6641 日新電機(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	656	656	650	651	41,000	651
1987-12-26	661	668	661	663	43,000	663
1987-12-25	689	690	660	661	36,000	661
1987-12-24	686	696	665	690	94,000	690
1987-12-23	701	701	685	690	47,000	690
1987-12-22	715	718	698	700	198,000	700
1987-12-21	715	720	710	710	73,000	710
1987-12-18	700	715	700	712	170,000	712
1987-12-17	720	721	695	708	254,000	708
1987-12-16	702	730	702	715	478,000	715
1987-12-15	687	705	687	699	284,000	699
1987-12-14	688	690	680	685	83,000	685
1987-12-11	692	692	670	678	243,000	678
1987-12-10	680	693	677	685	86,000	685
1987-12-09	690	690	682	682	101,000	682
1987-12-08	677	685	675	680	57,000	680
1987-12-07	685	685	675	675	40,000	675
1987-12-05	675	676	666	675	43,000	675
1987-12-04	673	673	658	658	91,000	658
1987-12-03	695	695	661	674	199,000	674
1987-12-02	675	695	670	685	201,000	685
1987-12-01	655	669	650	669	51,000	669
1987-11-30	675	680	655	660	31,000	660
1987-11-28	671	688	671	676	64,000	676
1987-11-27	686	700	684	689	171,000	689
1987-11-26	684	684	679	682	81,000	682
1987-11-25	663	684	663	679	143,000	679
1987-11-24	635	658	635	658	165,000	658
1987-11-20	658	663	658	658	19,000	658
1987-11-19	665	665	660	665	39,000	665
1987-11-18	665	665	655	655	25,000	655
1987-11-17	670	678	663	665	36,000	665
1987-11-16	660	660	655	660	19,000	660
1987-11-13	640	660	640	660	76,000	660
1987-11-12	620	640	620	621	37,000	621
1987-11-11	645	645	600	612	120,000	612
1987-11-10	655	655	645	645	79,000	645
1987-11-09	662	670	650	655	49,000	655
1987-11-07	662	670	662	670	53,000	670
1987-11-06	651	670	650	650	41,000	650
1987-11-05	650	650	645	650	33,000	650
1987-11-04	669	670	650	670	87,000	670
1987-11-02	670	670	655	661	32,000	661
1987-10-31	655	655	645	655	53,000	655
1987-10-30	645	650	630	635	199,000	635
1987-10-29	640	659	635	640	145,000	640
1987-10-28	641	675	641	650	211,000	650
1987-10-27	625	650	625	640	181,000	640
1987-10-26	640	640	627	635	267,000	635
1987-10-24	640	675	630	630	190,000	630
1987-10-23	650	675	650	650	389,000	650
1987-10-22	701	730	699	700	317,000	700
1987-10-21	700	705	681	690	168,000	690
1987-10-20	660	660	660	660	232,000	660
1987-10-19	758	769	758	760	95,000	760
1987-10-16	770	788	770	785	95,000	785
1987-10-15	790	798	775	784	161,000	784
1987-10-14	805	820	800	800	202,000	800
1987-10-13	815	817	797	805	133,000	805
1987-10-12	818	826	815	815	133,000	815
1987-10-09	833	833	823	828	345,000	828
1987-10-08	835	835	821	823	494,000	823
1987-10-07	808	818	803	815	285,000	815
1987-10-06	815	816	805	811	246,000	811
1987-10-05	814	816	810	811	157,000	811
1987-10-03	805	810	801	810	38,000	810
1987-10-02	810	810	781	800	123,000	800
1987-10-01	814	814	799	803	243,000	803
1987-09-30	810	819	801	814	718,000	814
1987-09-29	765	800	760	800	515,000	800
1987-09-28	770	770	760	765	242,000	765
1987-09-26	780	780	765	770	226,000	770
1987-09-25	776	780	766	773	96,000	773
1987-09-24	770	785	766	766	296,000	766
1987-09-22	761	770	761	770	76,000	770
1987-09-21	771	781	761	761	141,000	761
1987-09-18	795	795	781	781	163,000	781
1987-09-17	792	797	780	789	249,000	789
1987-09-16	800	800	790	791	79,000	791
1987-09-14	802	802	790	797	339,000	797
1987-09-11	799	799	782	782	210,000	782
1987-09-10	795	795	771	789	185,000	789
1987-09-09	804	810	780	785	288,000	785
1987-09-08	784	807	784	800	177,000	800
1987-09-07	790	790	765	784	74,000	784
1987-09-05	784	787	770	780	134,000	780
1987-09-04	775	788	775	787	96,000	787
1987-09-03	761	770	752	765	90,000	765
1987-09-02	762	770	750	755	201,000	755
1987-09-01	780	785	772	772	198,000	772
1987-08-31	790	790	781	786	111,000	786
1987-08-29	790	795	780	795	335,000	795
1987-08-28	790	810	780	786	378,000	786
1987-08-27	815	818	800	800	215,000	800
1987-08-26	820	820	815	815	161,000	815
1987-08-25	808	820	800	801	192,000	801
1987-08-24	813	825	806	813	278,000	813
1987-08-22	830	845	811	821	173,000	821
1987-08-21	850	850	820	820	785,000	820
1987-08-20	825	844	810	828	629,000	828
1987-08-19	811	831	801	815	1,283,000	815
1987-08-18	869	891	831	831	3,451,000	831
1987-08-17	829	888	829	860	5,854,000	860
1987-08-14	818	842	810	839	4,218,000	839
1987-08-13	795	805	777	798	780,000	798
1987-08-12	810	818	776	788	2,196,000	788
1987-08-11	726	820	726	800	3,029,000	800
1987-08-10	740	748	720	730	309,000	730
1987-08-07	763	764	743	745	424,000	745
1987-08-06	741	764	741	759	705,000	759
1987-08-05	720	739	716	734	494,000	734
1987-08-04	710	717	700	717	216,000	717
1987-08-03	716	720	702	702	57,000	702
1987-08-01	717	718	711	715	62,000	715
1987-07-31	706	719	706	718	177,000	718
1987-07-30	709	709	690	700	206,000	700
1987-07-29	665	703	661	700	247,000	700
1987-07-28	665	675	655	655	134,000	655
1987-07-27	655	669	655	665	93,000	665
1987-07-25	650	659	650	659	125,000	659
1987-07-24	651	660	650	659	253,000	659
1987-07-23	661	663	644	644	111,000	644
1987-07-22	678	680	663	663	123,000	663
1987-07-21	690	695	670	670	183,000	670
1987-07-20	720	725	690	690	139,000	690
1987-07-17	680	710	680	710	280,000	710
1987-07-16	689	698	685	685	83,000	685
1987-07-15	691	704	690	699	156,000	699
1987-07-14	689	689	686	688	39,000	688
1987-07-13	700	700	683	685	108,000	685
1987-07-10	685	700	685	700	90,000	700
1987-07-09	686	686	681	681	158,000	681
1987-07-08	701	701	686	686	130,000	686
1987-07-07	710	710	700	700	162,000	700
1987-07-06	718	718	706	709	98,000	709
1987-07-04	706	710	705	709	95,000	709
1987-07-03	722	722	706	710	128,000	710
1987-07-02	716	728	710	712	74,000	712
1987-07-01	727	727	705	706	164,000	706
1987-06-30	715	727	708	727	143,000	727
1987-06-29	713	735	705	705	97,000	705
1987-06-27	707	720	702	703	120,000	703
1987-06-26	730	745	720	726	169,000	726
1987-06-25	745	745	725	726	136,000	726
1987-06-24	750	759	730	735	252,000	735
1987-06-23	702	750	702	750	425,000	750
1987-06-22	715	727	701	701	148,000	701
1987-06-19	739	739	704	725	198,000	725
1987-06-18	750	755	725	729	254,000	729
1987-06-17	740	740	727	740	219,000	740
1987-06-16	746	746	733	733	220,000	733
1987-06-15	770	770	735	736	106,000	736
1987-06-12	755	765	745	760	496,000	760
1987-06-11	734	750	733	745	397,000	745
1987-06-10	750	750	736	736	400,000	736
1987-06-09	775	775	735	742	383,000	742
1987-06-08	800	800	765	777	364,000	777
1987-06-06	778	800	770	800	1,022,000	800
1987-06-05	810	830	768	768	1,689,000	768
1987-06-04	807	819	790	810	1,957,000	810
1987-06-03	802	870	802	817	12,575,000	817
1987-06-02	715	802	704	802	8,279,000	802
1987-06-01	685	715	683	702	2,606,000	702
1987-05-30	670	680	670	678	847,000	678
1987-05-29	635	660	635	660	652,000	660
1987-05-28	640	640	630	640	346,000	640
1987-05-27	640	648	621	646	625,000	646
1987-05-26	607	630	607	630	262,000	630
1987-05-25	608	608	600	607	121,000	607
1987-05-23	598	600	591	600	35,000	600
1987-05-22	595	600	590	595	43,000	595
1987-05-21	601	608	595	595	46,000	595
1987-05-20	590	609	590	595	62,000	595
1987-05-19	600	609	600	609	27,000	609
1987-05-18	600	620	596	610	58,000	610
1987-05-15	620	620	600	600	107,000	600
1987-05-14	600	620	600	616	151,000	616
1987-05-13	580	595	575	595	64,000	595
1987-05-12	580	581	572	572	54,000	572
1987-05-11	570	570	570	570	30,000	570
1987-05-08	599	620	585	610	81,000	610
1987-05-07	595	605	595	602	37,000	602
1987-05-06	595	607	595	600	73,000	600
1987-05-02	596	596	596	596	15,000	596
1987-05-01	600	610	599	599	113,000	599
1987-04-30	575	575	575	575	28,000	575
1987-04-28	545	559	545	550	22,000	550
1987-04-27	560	560	546	546	65,000	546
1987-04-25	571	580	564	564	73,000	564
1987-04-24	600	600	580	580	53,000	580
1987-04-23	605	605	591	600	90,000	600
1987-04-22	600	625	590	600	317,000	600
1987-04-21	613	613	600	600	70,000	600
1987-04-20	610	615	601	610	69,000	610
1987-04-17	610	619	600	610	344,000	610
1987-04-16	609	609	598	600	73,000	600
1987-04-15	591	610	590	590	399,000	590
1987-04-14	619	630	610	610	148,000	610
1987-04-13	650	650	620	620	244,000	620
1987-04-10	600	650	590	650	463,000	650
1987-04-09	640	650	610	610	254,000	610
1987-04-08	670	670	650	650	284,000	650
1987-04-07	665	685	665	670	635,000	670
1987-04-06	669	669	645	660	316,000	660
1987-04-04	680	685	670	670	357,000	670
1987-04-03	700	700	685	690	2,393,000	690
1987-04-02	638	681	621	676	1,908,000	676
1987-04-01	629	630	620	628	448,000	628
1987-03-31	595	620	595	610	486,000	610
1987-03-30	629	632	600	605	383,000	605
1987-03-28	635	635	615	635	1,208,000	635
1987-03-27	583	639	575	639	2,115,000	639
1987-03-26	565	575	555	565	545,000	565
1987-03-25	529	580	526	575	1,034,000	575
1987-03-24	525	530	515	529	170,000	529
1987-03-23	500	525	500	525	166,000	525
1987-03-20	509	520	509	509	67,000	509
1987-03-19	528	528	510	519	85,000	519
1987-03-18	530	530	525	529	105,000	529
1987-03-17	523	531	518	531	266,000	531
1987-03-16	516	530	516	525	336,000	525
1987-03-13	485	520	483	517	373,000	517
1987-03-12	475	482	475	480	86,000	480
1987-03-11	470	475	470	475	27,000	475
1987-03-10	460	470	460	470	85,000	470
1987-03-09	460	465	460	465	171,000	465
1987-03-07	469	470	465	465	41,000	465
1987-03-06	476	480	473	473	94,000	473
1987-03-05	485	485	475	475	196,000	475
1987-03-04	490	491	485	485	83,000	485
1987-03-03	490	495	485	490	49,000	490
1987-03-02	488	495	485	485	102,000	485
1987-02-28	485	485	485	485	39,000	485
1987-02-27	490	493	475	475	176,000	475
1987-02-26	496	496	490	490	57,000	490
1987-02-25	497	500	491	497	82,000	497
1987-02-24	502	505	498	498	27,000	498
1987-02-23	498	500	498	499	74,000	499
1987-02-20	505	505	495	498	138,000	498
1987-02-19	500	510	495	495	146,000	495
1987-02-18	485	500	485	498	71,000	498
1987-02-17	481	489	480	485	66,000	485
1987-02-16	490	490	481	489	78,000	489
1987-02-13	489	490	486	486	80,000	486
1987-02-12	495	495	489	490	109,000	490
1987-02-10	486	500	486	495	92,000	495
1987-02-09	490	490	486	486	75,000	486
1987-02-07	491	493	486	491	34,000	491
1987-02-06	484	498	484	486	342,000	486
1987-02-05	485	488	481	488	39,000	488
1987-02-04	485	485	481	485	53,000	485
1987-02-03	488	488	485	485	72,000	485
1987-02-02	490	490	488	488	95,000	488
1987-01-31	493	495	488	490	56,000	490
1987-01-30	495	495	488	488	65,000	488
1987-01-29	495	495	490	495	40,000	495
1987-01-28	501	505	497	497	73,000	497
1987-01-27	508	508	505	505	25,000	505
1987-01-26	500	509	500	508	107,000	508
1987-01-24	500	510	497	510	86,000	510
1987-01-23	493	510	493	495	145,000	495
1987-01-22	464	488	464	488	105,000	488
1987-01-21	465	465	460	463	166,000	463
1987-01-20	467	470	460	465	128,000	465
1987-01-19	485	490	467	467	118,000	467
1987-01-16	487	489	476	480	171,000	480
1987-01-14	481	483	477	477	179,000	477
1987-01-13	492	495	486	486	193,000	486
1987-01-12	495	500	492	495	245,000	495
1987-01-09	496	499	492	492	320,000	492
1987-01-08	500	502	498	500	54,000	500
1987-01-07	495	503	491	502	110,000	502
1987-01-06	506	506	489	490	295,000	490
1987-01-05	506	511	506	506	42,000	506

分割・併合履歴：なし