,000	635
1988-03-10	645	659	635	635	61,000	635
1988-03-09	630	643	630	642	26,000	642
1988-03-08	630	650	630	647	29,000	647
1988-03-07	638	640	620	640	9,000	640
1988-03-05	630	638	630	631	9,000	631
1988-03-04	631	640	630	638	11,000	638
1988-03-03	650	656	630	630	74,000	630
1988-03-02	647	663	642	645	180,000	645
1988-03-01	610	650	610	648	151,000	648
1988-02-29	615	620	607	620	39,000	620
1988-02-27	623	630	605	605	38,000	605
1988-02-26	620	628	607	620	52,000	620
1988-02-25	627	637	618	630	54,000	630
1988-02-24	619	643	618	637	130,000	637
1988-02-23	600	619	600	619	182,000	619
1988-02-22	590	595	585	595	65,000	595
1988-02-19	580	595	580	584	20,000	584
1988-02-17	590	590	580	580	24,000	580
1988-02-16	580	590	580	589	81,000	589
1988-02-15	577	580	566	580	29,000	580
1988-02-12	585	585	565	579	13,000	579
1988-02-10	570	580	565	575	28,000	575
1988-02-09	571	580	571	580	2,000	580
1988-02-08	571	585	571	585	5,000	585
1988-02-06	570	570	570	570	5,000	570
1988-02-05	588	598	588	588	15,000	588
1988-02-04	570	598	558	558	48,000	558
1988-02-03	597	597	580	584	38,000	584
1988-02-02	579	600	579	597	28,000	597
1988-02-01	570	580	568	570	10,000	570
1988-01-30	568	568	568	568	1,000	568
1988-01-29	560	570	558	558	31,000	558
1988-01-28	558	561	558	561	26,000	561
1988-01-27	560	565	560	565	10,000	565
1988-01-26	568	570	558	570	10,000	570
1988-01-25	558	568	558	558	13,000	558
1988-01-23	555	560	555	558	29,000	558
1988-01-22	560	580	560	565	20,000	565
1988-01-21	540	560	540	560	17,000	560
1988-01-20	558	561	558	561	6,000	561
1988-01-19	556	558	556	558	20,000	558
1988-01-18	574	580	560	560	8,000	560
1988-01-14	574	574	560	560	24,000	560
1988-01-13	580	580	575	575	28,000	575
1988-01-12	555	561	550	560	19,000	560
1988-01-11	558	558	547	555	21,000	555
1988-01-08	542	545	541	541	11,000	541
1988-01-07	557	557	547	547	5,000	547
1988-01-06	545	550	541	550	5,000	550
1988-01-05	545	546	545	545	6,000	545
1988-01-04	540	540	540	540	1,000	540

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