6641 日新電機(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	512	512	502	510	162,000	510
1986-12-26	521	521	512	512	100,000	512
1986-12-25	526	526	521	521	70,000	521
1986-12-24	525	530	525	525	115,000	525
1986-12-23	531	531	525	525	124,000	525
1986-12-22	544	544	521	521	74,000	521
1986-12-19	540	545	535	545	67,000	545
1986-12-18	556	556	550	550	53,000	550
1986-12-17	570	570	550	558	239,000	558
1986-12-16	560	565	552	560	56,000	560
1986-12-15	565	565	555	555	36,000	555
1986-12-12	562	570	561	561	48,000	561
1986-12-11	565	566	560	560	104,000	560
1986-12-10	565	570	560	570	83,000	570
1986-12-09	574	574	565	570	100,000	570
1986-12-08	575	579	570	575	72,000	575
1986-12-06	567	580	567	575	231,000	575
1986-12-05	594	610	587	587	313,000	587
1986-12-04	585	594	585	594	247,000	594
1986-12-03	588	590	570	585	175,000	585
1986-12-02	592	592	578	578	125,000	578
1986-12-01	577	591	577	587	160,000	587
1986-11-29	560	569	558	558	33,000	558
1986-11-28	568	572	556	556	58,000	556
1986-11-27	570	570	560	570	31,000	570
1986-11-26	575	575	560	560	70,000	560
1986-11-25	558	565	556	560	35,000	560
1986-11-22	556	560	555	555	20,000	555
1986-11-21	559	559	555	555	31,000	555
1986-11-20	552	554	545	554	26,000	554
1986-11-19	554	564	550	552	35,000	552
1986-11-18	565	565	540	544	37,000	544
1986-11-17	561	561	557	557	24,000	557
1986-11-14	559	563	556	562	46,000	562
1986-11-13	560	565	559	565	38,000	565
1986-11-12	570	575	565	565	51,000	565
1986-11-11	570	573	560	569	107,000	569
1986-11-10	565	569	560	560	116,000	560
1986-11-07	545	559	540	559	218,000	559
1986-11-06	535	540	531	540	30,000	540
1986-11-05	535	545	535	545	21,000	545
1986-11-04	541	550	535	535	66,000	535
1986-11-01	527	540	527	540	49,000	540
1986-10-31	521	531	521	523	41,000	523
1986-10-30	539	540	530	531	91,000	531
1986-10-29	540	540	530	535	59,000	535
1986-10-28	555	555	540	542	25,000	542
1986-10-27	558	558	555	555	10,000	555
1986-10-25	561	565	560	560	40,000	560
1986-10-24	550	560	540	541	138,000	541
1986-10-23	509	530	505	510	58,000	510
1986-10-22	508	525	505	506	62,000	506
1986-10-21	507	508	501	508	48,000	508
1986-10-20	495	508	495	508	31,000	508
1986-10-17	534	534	513	520	57,000	520
1986-10-16	520	533	518	533	38,000	533
1986-10-15	533	533	528	528	11,000	528
1986-10-14	535	535	521	530	33,000	530
1986-10-13	547	555	535	543	63,000	543
1986-10-09	530	540	528	540	119,000	540
1986-10-08	531	531	530	530	34,000	530
1986-10-07	526	529	526	529	28,000	529
1986-10-06	526	526	516	517	47,000	517
1986-10-04	516	521	516	516	66,000	516
1986-10-03	520	520	502	515	74,000	515
1986-10-02	528	538	526	526	55,000	526
1986-10-01	560	560	542	548	32,000	548
1986-09-30	556	556	548	554	69,000	554
1986-09-29	560	560	556	556	29,000	556
1986-09-27	560	561	556	556	44,000	556
1986-09-26	566	570	556	556	37,000	556
1986-09-25	570	570	565	565	50,000	565
1986-09-24	575	577	570	572	70,000	572
1986-09-22	575	575	561	570	39,000	570
1986-09-19	580	582	570	578	107,000	578
1986-09-18	580	583	575	583	45,000	583
1986-09-17	575	585	575	583	49,000	583
1986-09-16	598	600	585	585	46,000	585
1986-09-12	605	615	598	598	44,000	598
1986-09-11	620	624	617	617	127,000	617
1986-09-10	620	624	615	622	199,000	622
1986-09-09	615	620	610	620	87,000	620
1986-09-08	615	624	609	609	160,000	609
1986-09-06	615	615	605	605	97,000	605
1986-09-05	620	620	605	605	141,000	605
1986-09-04	590	605	586	600	213,000	600
1986-09-03	584	590	584	590	111,000	590
1986-09-02	581	590	580	585	48,000	585
1986-09-01	590	590	580	580	50,000	580
1986-08-30	596	600	591	591	34,000	591
1986-08-29	595	600	591	591	15,000	591
1986-08-28	610	610	600	600	123,000	600
1986-08-27	613	613	603	610	272,000	610
1986-08-26	604	604	600	603	138,000	603
1986-08-25	595	601	589	600	49,000	600
1986-08-23	589	589	589	589	17,000	589
1986-08-22	571	571	571	571	32,000	571
1986-08-21	580	586	566	570	126,000	570
1986-08-20	590	590	586	587	115,000	587
1986-08-19	586	590	585	590	123,000	590
1986-08-18	585	587	583	585	64,000	585
1986-08-15	585	586	583	585	74,000	585
1986-08-14	596	596	583	585	64,000	585
1986-08-13	600	603	595	595	111,000	595
1986-08-12	605	609	600	601	85,000	601
1986-08-11	632	633	609	610	81,000	610
1986-08-08	644	644	635	635	239,000	635
1986-08-07	605	635	604	635	412,000	635
1986-08-06	593	605	590	600	157,000	600
1986-08-05	578	583	573	583	155,000	583
1986-08-04	577	585	575	578	17,000	578
1986-08-02	571	583	571	577	83,000	577
1986-08-01	570	570	565	570	68,000	570
1986-07-31	579	580	568	569	112,000	569
1986-07-30	595	595	590	590	72,000	590
1986-07-29	605	605	596	596	81,000	596
1986-07-28	607	615	606	610	133,000	610
1986-07-26	596	605	596	605	117,000	605
1986-07-25	595	600	590	596	97,000	596
1986-07-24	599	599	590	591	196,000	591
1986-07-23	595	599	590	595	289,000	595
1986-07-22	600	600	590	599	81,000	599
1986-07-21	600	600	580	600	197,000	600
1986-07-19	618	620	600	601	120,000	601
1986-07-18	645	645	618	621	187,000	621
1986-07-17	641	650	640	650	142,000	650
1986-07-16	664	664	651	651	101,000	651
1986-07-15	670	671	660	668	116,000	668
1986-07-14	671	674	671	672	106,000	672
1986-07-11	667	670	667	670	55,000	670
1986-07-10	668	668	664	665	53,000	665
1986-07-09	670	670	661	664	95,000	664
1986-07-08	670	673	668	668	61,000	668
1986-07-07	673	674	670	674	71,000	674
1986-07-05	679	679	662	678	160,000	678
1986-07-04	690	690	678	678	55,000	678
1986-07-03	680	690	677	690	88,000	690
1986-07-02	685	690	680	682	152,000	682
1986-07-01	690	690	686	686	85,000	686
1986-06-30	690	695	685	695	87,000	695
1986-06-28	695	699	695	695	79,000	695
1986-06-27	710	720	692	695	914,000	695
1986-06-26	689	700	688	700	220,000	700
1986-06-25	690	692	685	688	84,000	688
1986-06-24	690	700	688	690	121,000	690
1986-06-23	684	705	684	685	82,000	685
1986-06-21	679	685	679	685	22,000	685
1986-06-20	675	680	675	677	55,000	677
1986-06-19	680	684	676	676	67,000	676
1986-06-18	696	696	684	690	365,000	690
1986-06-17	692	695	692	693	65,000	693
1986-06-16	700	701	690	691	290,000	691
1986-06-13	700	700	693	695	142,000	695
1986-06-12	695	700	692	695	745,000	695
1986-06-11	695	696	692	695	96,000	695
1986-06-10	700	700	692	692	78,000	692
1986-06-09	711	713	700	700	77,000	700
1986-06-07	693	710	690	710	118,000	710
1986-06-06	700	702	693	700	286,000	700
1986-06-05	708	708	690	700	426,000	700
1986-06-04	711	713	696	708	261,000	708
1986-06-03	710	720	706	710	247,000	710
1986-06-02	715	725	702	713	256,000	713
1986-05-31	715	715	710	712	53,000	712
1986-05-30	725	725	711	715	97,000	715
1986-05-29	729	735	716	720	264,000	720
1986-05-28	713	725	707	719	228,000	719
1986-05-27	711	715	695	708	215,000	708
1986-05-26	733	733	715	720	111,000	720
1986-05-24	721	730	721	725	145,000	725
1986-05-23	710	720	709	720	365,000	720
1986-05-22	705	710	700	705	185,000	705
1986-05-21	708	708	703	705	160,000	705
1986-05-20	720	720	693	718	337,000	718
1986-05-19	718	720	715	720	29,000	720
1986-05-17	709	710	705	710	145,000	710
1986-05-16	720	720	707	709	83,000	709
1986-05-15	721	722	710	710	297,000	710
1986-05-14	725	730	710	720	224,000	720
1986-05-13	720	730	716	730	34,000	730
1986-05-12	730	730	715	720	77,000	720
1986-05-09	730	734	729	733	108,000	733
1986-05-08	750	750	729	729	122,000	729
1986-05-07	750	752	738	752	78,000	752
1986-05-06	750	755	750	754	144,000	754
1986-05-02	757	757	750	756	121,000	756
1986-05-01	765	765	750	757	273,000	757
1986-04-30	750	765	750	764	293,000	764
1986-04-28	755	755	741	741	126,000	741
1986-04-26	740	755	740	755	106,000	755
1986-04-25	728	735	728	735	318,000	735
1986-04-24	735	735	710	718	70,000	718
1986-04-23	750	755	720	735	290,000	735
1986-04-22	745	749	737	745	182,000	745
1986-04-21	737	750	737	737	198,000	737
1986-04-19	736	736	725	736	40,000	736
1986-04-18	727	734	721	726	84,000	726
1986-04-17	729	729	723	727	77,000	727
1986-04-16	730	730	721	721	55,000	721
1986-04-15	710	712	710	711	46,000	711
1986-04-14	740	745	730	730	65,000	730
1986-04-11	745	745	730	740	77,000	740
1986-04-10	765	765	750	750	65,000	750
1986-04-09	770	770	750	755	193,000	755
1986-04-08	749	755	740	755	95,000	755
1986-04-07	738	750	730	740	97,000	740
1986-04-05	720	739	720	728	89,000	728
1986-04-04	705	730	704	710	642,000	710
1986-04-03	716	716	705	705	53,000	705
1986-04-02	715	720	700	716	172,000	716
1986-04-01	720	720	709	716	90,000	716
1986-03-31	725	725	716	716	75,000	716
1986-03-29	720	729	720	726	19,000	726
1986-03-28	720	740	719	729	96,000	729
1986-03-27	700	721	700	721	143,000	721
1986-03-26	686	700	686	686	52,000	686
1986-03-25	698	699	671	671	111,000	671
1986-03-24	704	706	690	690	125,000	690
1986-03-22	701	710	700	703	75,000	703
1986-03-20	701	709	700	704	65,000	704
1986-03-19	690	711	690	700	166,000	700
1986-03-18	715	715	695	700	109,000	700
1986-03-17	740	749	730	745	133,000	745
1986-03-15	755	760	743	743	87,000	743
1986-03-14	760	765	749	765	164,000	765
1986-03-13	770	770	769	770	86,000	770
1986-03-12	770	775	770	775	60,000	775
1986-03-11	780	780	770	776	55,000	776
1986-03-10	776	780	770	780	52,000	780
1986-03-07	780	795	775	795	138,000	795
1986-03-06	800	801	781	800	111,000	800
1986-03-05	795	805	795	805	109,000	805
1986-03-04	805	805	790	790	119,000	790
1986-03-03	790	800	785	800	47,000	800
1986-03-01	775	790	770	790	56,000	790
1986-02-28	775	779	775	779	58,000	779
1986-02-27	795	800	770	775	415,000	775
1986-02-26	790	801	790	795	108,000	795
1986-02-25	810	810	790	796	26,000	796
1986-02-24	806	810	798	810	52,000	810
1986-02-22	810	815	805	806	18,000	806
1986-02-21	794	819	790	819	119,000	819
1986-02-20	783	819	783	819	40,000	819
1986-02-19	790	791	782	783	74,000	783
1986-02-18	803	810	790	800	125,000	800
1986-02-17	800	805	796	803	85,000	803
1986-02-15	795	805	790	805	226,000	805
1986-02-14	805	810	805	805	53,000	805
1986-02-13	805	815	805	806	97,000	806
1986-02-12	815	825	815	818	147,000	818
1986-02-10	822	845	820	845	430,000	845
1986-02-07	830	833	801	802	139,000	802
1986-02-06	828	830	825	830	233,000	830
1986-02-05	801	828	801	828	481,000	828
1986-02-04	791	800	791	800	87,000	800
1986-02-03	790	790	785	790	43,000	790
1986-02-01	780	791	776	791	80,000	791
1986-01-31	790	790	775	785	97,000	785
1986-01-30	790	790	785	790	85,000	790
1986-01-29	809	809	800	804	235,000	804
1986-01-28	805	806	800	806	159,000	806
1986-01-27	790	801	780	800	147,000	800
1986-01-25	805	805	780	780	69,000	780
1986-01-24	775	810	770	810	1,049,000	810
1986-01-23	805	805	785	785	22,000	785
1986-01-22	783	805	772	805	271,000	805
1986-01-21	785	785	780	783	57,000	783
1986-01-20	796	805	785	785	35,000	785
1986-01-18	791	800	790	792	34,000	792
1986-01-17	810	810	790	790	60,000	790
1986-01-16	781	800	775	800	121,000	800
1986-01-14	778	790	775	780	105,000	780
1986-01-13	795	795	780	780	59,000	780
1986-01-10	780	799	780	786	71,000	786
1986-01-09	780	800	780	790	83,000	790
1986-01-08	780	810	780	800	69,000	800
1986-01-07	786	786	769	770	107,000	770
1986-01-06	815	825	790	790	72,000	790
1986-01-04	828	832	820	830	147,000	830

分割・併合履歴：なし