6641 日新電機(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	883	900	883	899	45,000	899
1988-12-27	899	899	883	883	57,000	883
1988-12-26	881	899	880	899	96,000	899
1988-12-24	901	901	896	896	28,000	896
1988-12-23	901	910	901	901	86,000	901
1988-12-22	909	910	900	900	111,000	900
1988-12-21	924	924	910	920	88,000	920
1988-12-20	940	954	905	905	245,000	905
1988-12-19	950	955	940	940	369,000	940
1988-12-16	938	940	921	934	252,000	934
1988-12-15	950	950	925	938	333,000	938
1988-12-14	925	954	920	950	1,018,000	950
1988-12-13	910	921	910	915	543,000	915
1988-12-12	911	913	895	904	260,000	904
1988-12-09	884	910	875	903	669,000	903
1988-12-08	875	885	873	880	200,000	880
1988-12-07	878	885	865	885	253,000	885
1988-12-06	871	880	861	878	117,000	878
1988-12-05	875	875	866	868	60,000	868
1988-12-03	883	885	867	878	44,000	878
1988-12-02	880	884	866	875	133,000	875
1988-12-01	875	884	844	844	218,000	844
1988-11-30	890	890	860	875	255,000	875
1988-11-29	859	895	859	891	447,000	891
1988-11-28	844	855	839	845	279,000	845
1988-11-26	839	839	820	829	121,000	829
1988-11-25	805	820	805	807	125,000	807
1988-11-24	805	820	805	805	70,000	805
1988-11-22	800	815	800	810	90,000	810
1988-11-21	812	817	810	810	61,000	810
1988-11-18	813	835	810	810	109,000	810
1988-11-17	810	817	804	816	86,000	816
1988-11-16	780	813	780	813	65,000	813
1988-11-15	783	788	781	781	26,000	781
1988-11-14	778	780	778	778	44,000	778
1988-11-11	786	786	780	780	48,000	780
1988-11-10	785	790	783	786	82,000	786
1988-11-09	795	796	783	783	73,000	783
1988-11-08	799	799	790	790	75,000	790
1988-11-07	790	790	775	790	56,000	790
1988-11-05	783	790	780	780	78,000	780
1988-11-04	791	802	783	783	88,000	783
1988-11-02	795	799	785	786	152,000	786
1988-11-01	790	798	790	792	98,000	792
1988-10-31	780	790	770	788	44,000	788
1988-10-29	770	770	765	770	74,000	770
1988-10-28	750	751	740	750	115,000	750
1988-10-27	754	760	743	750	85,000	750
1988-10-26	750	754	750	754	54,000	754
1988-10-25	760	760	743	745	40,000	745
1988-10-24	740	745	740	740	42,000	740
1988-10-22	738	750	738	745	40,000	745
1988-10-21	732	755	732	755	50,000	755
1988-10-20	732	744	730	730	38,000	730
1988-10-19	743	744	728	728	35,000	728
1988-10-18	726	740	726	726	48,000	726
1988-10-17	743	750	730	730	57,000	730
1988-10-14	747	760	747	750	80,000	750
1988-10-13	778	778	764	764	40,000	764
1988-10-12	790	790	780	780	43,000	780
1988-10-11	795	795	786	786	75,000	786
1988-10-07	787	788	780	785	60,000	785
1988-10-06	795	795	788	790	111,000	790
1988-10-05	800	800	790	800	39,000	800
1988-10-04	805	805	800	800	49,000	800
1988-10-03	808	808	805	808	20,000	808
1988-10-01	811	815	808	808	43,000	808
1988-09-30	815	815	805	815	50,000	815
1988-09-29	815	815	810	815	16,000	815
1988-09-28	810	815	803	808	117,000	808
1988-09-27	798	801	790	800	156,000	800
1988-09-26	815	830	802	802	64,000	802
1988-09-24	840	840	822	822	140,000	822
1988-09-22	854	855	839	840	130,000	840
1988-09-21	851	860	851	855	27,000	855
1988-09-20	865	865	841	865	86,000	865
1988-09-19	865	880	860	880	35,000	880
1988-09-16	865	874	849	860	192,000	860
1988-09-14	875	880	865	880	109,000	880
1988-09-13	855	875	855	870	41,000	870
1988-09-12	851	870	850	850	164,000	850
1988-09-09	853	862	850	859	39,000	859
1988-09-08	862	862	850	850	80,000	850
1988-09-07	865	865	860	860	69,000	860
1988-09-06	870	875	860	865	49,000	865
1988-09-05	866	878	865	870	10,000	870
1988-09-03	865	880	855	855	92,000	855
1988-09-02	855	865	850	865	50,000	865
1988-09-01	866	870	843	865	99,000	865
1988-08-31	883	888	871	885	65,000	885
1988-08-30	880	880	871	880	59,000	880
1988-08-29	908	908	880	880	61,000	880
1988-08-27	898	898	880	880	18,000	880
1988-08-26	900	905	877	878	75,000	878
1988-08-25	900	901	886	891	31,000	891
1988-08-24	892	908	892	908	79,000	908
1988-08-23	899	899	890	891	36,000	891
1988-08-22	910	910	890	890	129,000	890
1988-08-19	905	914	905	910	81,000	910
1988-08-18	905	920	900	914	307,000	914
1988-08-17	921	930	910	910	48,000	910
1988-08-16	913	920	910	910	81,000	910
1988-08-15	927	927	911	911	23,000	911
1988-08-12	938	938	927	928	103,000	928
1988-08-11	925	934	925	928	94,000	928
1988-08-10	920	928	920	927	72,000	927
1988-08-09	919	935	918	935	188,000	935
1988-08-08	929	929	910	920	119,000	920
1988-08-06	929	930	920	930	91,000	930
1988-08-05	955	955	939	939	97,000	939
1988-08-04	949	958	941	958	122,000	958
1988-08-03	959	970	946	950	173,000	950
1988-08-02	956	975	956	956	209,000	956
1988-08-01	985	990	966	966	127,000	966
1988-07-30	993	1,000	990	995	84,000	995
1988-07-29	991	1,000	970	994	304,000	994
1988-07-28	995	1,020	990	993	404,000	993
1988-07-27	1,020	1,020	991	1,000	371,000	1,000
1988-07-26	1,040	1,040	990	1,030	1,053,000	1,030
1988-07-25	1,050	1,060	1,020	1,020	1,170,000	1,020
1988-07-23	1,000	1,020	1,000	1,020	698,000	1,020
1988-07-22	1,030	1,070	1,010	1,040	4,544,000	1,040
1988-07-21	995	1,010	975	1,010	2,189,000	1,010
1988-07-20	920	990	915	975	564,000	975
1988-07-19	943	950	925	930	59,000	930
1988-07-18	969	969	931	950	130,000	950
1988-07-15	946	960	941	960	346,000	960
1988-07-14	940	947	925	947	106,000	947
1988-07-13	946	946	931	940	60,000	940
1988-07-12	930	950	923	950	186,000	950
1988-07-11	941	948	920	930	83,000	930
1988-07-08	942	950	941	947	219,000	947
1988-07-07	941	950	935	940	125,000	940
1988-07-06	950	958	940	941	119,000	941
1988-07-05	930	954	930	949	94,000	949
1988-07-04	940	940	930	940	79,000	940
1988-07-02	930	940	923	940	46,000	940
1988-07-01	930	955	925	925	122,000	925
1988-06-30	957	966	925	925	80,000	925
1988-06-29	940	969	925	959	367,000	959
1988-06-28	910	931	910	931	75,000	931
1988-06-27	935	940	926	926	27,000	926
1988-06-25	936	936	926	926	45,000	926
1988-06-24	941	948	936	936	53,000	936
1988-06-23	956	956	945	950	215,000	950
1988-06-22	940	949	936	936	128,000	936
1988-06-21	950	960	925	950	181,000	950
1988-06-20	955	960	951	951	131,000	951
1988-06-17	956	966	951	955	84,000	955
1988-06-16	966	977	955	966	137,000	966
1988-06-15	985	989	975	980	464,000	980
1988-06-14	990	990	965	975	192,000	975
1988-06-13	959	994	955	981	220,000	981
1988-06-10	960	980	950	955	338,000	955
1988-06-09	999	1,010	970	970	2,086,000	970
1988-06-08	970	990	960	980	2,008,000	980
1988-06-07	950	970	936	965	1,538,000	965
1988-06-06	924	940	920	940	210,000	940
1988-06-04	925	930	921	921	76,000	921
1988-06-03	938	947	917	925	205,000	925
1988-06-02	915	955	912	948	645,000	948
1988-06-01	930	930	910	910	212,000	910
1988-05-31	910	915	901	911	227,000	911
1988-05-30	910	919	900	919	166,000	919
1988-05-28	930	930	900	910	183,000	910
1988-05-27	910	930	910	923	258,000	923
1988-05-26	901	910	895	910	171,000	910
1988-05-25	904	910	900	900	91,000	900
1988-05-24	890	910	890	902	59,000	902
1988-05-23	895	910	895	900	94,000	900
1988-05-20	915	925	895	905	247,000	905
1988-05-19	930	930	920	920	272,000	920
1988-05-18	950	950	935	935	175,000	935
1988-05-17	959	959	930	930	471,000	930
1988-05-16	940	955	940	953	280,000	953
1988-05-13	936	958	936	941	288,000	941
1988-05-12	925	940	925	936	258,000	936
1988-05-11	959	965	940	940	530,000	940
1988-05-10	928	960	928	959	318,000	959
1988-05-09	957	957	938	945	199,000	945
1988-05-07	960	970	950	957	356,000	957
1988-05-06	975	975	962	970	797,000	970
1988-05-02	942	966	938	965	1,830,000	965
1988-04-30	939	941	930	930	300,000	930
1988-04-28	916	941	916	921	337,000	921
1988-04-27	925	930	916	926	233,000	926
1988-04-26	939	940	924	930	438,000	930
1988-04-25	935	948	929	939	767,000	939
1988-04-23	931	931	921	929	169,000	929
1988-04-22	925	934	921	921	357,000	921
1988-04-21	939	939	920	934	541,000	934
1988-04-20	910	935	906	934	1,356,000	934
1988-04-19	900	901	885	900	662,000	900
1988-04-18	909	910	895	900	330,000	900
1988-04-15	910	919	899	899	981,000	899
1988-04-14	923	935	918	929	2,139,000	929
1988-04-13	902	915	896	913	1,671,000	913
1988-04-12	899	903	885	895	614,000	895
1988-04-11	897	905	892	896	604,000	896
1988-04-08	900	902	878	880	720,000	880
1988-04-07	882	910	877	905	1,110,000	905
1988-04-06	889	889	872	872	398,000	872
1988-04-05	894	894	870	879	259,000	879
1988-04-04	900	919	883	885	1,718,000	885
1988-04-02	875	910	870	905	3,268,000	905
1988-04-01	859	865	851	865	494,000	865
1988-03-31	860	870	850	858	555,000	858
1988-03-30	840	861	840	860	732,000	860
1988-03-29	828	845	820	830	133,000	830
1988-03-28	847	847	819	819	176,000	819
1988-03-26	820	830	820	830	184,000	830
1988-03-25	830	845	830	830	266,000	830
1988-03-24	852	859	837	850	605,000	850
1988-03-23	869	883	857	860	2,528,000	860
1988-03-22	844	864	832	864	1,945,000	864
1988-03-18	820	843	820	843	1,833,000	843
1988-03-17	809	824	803	814	317,000	814
1988-03-16	801	810	800	806	77,000	806
1988-03-15	793	800	789	792	105,000	792
1988-03-14	802	809	791	791	124,000	791
1988-03-11	813	819	810	811	202,000	811
1988-03-10	818	825	816	820	137,000	820
1988-03-09	830	831	813	815	270,000	815
1988-03-08	815	836	813	821	948,000	821
1988-03-07	809	815	806	811	125,000	811
1988-03-05	816	816	800	805	136,000	805
1988-03-04	799	814	796	810	154,000	810
1988-03-03	795	819	790	790	490,000	790
1988-03-02	792	800	791	791	316,000	791
1988-03-01	800	804	790	791	186,000	791
1988-02-29	809	809	797	804	205,000	804
1988-02-27	807	807	798	805	117,000	805
1988-02-26	781	810	775	797	466,000	797
1988-02-25	774	779	771	779	123,000	779
1988-02-24	784	784	771	775	270,000	775
1988-02-23	789	789	782	789	112,000	789
1988-02-22	798	798	790	790	179,000	790
1988-02-19	785	800	781	794	568,000	794
1988-02-18	787	794	780	784	305,000	784
1988-02-17	800	804	796	799	358,000	799
1988-02-16	804	804	793	800	339,000	800
1988-02-15	809	809	796	796	350,000	796
1988-02-12	800	808	795	799	332,000	799
1988-02-10	810	815	799	800	274,000	800
1988-02-09	810	815	801	802	711,000	802
1988-02-08	831	841	811	820	2,871,000	820
1988-02-06	789	813	782	801	1,512,000	801
1988-02-05	772	788	772	780	92,000	780
1988-02-04	775	805	770	775	656,000	775
1988-02-03	765	770	751	770	191,000	770
1988-02-02	761	771	751	761	191,000	761
1988-02-01	741	752	738	741	212,000	741
1988-01-30	740	750	738	738	111,000	738
1988-01-29	749	750	740	740	68,000	740
1988-01-28	740	752	739	751	90,000	751
1988-01-27	731	740	730	740	176,000	740
1988-01-26	740	745	731	731	197,000	731
1988-01-25	760	760	740	740	90,000	740
1988-01-23	753	763	744	755	158,000	755
1988-01-22	747	765	744	753	302,000	753
1988-01-21	750	751	740	747	119,000	747
1988-01-20	770	770	750	760	174,000	760
1988-01-19	775	790	770	771	213,000	771
1988-01-18	790	810	780	785	448,000	785
1988-01-14	770	799	770	780	473,000	780
1988-01-13	803	803	775	780	293,000	780
1988-01-12	829	834	800	810	1,264,000	810
1988-01-11	768	815	760	802	1,070,000	802
1988-01-08	815	825	779	798	2,990,000	798
1988-01-07	728	785	725	785	923,000	785
1988-01-06	715	728	701	715	282,000	715
1988-01-05	689	700	685	698	112,000	698
1988-01-04	653	653	651	651	14,000	651

分割・併合履歴：なし