6361 荏原の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,310	2,320	2,270	2,320	934,000	11,600
1989-12-28	2,330	2,340	2,280	2,310	1,673,000	11,550
1989-12-27	2,370	2,400	2,310	2,350	6,413,000	11,750
1989-12-26	2,330	2,380	2,260	2,370	10,214,000	11,850
1989-12-25	2,220	2,330	2,210	2,320	8,045,000	11,600
1989-12-22	2,220	2,270	2,200	2,210	4,976,000	11,050
1989-12-21	2,150	2,230	2,140	2,200	9,282,000	11,000
1989-12-20	2,100	2,170	2,100	2,120	1,559,000	10,600
1989-12-19	2,080	2,110	2,080	2,080	2,546,000	10,400
1989-12-18	2,110	2,140	2,100	2,120	1,355,000	10,600
1989-12-15	2,120	2,120	2,090	2,110	968,000	10,550
1989-12-14	2,150	2,160	2,100	2,120	1,998,000	10,600
1989-12-13	2,120	2,170	2,120	2,130	3,413,000	10,650
1989-12-12	2,070	2,110	2,060	2,110	1,185,000	10,550
1989-12-11	2,080	2,100	2,080	2,080	577,000	10,400
1989-12-08	2,110	2,110	2,070	2,100	646,000	10,500
1989-12-07	2,100	2,120	2,080	2,090	645,000	10,450
1989-12-06	2,080	2,120	2,080	2,110	923,000	10,550
1989-12-05	2,130	2,130	2,060	2,060	2,024,000	10,300
1989-12-04	2,050	2,120	2,050	2,100	2,318,000	10,500
1989-12-01	2,000	2,050	1,990	2,050	743,000	10,250
1989-11-30	1,960	2,000	1,960	1,980	672,000	9,900
1989-11-29	1,980	2,000	1,960	1,980	554,000	9,900
1989-11-28	2,030	2,040	1,970	2,000	568,000	10,000
1989-11-27	2,060	2,060	2,010	2,010	365,000	10,050
1989-11-24	2,010	2,080	2,010	2,050	692,000	10,250
1989-11-22	2,020	2,030	2,010	2,010	366,000	10,050
1989-11-21	2,040	2,040	2,010	2,020	290,000	10,100
1989-11-20	2,060	2,060	2,010	2,020	430,000	10,100
1989-11-17	2,050	2,070	2,030	2,070	802,000	10,350
1989-11-16	2,070	2,090	2,020	2,030	2,018,000	10,150
1989-11-15	2,120	2,130	2,070	2,070	2,862,000	10,350
1989-11-14	2,060	2,130	2,050	2,110	7,792,000	10,550
1989-11-13	1,990	2,040	1,990	2,040	4,006,000	10,200
1989-11-10	1,980	1,980	1,950	1,960	2,396,000	9,800
1989-11-09	1,920	1,920	1,880	1,920	827,000	9,600
1989-11-08	1,880	1,880	1,850	1,860	685,000	9,300
1989-11-07	1,870	1,890	1,840	1,860	1,013,000	9,300
1989-11-06	1,910	1,910	1,890	1,900	394,000	9,500
1989-11-02	1,950	1,960	1,890	1,920	1,073,000	9,600
1989-11-01	1,930	1,940	1,880	1,940	1,347,000	9,700
1989-10-31	1,850	1,920	1,850	1,900	494,000	9,500
1989-10-30	1,850	1,890	1,850	1,850	441,000	9,250
1989-10-27	1,870	1,870	1,840	1,850	801,000	9,250
1989-10-26	1,900	1,900	1,840	1,850	918,000	9,250
1989-10-25	1,880	1,890	1,850	1,870	538,000	9,350
1989-10-24	1,900	1,920	1,860	1,880	963,000	9,400
1989-10-23	1,910	1,910	1,880	1,880	366,000	9,400
1989-10-20	1,930	1,940	1,880	1,890	408,000	9,450
1989-10-19	1,920	1,960	1,890	1,930	945,000	9,650
1989-10-18	1,920	1,930	1,860	1,900	774,000	9,500
1989-10-17	1,830	1,920	1,820	1,910	1,515,000	9,550
1989-10-16	1,730	1,820	1,720	1,800	746,000	9,000
1989-10-13	1,710	1,760	1,680	1,760	1,416,000	8,800
1989-10-12	1,760	1,760	1,660	1,700	1,241,000	8,500
1989-10-11	1,820	1,830	1,750	1,770	1,302,000	8,850
1989-10-09	1,860	1,880	1,820	1,830	915,000	9,150
1989-10-06	1,910	1,910	1,860	1,870	780,000	9,350
1989-10-05	1,910	1,930	1,880	1,910	764,000	9,550
1989-10-04	1,940	1,940	1,910	1,940	838,000	9,700
1989-10-03	1,940	1,940	1,910	1,930	724,000	9,650
1989-10-02	1,980	1,990	1,930	1,950	840,000	9,750
1989-09-29	1,970	1,980	1,920	1,980	918,000	9,900
1989-09-28	1,990	1,990	1,960	1,970	315,000	9,850
1989-09-27	2,000	2,040	1,950	1,950	1,018,000	9,750
1989-09-26	1,970	1,980	1,960	1,980	434,000	9,900
1989-09-25	1,980	2,000	1,960	1,980	627,000	9,900
1989-09-22	1,980	1,990	1,950	1,980	520,000	9,900
1989-09-21	1,980	2,010	1,970	2,010	738,000	10,050
1989-09-20	2,030	2,030	1,970	1,980	574,000	9,900
1989-09-19	2,050	2,070	2,030	2,040	1,278,000	10,200
1989-09-18	2,060	2,080	2,040	2,050	328,000	10,250
1989-09-14	2,040	2,060	2,020	2,050	1,045,000	10,250
1989-09-13	1,990	2,020	1,980	2,010	293,000	10,050
1989-09-12	1,960	1,990	1,950	1,990	428,000	9,950
1989-09-11	1,910	1,980	1,910	1,950	1,033,000	9,750
1989-09-08	1,980	1,980	1,920	1,920	1,073,000	9,600
1989-09-07	2,040	2,040	1,980	1,980	582,000	9,900
1989-09-06	2,050	2,050	2,010	2,030	513,000	10,150
1989-09-05	2,040	2,060	2,020	2,050	1,817,000	10,250
1989-09-04	2,000	2,050	2,000	2,040	708,000	10,200
1989-09-01	2,060	2,080	1,970	1,990	1,365,000	9,950
1989-08-31	2,150	2,170	2,010	2,060	4,013,000	10,300
1989-08-30	2,210	2,210	2,150	2,190	2,865,000	10,950
1989-08-29	2,270	2,270	2,180	2,230	1,805,000	11,150
1989-08-28	2,300	2,300	2,240	2,270	650,000	11,350
1989-08-25	2,300	2,330	2,280	2,300	896,000	11,500
1989-08-24	2,300	2,300	2,280	2,280	427,000	11,400
1989-08-23	2,340	2,340	2,280	2,280	639,000	11,400
1989-08-22	2,290	2,320	2,280	2,310	436,000	11,550
1989-08-21	2,320	2,330	2,280	2,310	588,000	11,550
1989-08-18	2,360	2,360	2,310	2,320	356,000	11,600
1989-08-17	2,370	2,400	2,340	2,350	2,019,000	11,750
1989-08-16	2,270	2,330	2,270	2,330	845,000	11,650
1989-08-15	2,330	2,340	2,270	2,270	1,046,000	11,350
1989-08-14	2,300	2,300	2,260	2,260	159,000	11,300
1989-08-11	2,270	2,300	2,250	2,300	445,000	11,500
1989-08-10	2,320	2,330	2,250	2,270	886,000	11,350
1989-08-09	2,340	2,340	2,300	2,320	806,000	11,600
1989-08-08	2,310	2,340	2,300	2,310	1,329,000	11,550
1989-08-07	2,290	2,300	2,280	2,300	310,000	11,500
1989-08-04	2,270	2,280	2,260	2,280	505,000	11,400
1989-08-03	2,290	2,290	2,260	2,280	502,000	11,400
1989-08-02	2,290	2,310	2,290	2,300	1,552,000	11,500
1989-08-01	2,330	2,340	2,290	2,290	1,625,000	11,450
1989-07-31	2,290	2,340	2,280	2,340	1,668,000	11,700
1989-07-28	2,290	2,300	2,280	2,290	840,000	11,450
1989-07-27	2,340	2,340	2,290	2,290	1,385,000	11,450
1989-07-26	2,300	2,340	2,280	2,310	1,319,000	11,550
1989-07-25	2,320	2,320	2,290	2,290	1,290,000	11,450
1989-07-24	2,290	2,330	2,280	2,320	1,363,000	11,600
1989-07-21	2,350	2,370	2,320	2,330	2,449,000	11,650
1989-07-20	2,280	2,360	2,280	2,340	1,517,000	11,700
1989-07-19	2,280	2,290	2,260	2,290	934,000	11,450
1989-07-18	2,320	2,320	2,280	2,280	846,000	11,400
1989-07-17	2,330	2,340	2,310	2,320	466,000	11,600
1989-07-14	2,330	2,340	2,310	2,330	1,116,000	11,650
1989-07-13	2,320	2,360	2,310	2,320	1,704,000	11,600
1989-07-12	2,330	2,340	2,300	2,310	971,000	11,550
1989-07-11	2,350	2,370	2,330	2,330	434,000	11,650
1989-07-10	2,390	2,390	2,350	2,350	575,000	11,750
1989-07-07	2,400	2,420	2,340	2,360	2,485,000	11,800
1989-07-06	2,390	2,440	2,360	2,390	5,228,000	11,950
1989-07-05	2,320	2,410	2,290	2,350	3,102,000	11,750
1989-07-04	2,380	2,390	2,330	2,350	905,000	11,750
1989-07-03	2,330	2,390	2,330	2,390	629,000	11,950
1989-06-30	2,380	2,390	2,350	2,370	1,440,000	11,850
1989-06-29	2,470	2,480	2,390	2,390	1,576,000	11,950
1989-06-28	2,520	2,530	2,460	2,460	5,796,000	12,300
1989-06-27	2,460	2,540	2,460	2,520	12,930,000	12,600
1989-06-26	2,400	2,480	2,390	2,470	1,725,000	12,350
1989-06-23	2,420	2,440	2,380	2,400	4,130,000	12,000
1989-06-22	2,440	2,460	2,410	2,420	2,162,000	12,100
1989-06-21	2,450	2,490	2,430	2,480	4,699,000	12,400
1989-06-20	2,480	2,510	2,420	2,490	7,387,000	12,450
1989-06-19	2,480	2,570	2,460	2,480	14,880,000	12,400
1989-06-16	2,520	2,530	2,410	2,520	12,393,000	12,600
1989-06-15	2,460	2,580	2,460	2,480	30,073,000	12,400
1989-06-14	2,300	2,470	2,270	2,450	24,390,000	12,250
1989-06-13	2,280	2,310	2,250	2,260	6,517,000	11,300
1989-06-12	2,270	2,300	2,230	2,240	2,670,000	11,200
1989-06-09	2,220	2,300	2,220	2,290	5,999,000	11,450
1989-06-08	2,240	2,260	2,220	2,220	2,184,000	11,100
1989-06-07	2,300	2,320	2,220	2,230	4,271,000	11,150
1989-06-06	2,280	2,350	2,250	2,270	11,139,000	11,350
1989-06-05	2,290	2,370	2,290	2,310	13,459,000	11,550
1989-06-02	2,220	2,380	2,210	2,290	23,936,000	11,450
1989-06-01	2,190	2,260	2,170	2,240	14,938,000	11,200
1989-05-31	2,150	2,200	2,120	2,200	18,126,000	11,000
1989-05-30	2,090	2,120	2,060	2,120	2,391,000	10,600
1989-05-29	2,080	2,110	2,050	2,080	2,634,000	10,400
1989-05-26	2,070	2,080	2,050	2,050	1,191,000	10,250
1989-05-25	2,040	2,090	2,040	2,070	704,000	10,350
1989-05-24	2,000	2,070	2,000	2,020	1,564,000	10,100
1989-05-23	2,000	2,020	1,970	2,000	1,957,000	10,000
1989-05-22	2,080	2,080	2,040	2,040	1,602,000	10,200
1989-05-19	2,090	2,110	2,080	2,080	1,628,000	10,400
1989-05-18	2,110	2,120	2,060	2,070	1,825,000	10,350
1989-05-17	2,150	2,160	2,110	2,110	2,683,000	10,550
1989-05-16	2,130	2,180	2,130	2,150	15,460,000	10,750
1989-05-15	2,100	2,140	2,070	2,110	4,886,000	10,550
1989-05-12	2,080	2,100	2,040	2,100	1,766,000	10,500
1989-05-11	2,080	2,110	2,060	2,080	2,386,000	10,400
1989-05-10	2,030	2,100	2,030	2,050	1,306,000	10,250
1989-05-09	2,030	2,070	2,020	2,050	828,000	10,250
1989-05-08	2,120	2,120	2,060	2,070	1,361,000	10,350
1989-05-02	2,060	2,100	2,040	2,100	1,159,000	10,500
1989-05-01	2,040	2,070	2,040	2,070	665,000	10,350
1989-04-28	2,100	2,100	2,060	2,080	1,111,000	10,400
1989-04-27	2,120	2,130	2,070	2,090	2,367,000	10,450
1989-04-26	2,150	2,160	2,100	2,110	10,721,000	10,550
1989-04-25	2,020	2,140	2,010	2,140	8,177,000	10,700
1989-04-24	1,990	2,030	1,990	1,990	1,039,000	9,950
1989-04-21	1,990	2,080	1,950	2,030	1,925,000	10,150
1989-04-20	2,080	2,090	2,030	2,030	2,358,000	10,150
1989-04-19	2,110	2,140	2,080	2,100	5,762,000	10,500
1989-04-18	2,140	2,150	2,080	2,090	9,394,000	10,450
1989-04-17	2,080	2,140	2,060	2,140	13,714,000	10,700
1989-04-14	2,050	2,100	2,030	2,050	2,786,000	10,250
1989-04-13	2,090	2,130	2,030	2,060	12,464,000	10,300
1989-04-12	2,060	2,100	2,030	2,100	10,470,000	10,500
1989-04-11	1,960	2,090	1,960	2,040	4,864,000	10,200
1989-04-10	2,030	2,050	1,950	2,000	2,812,000	10,000
1989-04-07	2,030	2,100	2,020	2,030	12,479,000	10,150
1989-04-06	2,020	2,120	1,980	2,040	26,372,000	10,200
1989-04-05	1,880	2,040	1,850	2,020	19,354,000	10,100
1989-04-04	1,810	1,900	1,790	1,850	2,184,000	9,250
1989-04-03	1,830	1,830	1,790	1,810	883,000	9,050
1989-03-31	1,820	1,850	1,820	1,820	1,106,000	9,100
1989-03-30	1,880	1,890	1,800	1,850	2,264,000	9,250
1989-03-29	1,860	1,920	1,830	1,860	2,865,000	9,300
1989-03-28	1,810	1,920	1,790	1,860	4,467,000	9,300
1989-03-27	1,800	1,830	1,730	1,750	2,214,000	8,750
1989-03-24	1,850	1,870	1,800	1,800	2,537,000	9,000
1989-03-23	1,750	1,820	1,730	1,820	2,256,000	9,100
1989-03-22	1,820	1,840	1,730	1,780	2,684,000	8,900
1989-03-20	1,820	1,850	1,810	1,830	2,093,000	9,150
1989-03-17	1,920	1,920	1,860	1,870	2,264,000	9,350
1989-03-16	1,930	1,990	1,890	1,890	11,110,000	9,450
1989-03-15	1,870	1,920	1,840	1,920	8,035,000	9,600
1989-03-14	1,820	1,880	1,800	1,820	3,388,000	9,100
1989-03-13	1,820	1,840	1,800	1,800	1,188,000	9,000
1989-03-10	1,880	1,890	1,830	1,850	3,467,000	9,250
1989-03-09	1,940	1,960	1,860	1,910	16,830,000	9,550
1989-03-08	1,820	1,970	1,800	1,870	40,716,000	9,350
1989-03-07	1,720	1,800	1,720	1,750	4,762,000	8,750
1989-03-06	1,770	1,800	1,720	1,750	4,723,000	8,750
1989-03-03	1,790	1,800	1,710	1,740	8,780,000	8,700
1989-03-02	1,870	1,870	1,770	1,790	18,377,000	8,950
1989-03-01	1,770	1,840	1,740	1,840	33,411,000	9,200
1989-02-28	1,750	1,800	1,670	1,710	27,024,000	8,550
1989-02-27	1,610	1,610	1,610	1,610	7,583,000	8,050
1989-02-23	1,350	1,450	1,350	1,410	6,173,000	7,050
1989-02-22	1,340	1,370	1,340	1,350	1,161,000	6,750
1989-02-21	1,360	1,360	1,330	1,350	1,083,000	6,750
1989-02-20	1,360	1,380	1,350	1,350	1,218,000	6,750
1989-02-17	1,330	1,390	1,330	1,350	1,874,000	6,750
1989-02-16	1,310	1,330	1,310	1,330	993,000	6,650
1989-02-15	1,320	1,320	1,300	1,300	781,000	6,500
1989-02-14	1,310	1,320	1,300	1,320	1,237,000	6,600
1989-02-13	1,300	1,320	1,270	1,300	1,079,000	6,500
1989-02-10	1,320	1,330	1,310	1,320	838,000	6,600
1989-02-09	1,340	1,350	1,300	1,340	1,228,000	6,700
1989-02-08	1,340	1,360	1,330	1,330	1,489,000	6,650
1989-02-07	1,340	1,370	1,330	1,330	1,772,000	6,650
1989-02-06	1,390	1,390	1,360	1,360	1,321,000	6,800
1989-02-03	1,380	1,410	1,360	1,380	11,068,000	6,900
1989-02-02	1,300	1,380	1,290	1,370	6,365,000	6,850
1989-02-01	1,290	1,300	1,270	1,290	1,274,000	6,450
1989-01-31	1,290	1,300	1,280	1,290	850,000	6,450
1989-01-30	1,300	1,310	1,290	1,290	1,311,000	6,450
1989-01-28	1,310	1,320	1,300	1,300	2,348,000	6,500
1989-01-27	1,320	1,350	1,300	1,300	6,132,000	6,500
1989-01-26	1,300	1,330	1,280	1,320	3,097,000	6,600
1989-01-25	1,310	1,320	1,290	1,320	3,713,000	6,600
1989-01-24	1,280	1,330	1,270	1,310	9,283,000	6,550
1989-01-23	1,290	1,300	1,270	1,280	7,167,000	6,400
1989-01-20	1,230	1,280	1,220	1,270	5,346,000	6,350
1989-01-19	1,250	1,270	1,220	1,220	8,952,000	6,100
1989-01-18	1,180	1,240	1,170	1,240	4,980,000	6,200
1989-01-17	1,180	1,190	1,170	1,180	764,000	5,900
1989-01-13	1,200	1,210	1,180	1,180	1,786,000	5,900
1989-01-12	1,200	1,210	1,190	1,200	1,461,000	6,000
1989-01-11	1,200	1,210	1,190	1,210	2,337,000	6,050
1989-01-10	1,220	1,240	1,200	1,220	5,395,000	6,100
1989-01-09	1,200	1,240	1,180	1,220	8,483,000	6,100
1989-01-06	1,170	1,210	1,150	1,190	15,319,000	5,950
1989-01-05	1,180	1,200	1,150	1,170	10,855,000	5,850
1989-01-04	1,130	1,170	1,120	1,170	10,164,000	5,850

分割・併合履歴： [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

6361 荏原 の時系列データ [1989年度]

6361 荏原の時系列データ [1989年度]