5957 日東精工(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,130	1,130	1,130	1,130	16,000	1,130
1989-12-28	1,140	1,150	1,130	1,130	28,000	1,130
1989-12-27	1,180	1,200	1,110	1,130	115,000	1,130
1989-12-26	1,140	1,200	1,140	1,200	59,000	1,200
1989-12-25	1,130	1,140	1,110	1,110	126,000	1,110
1989-12-22	1,160	1,160	1,140	1,140	70,000	1,140
1989-12-21	1,160	1,170	1,130	1,140	74,000	1,140
1989-12-20	1,180	1,180	1,160	1,160	73,000	1,160
1989-12-19	1,180	1,180	1,130	1,140	48,000	1,140
1989-12-18	1,200	1,200	1,170	1,180	55,000	1,180
1989-12-15	1,180	1,180	1,160	1,160	27,000	1,160
1989-12-14	1,200	1,210	1,190	1,190	56,000	1,190
1989-12-13	1,240	1,240	1,200	1,220	100,000	1,220
1989-12-12	1,240	1,250	1,220	1,230	139,000	1,230
1989-12-11	1,220	1,230	1,210	1,220	134,000	1,220
1989-12-08	1,240	1,250	1,220	1,220	325,000	1,220
1989-12-07	1,180	1,250	1,170	1,240	602,000	1,240
1989-12-06	1,160	1,170	1,160	1,170	160,000	1,170
1989-12-05	1,120	1,170	1,120	1,170	127,000	1,170
1989-12-04	1,140	1,160	1,130	1,160	105,000	1,160
1989-12-01	1,150	1,150	1,130	1,140	73,000	1,140
1989-11-30	1,140	1,160	1,130	1,150	58,000	1,150
1989-11-29	1,140	1,160	1,140	1,160	132,000	1,160
1989-11-28	1,140	1,170	1,140	1,140	102,000	1,140
1989-11-27	1,150	1,190	1,120	1,150	113,000	1,150
1989-11-24	1,190	1,190	1,160	1,160	147,000	1,160
1989-11-22	1,170	1,200	1,160	1,190	418,000	1,190
1989-11-21	1,110	1,150	1,100	1,150	273,000	1,150
1989-11-20	1,110	1,110	1,080	1,100	60,000	1,100
1989-11-17	1,110	1,110	1,080	1,110	63,000	1,110
1989-11-16	1,100	1,120	1,090	1,110	134,000	1,110
1989-11-15	1,090	1,100	1,090	1,100	49,000	1,100
1989-11-14	1,080	1,090	1,050	1,090	48,000	1,090
1989-11-13	1,100	1,100	1,080	1,080	72,000	1,080
1989-11-10	1,110	1,110	1,080	1,080	41,000	1,080
1989-11-09	1,100	1,110	1,100	1,110	41,000	1,110
1989-11-08	1,100	1,110	1,090	1,110	81,000	1,110
1989-11-07	1,100	1,120	1,100	1,100	80,000	1,100
1989-11-06	1,110	1,130	1,100	1,100	133,000	1,100
1989-11-02	1,100	1,120	1,090	1,110	93,000	1,110
1989-11-01	1,050	1,110	1,050	1,090	144,000	1,090
1989-10-31	1,050	1,050	1,040	1,050	46,000	1,050
1989-10-30	1,060	1,060	1,020	1,050	65,000	1,050
1989-10-27	1,090	1,090	1,070	1,070	77,000	1,070
1989-10-26	1,090	1,090	1,060	1,060	33,000	1,060
1989-10-25	1,100	1,100	1,070	1,070	84,000	1,070
1989-10-24	1,080	1,100	1,080	1,100	102,000	1,100
1989-10-23	1,100	1,120	1,080	1,080	90,000	1,080
1989-10-20	1,090	1,130	1,080	1,080	89,000	1,080
1989-10-19	1,100	1,100	1,090	1,090	53,000	1,090
1989-10-18	1,080	1,100	1,070	1,080	111,000	1,080
1989-10-17	1,070	1,090	1,070	1,090	59,000	1,090
1989-10-16	1,080	1,080	1,060	1,070	104,000	1,070
1989-10-13	1,070	1,120	1,060	1,120	124,000	1,120
1989-10-12	1,120	1,140	1,090	1,090	235,000	1,090
1989-10-11	1,160	1,170	1,120	1,140	342,000	1,140
1989-10-09	1,150	1,210	1,150	1,180	886,000	1,180
1989-10-06	1,150	1,160	1,120	1,160	1,240,000	1,160
1989-10-05	1,080	1,150	1,050	1,120	1,679,000	1,120
1989-10-04	1,000	1,080	1,000	1,060	1,157,000	1,060
1989-10-03	980	1,000	978	1,000	366,000	1,000
1989-10-02	968	980	968	978	171,000	978
1989-09-29	950	970	950	969	123,000	969
1989-09-28	946	956	940	956	107,000	956
1989-09-27	958	967	956	956	145,000	956
1989-09-26	938	970	934	968	247,000	968
1989-09-25	925	940	925	940	126,000	940
1989-09-22	909	925	906	925	83,000	925
1989-09-21	910	910	906	910	34,000	910
1989-09-20	910	915	907	907	36,000	907
1989-09-19	910	910	906	906	21,000	906
1989-09-18	910	910	906	910	21,000	910
1989-09-14	910	910	901	905	40,000	905
1989-09-13	901	915	900	910	18,000	910
1989-09-12	909	909	895	896	30,000	896
1989-09-11	910	910	910	910	2,000	910
1989-09-08	896	905	890	891	24,000	891
1989-09-07	922	922	906	906	82,000	906
1989-09-06	921	925	908	908	39,000	908
1989-09-05	905	937	905	928	19,000	928
1989-09-04	899	915	899	915	17,000	915
1989-09-01	900	910	897	897	13,000	897
1989-08-31	898	900	890	900	55,000	900
1989-08-30	900	900	898	898	9,000	898
1989-08-29	915	915	896	900	20,000	900
1989-08-28	915	915	895	910	33,000	910
1989-08-25	921	928	916	917	38,000	917
1989-08-24	926	926	920	920	7,000	920
1989-08-23	930	939	926	926	31,000	926
1989-08-22	930	939	920	930	50,000	930
1989-08-21	940	945	930	934	69,000	934
1989-08-18	905	929	905	929	76,000	929
1989-08-17	895	910	893	909	60,000	909
1989-08-16	886	895	886	895	32,000	895
1989-08-15	881	895	881	894	30,000	894
1989-08-14	890	890	881	881	15,000	881
1989-08-11	882	900	881	895	23,000	895
1989-08-10	890	890	881	881	36,000	881
1989-08-09	890	890	890	890	13,000	890
1989-08-08	876	894	876	894	28,000	894
1989-08-07	875	883	875	875	30,000	875
1989-08-04	877	885	872	885	49,000	885
1989-08-03	877	883	877	878	29,000	878
1989-08-02	876	890	876	885	32,000	885
1989-08-01	888	888	870	880	43,000	880
1989-07-31	890	900	888	888	26,000	888
1989-07-28	888	911	886	911	59,000	911
1989-07-27	900	900	888	890	26,000	890
1989-07-26	907	910	886	886	24,000	886
1989-07-25	900	909	900	906	28,000	906
1989-07-24	873	900	873	900	16,000	900
1989-07-21	865	865	860	865	24,000	865
1989-07-20	857	875	857	875	15,000	875
1989-07-19	866	866	856	863	25,000	863
1989-07-18	872	872	866	866	10,000	866
1989-07-17	875	875	873	873	23,000	873
1989-07-14	875	875	873	875	33,000	875
1989-07-13	878	886	875	875	19,000	875
1989-07-12	879	888	878	888	18,000	888
1989-07-11	886	886	876	876	51,000	876
1989-07-10	905	905	896	896	64,000	896
1989-07-07	920	921	919	920	17,000	920
1989-07-06	910	918	905	918	20,000	918
1989-07-05	905	912	902	910	54,000	910
1989-07-04	880	893	880	893	40,000	893
1989-07-03	871	880	871	871	7,000	871
1989-06-30	851	884	851	884	18,000	884
1989-06-29	873	873	867	867	21,000	867
1989-06-28	875	875	873	873	18,000	873
1989-06-27	882	885	877	877	16,000	877
1989-06-26	881	883	876	882	38,000	882
1989-06-23	880	892	880	890	92,000	890
1989-06-22	879	888	879	888	41,000	888
1989-06-21	876	876	876	876	13,000	876
1989-06-20	866	889	866	889	29,000	889
1989-06-19	893	893	876	876	19,000	876
1989-06-16	900	900	893	893	52,000	893
1989-06-15	897	900	896	896	35,000	896
1989-06-14	898	898	895	898	13,000	898
1989-06-12	900	900	898	898	7,000	898
1989-06-09	900	900	895	900	24,000	900
1989-06-08	892	903	892	903	32,000	903
1989-06-07	890	900	890	891	34,000	891
1989-06-06	899	905	890	905	39,000	905
1989-06-05	908	909	901	905	44,000	905
1989-06-02	916	940	916	918	21,000	918
1989-06-01	930	940	915	915	126,000	915
1989-05-31	911	927	911	927	65,000	927
1989-05-30	920	920	911	911	30,000	911
1989-05-29	920	920	910	920	58,000	920
1989-05-26	907	930	907	910	34,000	910
1989-05-25	910	920	910	910	19,000	910
1989-05-24	907	920	907	920	9,000	920
1989-05-23	912	915	906	906	36,000	906
1989-05-22	915	930	915	920	19,000	920
1989-05-19	940	940	927	930	37,000	930
1989-05-18	937	949	928	949	31,000	949
1989-05-17	940	950	927	927	59,000	927
1989-05-16	946	947	940	941	28,000	941
1989-05-15	950	960	946	946	17,000	946
1989-05-12	960	963	945	950	93,000	950
1989-05-11	972	972	956	956	80,000	956
1989-05-10	971	978	967	970	129,000	970
1989-05-09	975	979	970	970	111,000	970
1989-05-08	975	975	965	965	97,000	965
1989-05-02	975	979	970	979	289,000	979
1989-05-01	947	965	947	959	115,000	959
1989-04-28	960	965	940	942	73,000	942
1989-04-27	960	965	951	951	116,000	951
1989-04-26	971	975	955	968	170,000	968
1989-04-25	945	979	943	970	285,000	970
1989-04-24	944	950	940	942	102,000	942
1989-04-21	949	949	929	942	131,000	942
1989-04-20	949	949	939	939	154,000	939
1989-04-19	939	940	930	932	137,000	932
1989-04-18	922	928	920	926	132,000	926
1989-04-17	934	934	918	920	100,000	920
1989-04-14	930	934	920	924	130,000	924
1989-04-13	925	930	920	920	224,000	920
1989-04-12	925	925	900	905	176,000	905
1989-04-11	920	920	910	915	164,000	915
1989-04-10	923	925	906	910	188,000	910
1989-04-07	910	914	900	905	172,000	905
1989-04-06	899	899	885	890	193,000	890
1989-04-05	898	898	885	889	181,000	889
1989-04-04	885	894	880	885	272,000	885
1989-04-03	856	860	852	855	96,000	855
1989-03-31	841	860	840	850	51,000	850
1989-03-30	851	851	832	832	66,000	832
1989-03-29	812	831	812	831	32,000	831
1989-03-28	810	820	810	812	25,000	812
1989-03-27	829	829	810	810	45,000	810
1989-03-24	826	838	825	826	39,000	826
1989-03-23	830	836	825	836	23,000	836
1989-03-22	850	850	830	836	78,000	836
1989-03-20	856	856	840	850	89,000	850
1989-03-17	870	874	855	857	117,000	857
1989-03-16	845	867	844	866	170,000	866
1989-03-15	821	844	821	844	63,000	844
1989-03-14	830	850	820	840	82,000	840
1989-03-13	818	829	818	821	16,000	821
1989-03-10	832	832	811	828	42,000	828
1989-03-09	840	850	831	832	26,000	832
1989-03-08	859	859	845	850	30,000	850
1989-03-07	841	859	835	859	53,000	859
1989-03-06	840	845	835	840	37,000	840
1989-03-03	840	840	830	840	70,000	840
1989-03-02	841	841	830	830	32,000	830
1989-03-01	841	862	840	840	66,000	840
1989-02-28	826	853	826	842	116,000	842
1989-02-27	825	829	825	827	67,000	827
1989-02-23	820	823	813	815	66,000	815
1989-02-22	840	840	826	826	79,000	826
1989-02-21	820	832	816	832	93,000	832
1989-02-20	825	825	816	816	96,000	816
1989-02-17	830	840	825	826	48,000	826
1989-02-16	850	850	830	830	67,000	830
1989-02-15	857	857	835	840	67,000	840
1989-02-14	860	860	850	850	36,000	850
1989-02-13	860	869	860	860	31,000	860
1989-02-10	865	866	850	850	142,000	850
1989-02-09	860	870	860	865	91,000	865
1989-02-08	864	879	850	865	107,000	865
1989-02-07	880	890	860	860	95,000	860
1989-02-06	901	901	880	880	79,000	880
1989-02-03	861	900	860	891	200,000	891
1989-02-02	870	875	858	866	87,000	866
1989-02-01	860	868	847	868	131,000	868
1989-01-31	866	870	850	850	82,000	850
1989-01-30	870	870	860	860	56,000	860
1989-01-28	860	869	850	851	90,000	851
1989-01-27	860	860	847	850	117,000	850
1989-01-26	857	860	850	856	120,000	856
1989-01-25	858	858	847	850	76,000	850
1989-01-24	857	866	838	838	101,000	838
1989-01-23	843	857	838	855	110,000	855
1989-01-20	838	839	803	813	193,000	813
1989-01-19	851	860	838	838	131,000	838
1989-01-18	880	880	850	850	160,000	850
1989-01-17	878	900	868	870	238,000	870
1989-01-13	910	911	850	868	552,000	868
1989-01-12	940	940	900	902	406,000	902
1989-01-11	947	960	919	947	636,000	947
1989-01-10	948	1,020	918	977	2,561,000	977
1989-01-09	838	919	821	918	1,177,000	918
1989-01-06	785	819	772	819	196,000	819
1989-01-05	781	781	770	780	8,000	780
1989-01-04	792	792	783	783	11,000	783

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