6988 日東電工(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	2,260	2,430	2,210	2,390	243,000	478
1987-12-26	2,350	2,350	2,250	2,300	97,000	460
1987-12-25	2,380	2,380	2,260	2,320	289,000	464
1987-12-24	2,430	2,430	2,390	2,390	214,000	478
1987-12-23	2,340	2,430	2,330	2,390	299,000	478
1987-12-22	2,340	2,390	2,310	2,340	269,000	468
1987-12-21	2,310	2,390	2,310	2,360	52,000	472
1987-12-18	2,360	2,360	2,230	2,250	592,000	450
1987-12-17	2,280	2,320	2,230	2,320	296,000	464
1987-12-16	2,280	2,300	2,280	2,280	292,000	456
1987-12-15	2,330	2,340	2,280	2,280	240,000	456
1987-12-14	2,310	2,330	2,290	2,290	76,000	458
1987-12-11	2,330	2,350	2,280	2,350	711,000	470
1987-12-10	2,400	2,400	2,360	2,370	241,000	474
1987-12-09	2,440	2,450	2,360	2,360	368,000	472
1987-12-08	2,370	2,420	2,350	2,410	297,000	482
1987-12-07	2,380	2,430	2,330	2,330	45,000	466
1987-12-05	2,320	2,390	2,320	2,390	185,000	478
1987-12-04	2,360	2,390	2,300	2,360	123,000	472
1987-12-03	2,290	2,410	2,290	2,400	136,000	480
1987-12-02	2,400	2,440	2,310	2,310	354,000	462
1987-12-01	2,290	2,430	2,290	2,400	325,000	480
1987-11-30	2,310	2,330	2,270	2,330	292,000	466
1987-11-28	2,390	2,390	2,310	2,350	40,000	470
1987-11-27	2,420	2,420	2,300	2,360	558,000	472
1987-11-26	2,490	2,490	2,410	2,410	107,000	482
1987-11-25	2,500	2,530	2,460	2,500	1,232,000	500
1987-11-24	2,430	2,480	2,400	2,460	585,000	492
1987-11-20	2,390	2,440	2,390	2,390	673,000	478
1987-11-19	2,500	2,510	2,390	2,390	1,177,000	478
1987-11-18	2,330	2,520	2,300	2,470	1,188,000	494
1987-11-17	2,370	2,380	2,300	2,370	616,000	474
1987-11-16	2,300	2,370	2,300	2,370	655,000	474
1987-11-13	2,220	2,390	2,210	2,350	1,595,000	470
1987-11-12	2,080	2,160	2,040	2,100	292,000	420
1987-11-11	2,000	2,070	1,970	2,000	362,000	400
1987-11-10	2,120	2,120	2,010	2,030	290,000	406
1987-11-09	2,170	2,170	2,100	2,100	75,000	420
1987-11-07	2,150	2,190	2,140	2,160	107,000	432
1987-11-06	2,140	2,190	2,110	2,170	226,000	434
1987-11-05	2,060	2,130	2,030	2,080	288,000	416
1987-11-04	2,130	2,140	2,050	2,100	216,000	420
1987-11-02	2,200	2,200	2,130	2,160	542,000	432
1987-10-31	2,170	2,190	2,110	2,190	225,000	438
1987-10-30	2,010	2,100	1,980	2,090	698,000	418
1987-10-29	1,900	2,000	1,890	1,920	445,000	384
1987-10-28	2,190	2,190	1,930	1,950	575,000	390
1987-10-27	1,900	2,190	1,900	2,150	490,000	430
1987-10-26	2,170	2,180	1,930	1,930	726,000	386
1987-10-24	2,230	2,290	2,150	2,190	242,000	438
1987-10-23	2,340	2,360	2,120	2,270	699,000	454
1987-10-22	2,600	2,720	2,450	2,500	1,169,000	500
1987-10-21	2,600	2,650	2,500	2,600	842,000	520
1987-10-19	2,770	2,800	2,710	2,720	279,000	544
1987-10-16	2,820	2,880	2,810	2,850	275,000	570
1987-10-15	2,870	2,900	2,820	2,900	529,000	580
1987-10-14	2,980	3,020	2,910	2,940	567,000	588
1987-10-13	3,000	3,030	2,940	2,960	623,000	592
1987-10-12	2,950	3,010	2,940	2,960	240,000	592
1987-10-09	2,970	3,050	2,890	3,030	456,000	606
1987-10-08	2,950	3,010	2,910	2,990	781,000	598
1987-10-07	3,000	3,090	2,980	2,990	2,132,000	598
1987-10-06	3,000	3,050	2,950	3,050	2,566,000	610
1987-10-05	2,950	3,020	2,930	2,970	1,759,000	594
1987-10-03	2,770	3,000	2,750	3,000	1,207,000	600
1987-10-02	2,770	2,770	2,710	2,760	209,000	552
1987-10-01	2,820	2,830	2,700	2,730	604,000	546
1987-09-30	2,760	2,830	2,760	2,830	2,435,000	566
1987-09-29	2,730	2,730	2,620	2,720	134,000	544
1987-09-28	2,740	2,740	2,680	2,690	142,000	538
1987-09-26	2,700	2,740	2,670	2,700	478,000	540
1987-09-25	2,660	2,670	2,600	2,670	459,000	534
1987-09-24	2,680	2,700	2,650	2,700	436,000	540
1987-09-22	2,680	2,680	2,600	2,630	186,000	526
1987-09-21	2,740	2,740	2,640	2,710	111,000	542
1987-09-18	2,720	2,750	2,670	2,700	210,000	540
1987-09-17	2,720	2,760	2,690	2,760	191,000	552
1987-09-16	2,770	2,800	2,730	2,760	491,000	552
1987-09-14	2,790	2,810	2,730	2,770	2,326,000	554
1987-09-11	2,770	2,800	2,700	2,750	1,327,000	550
1987-09-10	2,560	2,790	2,550	2,730	2,283,000	546
1987-09-09	2,520	2,590	2,520	2,580	235,000	516
1987-09-08	2,440	2,600	2,420	2,560	212,000	512
1987-09-07	2,430	2,450	2,380	2,400	80,000	480
1987-09-05	2,510	2,530	2,450	2,470	300,000	494
1987-09-04	2,430	2,500	2,430	2,480	410,000	496
1987-09-03	2,490	2,490	2,390	2,410	418,000	482
1987-09-02	2,500	2,500	2,370	2,490	273,000	498
1987-09-01	2,500	2,500	2,450	2,500	172,000	500
1987-08-31	2,570	2,570	2,500	2,550	63,000	510
1987-08-29	2,480	2,620	2,480	2,570	375,000	514
1987-08-28	2,460	2,480	2,440	2,480	91,000	496
1987-08-27	2,520	2,520	2,480	2,490	248,000	498
1987-08-26	2,570	2,590	2,490	2,530	478,000	506
1987-08-25	2,550	2,560	2,490	2,550	178,000	510
1987-08-24	2,540	2,570	2,500	2,560	232,000	512
1987-08-22	2,490	2,570	2,490	2,550	137,000	510
1987-08-21	2,550	2,630	2,510	2,550	325,000	510
1987-08-20	2,500	2,580	2,480	2,570	683,000	514
1987-08-19	2,630	2,650	2,470	2,610	938,000	522
1987-08-18	2,730	2,790	2,700	2,750	327,000	550
1987-08-17	2,800	2,850	2,750	2,770	571,000	554
1987-08-14	2,830	2,890	2,780	2,840	2,550,000	568
1987-08-13	2,740	2,850	2,690	2,790	1,616,000	558
1987-08-12	2,600	2,760	2,570	2,750	2,569,000	550
1987-08-11	2,540	2,570	2,510	2,550	395,000	510
1987-08-10	2,480	2,590	2,480	2,550	175,000	510
1987-08-07	2,500	2,550	2,470	2,510	328,000	502
1987-08-06	2,540	2,590	2,490	2,510	479,000	502
1987-08-05	2,470	2,560	2,470	2,530	244,000	506
1987-08-04	2,480	2,600	2,470	2,470	473,000	494
1987-08-03	2,600	2,600	2,510	2,530	433,000	506
1987-08-01	2,600	2,650	2,560	2,600	493,000	520
1987-07-31	2,550	2,690	2,530	2,630	1,904,000	526
1987-07-30	2,520	2,610	2,500	2,590	2,458,000	518
1987-07-29	2,490	2,520	2,380	2,480	1,377,000	496
1987-07-28	2,390	2,460	2,380	2,460	588,000	492
1987-07-27	2,320	2,390	2,310	2,390	111,000	478
1987-07-25	2,280	2,340	2,270	2,310	74,000	462
1987-07-24	2,270	2,400	2,270	2,360	406,000	472
1987-07-23	2,270	2,310	2,210	2,310	191,000	462
1987-07-22	2,390	2,460	2,250	2,250	409,000	450
1987-07-21	2,350	2,450	2,320	2,420	628,000	484
1987-07-20	2,400	2,410	2,340	2,390	464,000	478
1987-07-17	2,310	2,400	2,310	2,350	828,000	470
1987-07-16	2,220	2,340	2,210	2,340	241,000	468
1987-07-15	2,250	2,300	2,250	2,260	117,000	452
1987-07-14	2,240	2,260	2,200	2,260	77,000	452
1987-07-13	2,260	2,320	2,260	2,260	16,000	452
1987-07-10	2,280	2,340	2,270	2,300	341,000	460
1987-07-09	2,230	2,280	2,210	2,280	382,000	456
1987-07-08	2,360	2,360	2,170	2,190	284,000	438
1987-07-07	2,420	2,420	2,320	2,320	256,000	464
1987-07-06	2,470	2,470	2,380	2,400	215,000	480
1987-07-04	2,470	2,480	2,380	2,470	209,000	494
1987-07-03	2,520	2,520	2,410	2,450	1,098,000	490
1987-07-02	2,330	2,500	2,330	2,480	758,000	496
1987-07-01	2,470	2,470	2,370	2,370	480,000	474
1987-06-30	2,350	2,470	2,350	2,470	816,000	494
1987-06-29	2,340	2,400	2,320	2,400	254,000	480
1987-06-27	2,370	2,430	2,370	2,380	593,000	476
1987-06-26	2,540	2,540	2,400	2,410	768,000	482
1987-06-25	2,420	2,500	2,420	2,500	1,211,000	500
1987-06-24	2,480	2,510	2,410	2,460	2,717,000	492
1987-06-23	2,350	2,440	2,320	2,440	2,544,000	488
1987-06-22	2,360	2,370	2,270	2,310	1,290,000	462
1987-06-19	2,260	2,350	2,190	2,320	1,114,000	464
1987-06-18	2,240	2,300	2,170	2,220	293,000	444
1987-06-17	2,300	2,330	2,270	2,280	493,000	456
1987-06-16	2,370	2,380	2,330	2,340	1,356,000	468
1987-06-15	2,300	2,380	2,260	2,380	3,568,000	476
1987-06-12	2,230	2,300	2,230	2,270	2,179,000	454
1987-06-11	2,140	2,290	2,130	2,270	1,734,000	454
1987-06-10	2,200	2,200	2,080	2,150	887,000	430
1987-06-09	2,230	2,250	2,180	2,190	551,000	438
1987-06-08	2,190	2,250	2,180	2,200	682,000	440
1987-06-06	2,170	2,230	2,170	2,190	312,000	438
1987-06-05	2,290	2,290	2,180	2,210	1,533,000	442
1987-06-04	2,260	2,320	2,220	2,260	3,515,000	452
1987-06-03	2,100	2,240	2,080	2,180	4,032,000	436
1987-06-02	2,120	2,170	2,090	2,100	3,210,000	420
1987-06-01	2,120	2,140	2,070	2,080	1,694,000	416
1987-05-30	2,110	2,130	2,080	2,100	1,141,000	420
1987-05-29	2,060	2,180	2,040	2,110	8,849,000	422
1987-05-28	2,010	2,070	2,000	2,030	8,621,000	406
1987-05-27	1,980	1,990	1,920	1,980	4,167,000	396
1987-05-26	1,900	1,950	1,880	1,950	498,000	390
1987-05-25	1,910	1,910	1,900	1,910	101,000	382
1987-05-23	1,930	1,930	1,900	1,910	35,000	382
1987-05-22	1,940	1,950	1,890	1,940	176,000	388
1987-05-21	1,950	1,950	1,900	1,910	548,000	382
1987-05-20	1,870	1,970	1,830	1,950	1,094,000	390
1987-05-19	1,780	1,900	1,780	1,900	372,000	380
1987-05-18	1,830	1,860	1,780	1,780	213,000	356
1987-05-15	1,900	1,900	1,860	1,890	170,000	378
1987-05-14	1,950	1,950	1,880	1,920	478,000	384
1987-05-13	1,910	1,960	1,900	1,920	709,000	384
1987-05-12	1,920	1,940	1,920	1,930	137,000	386
1987-05-11	2,000	2,000	1,940	1,980	579,000	396
1987-05-08	1,950	2,040	1,940	1,980	4,519,000	396
1987-05-07	1,960	1,990	1,910	1,940	2,086,000	388
1987-05-06	2,010	2,010	1,910	1,940	1,967,000	388
1987-05-02	1,850	2,030	1,850	2,020	5,845,000	404
1987-05-01	1,760	1,860	1,760	1,860	651,000	372
1987-04-30	1,780	1,780	1,740	1,740	217,000	348
1987-04-28	1,780	1,780	1,650	1,750	433,000	350
1987-04-27	1,800	1,820	1,740	1,780	579,000	356
1987-04-25	1,760	1,840	1,760	1,820	607,000	364
1987-04-24	1,850	1,850	1,790	1,790	990,000	358
1987-04-23	1,790	1,790	1,740	1,790	288,000	358
1987-04-22	1,800	1,820	1,750	1,770	384,000	354
1987-04-21	1,840	1,870	1,770	1,770	428,000	354
1987-04-20	1,890	1,910	1,860	1,870	977,000	374
1987-04-17	1,930	1,940	1,870	1,890	3,051,000	378
1987-04-16	1,840	1,910	1,810	1,900	2,846,000	380
1987-04-15	1,830	1,830	1,740	1,810	904,000	362
1987-04-14	1,710	1,880	1,710	1,840	2,028,000	368
1987-04-13	1,810	1,820	1,700	1,740	739,000	348
1987-04-10	1,750	1,920	1,660	1,870	3,120,000	374
1987-04-09	1,820	1,880	1,750	1,770	885,000	354
1987-04-08	1,910	1,910	1,790	1,790	3,204,000	358
1987-04-07	1,880	1,980	1,830	1,850	6,424,000	370
1987-04-06	1,550	1,850	1,500	1,850	5,257,000	370
1987-04-04	1,430	1,550	1,430	1,550	413,000	310
1987-04-03	1,380	1,420	1,350	1,350	934,000	270
1987-04-02	1,350	1,410	1,350	1,370	1,475,000	274
1987-04-01	1,380	1,410	1,350	1,350	628,000	270
1987-03-31	1,400	1,460	1,380	1,400	425,000	280
1987-03-30	1,440	1,450	1,390	1,420	220,000	284
1987-03-28	1,510	1,510	1,480	1,480	93,000	296
1987-03-27	1,570	1,580	1,490	1,550	273,000	310
1987-03-26	1,470	1,560	1,450	1,560	322,000	312
1987-03-25	1,560	1,560	1,460	1,500	290,000	300
1987-03-24	1,580	1,580	1,530	1,560	490,000	312
1987-03-23	1,600	1,600	1,580	1,590	174,000	318
1987-03-20	1,620	1,620	1,560	1,590	252,000	318
1987-03-19	1,680	1,690	1,630	1,660	362,000	332
1987-03-18	1,690	1,690	1,660	1,660	122,000	332
1987-03-17	1,660	1,660	1,660	1,660	53,000	332
1987-03-16	1,730	1,730	1,660	1,700	102,000	340
1987-03-13	1,720	1,730	1,700	1,700	272,000	340
1987-03-12	1,700	1,750	1,660	1,700	533,000	340
1987-03-11	1,670	1,700	1,670	1,670	140,000	334
1987-03-10	1,700	1,700	1,660	1,660	171,000	332
1987-03-09	1,670	1,730	1,670	1,700	192,000	340
1987-03-07	1,650	1,670	1,650	1,670	72,000	334
1987-03-06	1,720	1,720	1,640	1,640	404,000	328
1987-03-05	1,750	1,750	1,680	1,720	326,000	344
1987-03-04	1,680	1,750	1,650	1,750	126,000	350
1987-03-03	1,710	1,730	1,650	1,650	347,000	330
1987-03-02	1,680	1,700	1,660	1,680	219,000	336
1987-02-28	1,690	1,720	1,660	1,680	63,000	336
1987-02-27	1,720	1,740	1,680	1,720	232,000	344
1987-02-26	1,670	1,730	1,660	1,720	291,000	344
1987-02-25	1,680	1,690	1,660	1,660	367,000	332
1987-02-24	1,720	1,720	1,650	1,650	85,000	330
1987-02-23	1,720	1,730	1,680	1,720	148,000	344
1987-02-20	1,780	1,780	1,730	1,730	119,000	346
1987-02-19	1,760	1,790	1,750	1,750	586,000	350
1987-02-18	1,710	1,740	1,680	1,740	512,000	348
1987-02-17	1,670	1,710	1,640	1,700	543,000	340
1987-02-16	1,640	1,680	1,640	1,650	27,000	330
1987-02-13	1,660	1,660	1,650	1,650	66,000	330
1987-02-12	1,690	1,700	1,680	1,690	158,000	338
1987-02-10	1,680	1,680	1,680	1,680	13,000	336
1987-02-09	1,710	1,740	1,690	1,740	132,000	348
1987-02-07	1,710	1,740	1,680	1,740	224,000	348
1987-02-06	1,710	1,710	1,690	1,700	188,000	340
1987-02-05	1,730	1,730	1,700	1,710	23,000	342
1987-02-04	1,750	1,750	1,700	1,740	38,000	348
1987-02-03	1,750	1,750	1,720	1,730	146,000	346
1987-02-02	1,770	1,820	1,750	1,770	217,000	354
1987-01-31	1,700	1,750	1,670	1,740	225,000	348
1987-01-30	1,690	1,690	1,630	1,660	180,000	332
1987-01-29	1,670	1,700	1,610	1,640	302,000	328
1987-01-28	1,700	1,700	1,700	1,700	59,000	340
1987-01-27	1,700	1,770	1,700	1,770	100,000	354
1987-01-26	1,750	1,750	1,720	1,720	185,000	344
1987-01-24	1,760	1,760	1,730	1,730	107,000	346
1987-01-23	1,760	1,840	1,750	1,800	139,000	360
1987-01-22	1,850	1,850	1,770	1,810	268,000	362
1987-01-21	1,790	1,840	1,790	1,840	199,000	368
1987-01-20	1,760	1,810	1,750	1,780	482,000	356
1987-01-19	1,800	1,800	1,770	1,770	339,000	354
1987-01-16	1,810	1,830	1,770	1,800	386,000	360
1987-01-14	1,810	1,840	1,800	1,810	1,055,000	362
1987-01-13	1,920	1,920	1,830	1,830	606,000	366
1987-01-12	1,960	1,970	1,920	1,950	651,000	390
1987-01-09	1,880	1,980	1,880	1,980	894,000	396
1987-01-08	1,870	1,950	1,870	1,890	708,000	378
1987-01-07	1,890	1,900	1,870	1,900	288,000	380
1987-01-06	1,950	1,950	1,880	1,900	476,000	380
1987-01-05	1,950	1,960	1,940	1,940	63,000	388

分割・併合履歴： [2024-09-27]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30