9066 (株)日新の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	516	517	515	516	17,000	2,345.45
1987-12-26	515	515	512	514	19,000	2,336.36
1987-12-25	542	542	505	505	56,000	2,295.45
1987-12-24	560	560	540	542	61,000	2,463.64
1987-12-23	540	560	540	555	44,000	2,522.73
1987-12-22	564	564	535	535	41,000	2,431.82
1987-12-21	565	568	539	568	84,000	2,581.82
1987-12-18	545	570	540	565	295,000	2,568.18
1987-12-17	545	545	537	537	40,000	2,440.91
1987-12-16	552	552	545	545	55,000	2,477.27
1987-12-15	550	550	545	545	11,000	2,477.27
1987-12-14	535	538	535	536	38,000	2,436.36
1987-12-11	545	550	535	550	56,000	2,500
1987-12-10	550	552	545	552	15,000	2,509.09
1987-12-09	558	560	545	545	21,000	2,477.27
1987-12-08	559	565	559	559	117,000	2,540.91
1987-12-07	550	559	533	555	63,000	2,522.73
1987-12-05	550	565	545	560	67,000	2,545.45
1987-12-04	550	550	540	540	75,000	2,454.55
1987-12-03	521	521	520	521	7,000	2,368.18
1987-12-02	511	520	511	512	14,000	2,327.27
1987-12-01	506	512	505	512	8,000	2,327.27
1987-11-30	536	536	505	505	10,000	2,295.45
1987-11-28	535	545	535	540	7,000	2,454.55
1987-11-27	545	550	541	550	33,000	2,500
1987-11-26	522	565	522	565	33,000	2,568.18
1987-11-25	560	560	550	550	47,000	2,500
1987-11-24	560	564	549	559	48,000	2,540.91
1987-11-20	550	565	546	565	52,000	2,568.18
1987-11-19	560	570	550	565	207,000	2,568.18
1987-11-18	529	573	525	570	329,000	2,590.91
1987-11-17	514	536	514	530	109,000	2,409.09
1987-11-16	518	525	514	515	44,000	2,340.91
1987-11-13	501	501	501	501	4,000	2,277.27
1987-11-12	491	492	471	471	12,000	2,140.91
1987-11-11	499	499	486	486	41,000	2,209.09
1987-11-10	499	500	499	500	41,000	2,272.73
1987-11-09	520	528	520	520	31,000	2,363.64
1987-11-07	500	500	495	500	17,000	2,272.73
1987-11-06	490	490	490	490	11,000	2,227.27
1987-11-05	510	510	505	510	18,000	2,318.18
1987-11-04	510	510	510	510	26,000	2,318.18
1987-11-02	520	530	520	530	18,000	2,409.09
1987-10-31	519	525	519	520	38,000	2,363.64
1987-10-30	485	510	485	510	45,000	2,318.18
1987-10-29	485	485	480	485	73,000	2,204.55
1987-10-28	495	495	475	475	47,000	2,159.09
1987-10-27	480	485	480	480	13,000	2,181.82
1987-10-26	507	507	490	490	35,000	2,227.27
1987-10-24	505	520	505	507	33,000	2,304.55
1987-10-23	520	525	505	505	57,000	2,295.45
1987-10-22	531	531	499	501	58,000	2,277.27
1987-10-21	465	519	465	519	140,000	2,359.09
1987-10-19	549	550	545	545	25,000	2,477.27
1987-10-16	541	550	541	550	29,000	2,500
1987-10-14	535	540	530	540	55,000	2,454.55
1987-10-13	551	560	531	540	60,000	2,454.55
1987-10-12	550	551	549	549	38,000	2,495.45
1987-10-09	550	560	545	550	30,000	2,500
1987-10-08	560	580	553	560	102,000	2,545.45
1987-10-07	530	550	530	550	40,000	2,500
1987-10-06	526	530	526	526	33,000	2,390.91
1987-10-05	521	524	521	524	7,000	2,381.82
1987-10-03	520	520	518	520	23,000	2,363.64
1987-10-02	526	526	511	515	24,000	2,340.91
1987-10-01	530	540	525	525	25,000	2,386.36
1987-09-30	535	539	535	536	13,000	2,436.36
1987-09-29	532	540	532	540	35,000	2,454.55
1987-09-28	540	540	530	530	4,000	2,409.09
1987-09-26	538	538	520	520	11,000	2,363.64
1987-09-25	525	525	507	510	85,000	2,318.18
1987-09-24	536	536	525	529	68,000	2,404.55
1987-09-22	535	547	533	533	17,000	2,422.73
1987-09-21	533	533	533	533	7,000	2,422.73
1987-09-18	535	549	531	532	28,000	2,418.18
1987-09-17	549	549	525	525	29,000	2,386.36
1987-09-16	549	549	549	549	11,000	2,495.45
1987-09-14	549	550	549	549	11,000	2,495.45
1987-09-11	551	551	544	549	26,000	2,495.45
1987-09-10	554	555	548	548	19,000	2,490.91
1987-09-09	555	560	555	560	25,000	2,545.45
1987-09-08	548	564	548	564	29,000	2,563.64
1987-09-07	565	566	560	560	39,000	2,545.45
1987-09-05	569	569	561	561	54,000	2,550
1987-09-04	570	570	565	569	44,000	2,586.36
1987-09-03	588	588	565	565	147,000	2,568.18
1987-09-02	574	587	565	580	371,000	2,636.36
1987-09-01	552	565	551	564	165,000	2,563.64
1987-08-31	555	556	551	551	68,000	2,504.55
1987-08-29	550	553	549	553	50,000	2,513.64
1987-08-28	553	553	548	548	69,000	2,490.91
1987-08-27	550	550	539	550	56,000	2,500
1987-08-26	550	556	545	550	71,000	2,500
1987-08-25	545	550	545	550	70,000	2,500
1987-08-24	547	550	530	530	67,000	2,409.09
1987-08-22	518	545	518	537	26,000	2,440.91
1987-08-21	511	520	510	516	42,000	2,345.45
1987-08-20	521	521	501	501	32,000	2,277.27
1987-08-19	522	525	520	520	34,000	2,363.64
1987-08-18	521	521	521	521	19,000	2,368.18
1987-08-17	521	521	521	521	12,000	2,368.18
1987-08-14	527	530	521	521	12,000	2,368.18
1987-08-13	524	524	520	520	24,000	2,363.64
1987-08-12	535	535	521	521	49,000	2,368.18
1987-08-11	532	532	531	531	14,000	2,413.64
1987-08-10	530	535	530	531	13,000	2,413.64
1987-08-07	529	529	525	528	31,000	2,400
1987-08-06	520	528	520	522	20,000	2,372.73
1987-08-05	518	520	518	520	13,000	2,363.64
1987-08-04	515	523	515	518	12,000	2,354.55
1987-08-03	523	525	516	520	17,000	2,363.64
1987-08-01	525	525	520	520	21,000	2,363.64
1987-07-31	529	530	525	529	11,000	2,404.55
1987-07-30	535	535	520	535	51,000	2,431.82
1987-07-29	550	550	530	535	75,000	2,431.82
1987-07-28	560	560	530	530	15,000	2,409.09
1987-07-27	559	575	553	569	214,000	2,586.36
1987-07-25	520	560	520	559	147,000	2,540.91
1987-07-24	510	521	510	520	34,000	2,363.64
1987-07-23	520	520	501	520	17,000	2,363.64
1987-07-22	519	520	500	520	40,000	2,363.64
1987-07-21	544	544	520	520	27,000	2,363.64
1987-07-20	548	548	533	545	29,000	2,477.27
1987-07-17	550	565	548	548	42,000	2,490.91
1987-07-16	555	556	546	548	50,000	2,490.91
1987-07-15	570	571	540	545	65,000	2,477.27
1987-07-14	567	580	567	570	138,000	2,590.91
1987-07-13	570	588	565	577	174,000	2,622.73
1987-07-10	537	565	537	564	172,000	2,563.64
1987-07-09	560	560	535	535	90,000	2,431.82
1987-07-08	560	562	555	559	112,000	2,540.91
1987-07-07	567	570	555	555	187,000	2,522.73
1987-07-06	563	571	554	565	268,000	2,568.18
1987-07-04	589	590	553	553	301,000	2,513.64
1987-07-03	550	600	550	599	867,000	2,722.73
1987-07-02	532	550	530	550	268,000	2,500
1987-07-01	539	539	504	530	146,000	2,409.09
1987-06-30	540	540	520	530	240,000	2,409.09
1987-06-29	510	540	510	540	391,000	2,454.55
1987-06-27	506	514	505	506	65,000	2,300
1987-06-26	505	505	495	504	68,000	2,290.91
1987-06-25	480	515	480	505	79,000	2,295.45
1987-06-24	480	485	470	480	93,000	2,181.82
1987-06-23	470	481	470	480	51,000	2,181.82
1987-06-22	490	490	480	480	48,000	2,181.82
1987-06-19	501	509	485	485	55,000	2,204.55
1987-06-18	500	500	475	475	52,000	2,159.09
1987-06-17	509	509	502	509	9,000	2,313.64
1987-06-16	498	510	489	510	57,000	2,318.18
1987-06-15	521	521	500	500	56,000	2,272.73
1987-06-12	526	528	515	515	114,000	2,340.91
1987-06-11	535	538	515	515	184,000	2,340.91
1987-06-10	508	529	508	508	615,000	2,309.09
1987-06-09	483	505	481	505	90,000	2,295.45
1987-06-08	499	499	478	478	56,000	2,172.73
1987-06-06	495	502	490	490	102,000	2,227.27
1987-06-05	503	505	490	490	108,000	2,227.27
1987-06-04	499	507	490	498	189,000	2,263.64
1987-06-03	480	500	480	500	186,000	2,272.73
1987-06-02	461	484	460	483	138,000	2,195.45
1987-06-01	459	464	459	460	61,000	2,090.91
1987-05-30	446	456	446	450	41,000	2,045.45
1987-05-29	437	441	437	441	12,000	2,004.55
1987-05-28	440	445	435	435	44,000	1,977.27
1987-05-27	445	449	440	440	48,000	2,000
1987-05-26	450	450	440	440	14,000	2,000
1987-05-25	455	455	445	445	13,000	2,022.73
1987-05-23	446	447	446	446	5,000	2,027.27
1987-05-22	450	451	445	450	13,000	2,045.45
1987-05-21	445	450	445	450	12,000	2,045.45
1987-05-20	441	441	438	438	13,000	1,990.91
1987-05-19	439	439	436	436	20,000	1,981.82
1987-05-18	440	446	436	445	30,000	2,022.73
1987-05-15	441	455	440	455	21,000	2,068.18
1987-05-14	428	431	428	431	41,000	1,959.09
1987-05-13	430	432	428	428	64,000	1,945.45
1987-05-12	441	441	435	435	8,000	1,977.27
1987-05-11	441	441	430	430	18,000	1,954.55
1987-05-08	426	426	421	421	12,000	1,913.64
1987-05-07	430	430	420	421	21,000	1,913.64
1987-05-06	432	432	430	430	20,000	1,954.55
1987-05-02	433	433	430	430	31,000	1,954.55
1987-05-01	420	423	418	423	127,000	1,922.73
1987-04-30	427	428	415	415	63,000	1,886.36
1987-04-28	432	432	423	424	54,000	1,927.27
1987-04-27	459	460	431	431	25,000	1,959.09
1987-04-25	459	459	459	459	16,000	2,086.36
1987-04-23	460	460	454	454	30,000	2,063.64
1987-04-22	480	481	470	470	123,000	2,136.36
1987-04-21	458	490	458	485	113,000	2,204.55
1987-04-20	450	454	450	454	34,000	2,063.64
1987-04-17	442	443	422	424	187,000	1,927.27
1987-04-16	440	440	430	430	15,000	1,954.55
1987-04-15	450	450	440	440	27,000	2,000
1987-04-14	451	460	451	460	11,000	2,090.91
1987-04-13	456	460	451	451	7,000	2,050
1987-04-10	460	460	450	450	33,000	2,045.45
1987-04-09	460	460	435	435	46,000	1,977.27
1987-04-08	464	466	461	461	21,000	2,095.45
1987-04-07	488	488	474	474	28,000	2,154.55
1987-04-06	498	510	488	488	89,000	2,218.18
1987-04-04	461	478	461	478	50,000	2,172.73
1987-04-01	413	414	410	413	62,000	1,877.27
1987-03-31	403	403	403	403	3,000	1,831.82
1987-03-30	402	403	402	402	44,000	1,827.27
1987-03-28	410	410	399	399	73,000	1,813.64
1987-03-27	415	415	409	410	85,000	1,863.64
1987-03-26	416	416	415	415	28,000	1,886.36
1987-03-25	420	425	413	415	66,000	1,886.36
1987-03-24	430	430	420	420	63,000	1,909.09
1987-03-23	425	431	425	430	46,000	1,954.55
1987-03-20	430	430	425	425	72,000	1,931.82
1987-03-19	440	440	425	425	37,000	1,931.82
1987-03-18	444	447	440	440	46,000	2,000
1987-03-17	449	449	440	440	21,000	2,000
1987-03-16	460	460	450	450	26,000	2,045.45
1987-03-13	455	462	450	455	73,000	2,068.18
1987-03-12	429	440	429	440	56,000	2,000
1987-03-11	450	450	421	421	32,000	1,913.64
1987-03-10	455	457	446	446	26,000	2,027.27
1987-03-09	459	460	455	455	22,000	2,068.18
1987-03-07	464	464	461	462	5,000	2,100
1987-03-06	465	465	465	465	76,000	2,113.64
1987-03-05	468	470	465	468	22,000	2,127.27
1987-03-04	468	470	465	465	35,000	2,113.64
1987-03-03	470	470	465	466	35,000	2,118.18
1987-03-02	474	475	460	475	65,000	2,159.09
1987-02-28	473	475	473	473	9,000	2,150
1987-02-27	471	475	470	475	25,000	2,159.09
1987-02-26	471	475	470	470	42,000	2,136.36
1987-02-25	476	477	475	476	26,000	2,163.64
1987-02-24	495	495	470	470	23,000	2,136.36
1987-02-23	510	510	495	495	16,000	2,250
1987-02-20	486	500	486	500	27,000	2,272.73
1987-02-19	477	485	476	485	31,000	2,204.55
1987-02-18	472	476	465	476	26,000	2,163.64
1987-02-17	480	480	470	470	17,000	2,136.36
1987-02-16	481	485	478	479	46,000	2,177.27
1987-02-13	486	491	481	485	32,000	2,204.55
1987-02-12	490	497	481	481	39,000	2,186.36
1987-02-09	485	485	485	485	4,000	2,204.55
1987-02-07	498	498	495	495	8,000	2,250
1987-02-06	500	500	481	500	29,000	2,272.73
1987-02-05	500	500	485	495	38,000	2,250
1987-02-04	495	496	490	495	71,000	2,250
1987-02-03	507	507	495	500	42,000	2,272.73
1987-02-02	510	511	502	507	23,000	2,304.55
1987-01-31	518	518	511	511	9,000	2,322.73
1987-01-30	508	515	505	515	22,000	2,340.91
1987-01-29	501	511	501	507	15,000	2,304.55
1987-01-28	501	505	500	503	53,000	2,286.36
1987-01-27	500	504	498	500	90,000	2,272.73
1987-01-26	505	505	499	499	56,000	2,268.18
1987-01-24	491	508	491	506	37,000	2,300
1987-01-23	506	506	497	497	31,000	2,259.09
1987-01-22	491	508	491	508	36,000	2,309.09
1987-01-21	500	509	500	500	54,000	2,272.73
1987-01-20	501	502	500	502	37,000	2,281.82
1987-01-19	501	502	500	500	50,000	2,272.73
1987-01-16	511	511	501	501	12,000	2,277.27
1987-01-14	510	510	500	501	52,000	2,277.27
1987-01-13	510	510	502	510	43,000	2,318.18
1987-01-12	510	512	510	510	16,000	2,318.18
1987-01-09	520	520	511	517	12,000	2,350
1987-01-08	516	520	508	520	31,000	2,363.64
1987-01-07	524	524	516	520	20,000	2,363.64
1987-01-06	520	522	520	522	12,000	2,372.73
1987-01-05	537	537	530	530	5,000	2,409.09

分割・併合履歴： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株

9066 (株)日新 の時系列データ [1987年度]

9066 (株)日新の時系列データ [1987年度]