2207 名糖産業(株) 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	2,950	3,000	2,950	2,990	88,000	2,902.91
1989-12-28	2,940	2,950	2,900	2,940	82,000	2,854.37
1989-12-27	2,940	2,980	2,930	2,980	107,000	2,893.20
1989-12-26	2,960	2,970	2,930	2,940	50,000	2,854.37
1989-12-25	3,000	3,000	2,920	2,950	83,000	2,864.08
1989-12-22	2,870	3,040	2,870	2,970	655,000	2,883.50
1989-12-21	2,890	2,900	2,840	2,860	87,000	2,776.70
1989-12-20	2,830	2,890	2,830	2,860	198,000	2,776.70
1989-12-19	2,920	2,920	2,810	2,830	334,000	2,747.57
1989-12-18	2,800	2,940	2,790	2,880	508,000	2,796.12
1989-12-15	2,660	2,850	2,660	2,820	562,000	2,737.86
1989-12-14	2,620	2,700	2,590	2,640	87,000	2,563.11
1989-12-13	2,610	2,610	2,500	2,500	141,000	2,427.18
1989-12-12	2,700	2,730	2,600	2,600	86,000	2,524.27
1989-12-11	2,780	2,780	2,680	2,740	107,000	2,660.19
1989-12-08	2,600	2,750	2,600	2,740	312,000	2,660.19
1989-12-07	2,650	2,650	2,580	2,590	63,000	2,514.56
1989-12-06	2,550	2,600	2,530	2,570	61,000	2,495.15
1989-12-05	2,500	2,550	2,470	2,550	71,000	2,475.73
1989-12-04	2,490	2,520	2,490	2,500	30,000	2,427.18
1989-12-01	2,460	2,490	2,460	2,460	20,000	2,388.35
1989-11-30	2,450	2,470	2,450	2,460	17,000	2,388.35
1989-11-29	2,470	2,470	2,450	2,450	15,000	2,378.64
1989-11-28	2,460	2,500	2,460	2,490	30,000	2,417.48
1989-11-27	2,510	2,510	2,450	2,450	25,000	2,378.64
1989-11-24	2,500	2,510	2,500	2,510	18,000	2,436.89
1989-11-22	2,500	2,510	2,490	2,510	22,000	2,436.89
1989-11-21	2,500	2,520	2,490	2,490	10,000	2,417.48
1989-11-20	2,490	2,490	2,480	2,480	6,000	2,407.77
1989-11-17	2,510	2,520	2,490	2,490	17,000	2,417.48
1989-11-16	2,520	2,530	2,480	2,480	13,000	2,407.77
1989-11-15	2,480	2,530	2,480	2,520	11,000	2,446.60
1989-11-14	2,500	2,500	2,470	2,470	19,000	2,398.06
1989-11-13	2,550	2,550	2,490	2,490	8,000	2,417.48
1989-11-10	2,550	2,550	2,550	2,550	1,000	2,475.73
1989-11-09	2,580	2,590	2,510	2,510	27,000	2,436.89
1989-11-08	2,550	2,600	2,500	2,600	92,000	2,524.27
1989-11-07	2,400	2,500	2,400	2,500	23,000	2,427.18
1989-11-06	2,360	2,400	2,360	2,400	9,000	2,330.10
1989-11-02	2,400	2,400	2,370	2,400	27,000	2,330.10
1989-11-01	2,450	2,450	2,380	2,390	24,000	2,320.39
1989-10-31	2,490	2,490	2,450	2,480	18,000	2,407.77
1989-10-30	2,490	2,500	2,490	2,490	5,000	2,417.48
1989-10-27	2,500	2,500	2,440	2,500	24,000	2,427.18
1989-10-26	2,480	2,500	2,430	2,500	48,000	2,427.18
1989-10-25	2,520	2,530	2,500	2,500	15,000	2,427.18
1989-10-24	2,520	2,530	2,500	2,530	12,000	2,456.31
1989-10-23	2,520	2,550	2,510	2,510	17,000	2,436.89
1989-10-19	2,510	2,510	2,490	2,510	19,000	2,436.89
1989-10-18	2,550	2,550	2,510	2,510	47,000	2,436.89
1989-10-17	2,550	2,590	2,530	2,530	16,000	2,456.31
1989-10-16	2,520	2,560	2,520	2,550	37,000	2,475.73
1989-10-13	2,580	2,610	2,580	2,600	30,000	2,524.27
1989-10-12	2,550	2,600	2,540	2,600	48,000	2,524.27
1989-10-11	2,620	2,620	2,570	2,600	61,000	2,524.27
1989-10-09	2,650	2,690	2,600	2,620	35,000	2,543.69
1989-10-06	2,700	2,710	2,680	2,690	126,000	2,611.65
1989-10-05	2,770	2,790	2,710	2,770	258,000	2,689.32
1989-10-04	2,750	2,830	2,720	2,750	646,000	2,669.90
1989-10-03	2,550	2,680	2,550	2,650	409,000	2,572.82
1989-10-02	2,540	2,550	2,480	2,520	84,000	2,446.60
1989-09-29	2,570	2,580	2,500	2,540	121,000	2,466.02
1989-09-28	2,500	2,580	2,500	2,580	306,000	2,504.85
1989-09-27	2,400	2,480	2,400	2,440	129,000	2,368.93
1989-09-26	2,310	2,390	2,310	2,360	35,000	2,291.26
1989-09-25	2,350	2,350	2,330	2,350	6,000	2,281.55
1989-09-22	2,400	2,400	2,350	2,350	36,000	2,281.55
1989-09-21	2,350	2,350	2,300	2,300	48,000	2,233.01
1989-09-20	2,310	2,330	2,310	2,320	13,000	2,252.43
1989-09-19	2,310	2,310	2,300	2,310	25,000	2,242.72
1989-09-18	2,300	2,330	2,300	2,310	14,000	2,242.72
1989-09-14	2,350	2,350	2,300	2,330	13,000	2,262.14
1989-09-13	2,330	2,350	2,320	2,340	26,000	2,271.84
1989-09-12	2,380	2,430	2,360	2,370	136,000	2,300.97
1989-09-11	2,430	2,430	2,380	2,380	24,000	2,310.68
1989-09-08	2,400	2,430	2,360	2,360	89,000	2,291.26
1989-09-07	2,450	2,450	2,360	2,400	147,000	2,330.10
1989-09-06	2,500	2,530	2,440	2,470	458,000	2,398.06
1989-09-05	2,460	2,540	2,450	2,480	825,000	2,407.77
1989-09-04	2,250	2,360	2,250	2,360	320,000	2,291.26
1989-09-01	2,210	2,210	2,190	2,210	18,000	2,145.63
1989-08-31	2,200	2,200	2,190	2,200	16,000	2,135.92
1989-08-30	2,220	2,220	2,200	2,200	18,000	2,135.92
1989-08-29	2,230	2,230	2,200	2,200	31,000	2,135.92
1989-08-28	2,200	2,230	2,200	2,230	31,000	2,165.05
1989-08-25	2,200	2,200	2,180	2,200	18,000	2,135.92
1989-08-23	2,200	2,200	2,200	2,200	5,000	2,135.92
1989-08-22	2,200	2,200	2,170	2,170	4,000	2,106.80
1989-08-21	2,200	2,220	2,180	2,220	13,000	2,155.34
1989-08-18	2,220	2,240	2,220	2,220	25,000	2,155.34
1989-08-17	2,210	2,240	2,200	2,220	24,000	2,155.34
1989-08-16	2,170	2,170	2,170	2,170	5,000	2,106.80
1989-08-15	2,170	2,180	2,170	2,180	4,000	2,116.50
1989-08-14	2,200	2,200	2,200	2,200	7,000	2,135.92
1989-08-11	2,240	2,240	2,180	2,200	27,000	2,135.92
1989-08-10	2,170	2,180	2,160	2,180	4,000	2,116.50
1989-08-09	2,200	2,200	2,150	2,150	11,000	2,087.38
1989-08-08	2,180	2,180	2,150	2,160	3,000	2,097.09
1989-08-07	2,240	2,240	2,170	2,200	16,000	2,135.92
1989-08-04	2,110	2,250	2,110	2,250	25,000	2,184.47
1989-08-03	2,110	2,180	2,110	2,120	24,000	2,058.25
1989-08-02	2,100	2,100	2,100	2,100	7,000	2,038.83
1989-08-01	2,110	2,110	2,100	2,100	10,000	2,038.83
1989-07-31	2,150	2,150	2,100	2,100	6,000	2,038.83
1989-07-28	2,150	2,150	2,110	2,110	2,000	2,048.54
1989-07-27	2,100	2,150	2,100	2,150	15,000	2,087.38
1989-07-26	2,090	2,100	2,080	2,080	10,000	2,019.42
1989-07-25	2,090	2,090	2,090	2,090	7,000	2,029.13
1989-07-24	2,080	2,100	2,080	2,100	3,000	2,038.83
1989-07-21	2,100	2,100	2,080	2,080	7,000	2,019.42
1989-07-20	2,100	2,100	2,100	2,100	14,000	2,038.83
1989-07-19	2,110	2,110	2,100	2,100	17,000	2,038.83
1989-07-18	2,110	2,110	2,110	2,110	8,000	2,048.54
1989-07-17	2,110	2,140	2,110	2,110	4,000	2,048.54
1989-07-14	2,110	2,110	2,110	2,110	3,000	2,048.54
1989-07-13	2,150	2,150	2,110	2,150	8,000	2,087.38
1989-07-12	2,160	2,160	2,110	2,150	21,000	2,087.38
1989-07-11	2,210	2,210	2,200	2,200	14,000	2,135.92
1989-07-10	2,240	2,240	2,200	2,230	25,000	2,165.05
1989-07-07	2,250	2,250	2,200	2,240	107,000	2,174.76
1989-07-06	2,150	2,270	2,150	2,250	459,000	2,184.47
1989-07-05	2,000	2,150	1,990	2,140	66,000	2,077.67
1989-07-04	2,000	2,000	1,980	1,980	12,000	1,922.33
1989-07-03	1,980	2,000	1,980	1,980	24,000	1,922.33
1989-06-30	2,020	2,020	2,000	2,000	41,000	1,941.75
1989-06-29	2,000	2,030	2,000	2,010	9,000	1,951.46
1989-06-28	2,000	2,010	2,000	2,010	9,000	1,951.46
1989-06-27	2,000	2,000	2,000	2,000	37,000	1,941.75
1989-06-26	2,010	2,030	2,000	2,000	32,000	1,941.75
1989-06-23	2,010	2,010	2,010	2,010	3,000	1,951.46
1989-06-22	2,000	2,000	2,000	2,000	2,000	1,941.75
1989-06-21	2,000	2,000	2,000	2,000	3,000	1,941.75
1989-06-19	1,960	1,960	1,960	1,960	2,000	1,902.91
1989-06-16	2,050	2,050	1,980	2,030	4,000	1,970.87
1989-06-15	2,000	2,000	2,000	2,000	10,000	1,941.75
1989-06-14	2,000	2,050	2,000	2,000	14,000	1,941.75
1989-06-13	2,010	2,010	2,000	2,000	4,000	1,941.75
1989-06-12	2,020	2,020	2,010	2,010	4,000	1,951.46
1989-06-09	1,990	1,990	1,990	1,990	5,000	1,932.04
1989-06-08	2,000	2,010	1,990	1,990	6,000	1,932.04
1989-06-07	2,010	2,010	2,010	2,010	2,000	1,951.46
1989-06-06	2,020	2,020	2,000	2,020	7,000	1,961.17
1989-06-05	2,060	2,060	2,020	2,020	5,000	1,961.17
1989-06-02	2,090	2,090	2,050	2,050	5,000	1,990.29
1989-06-01	2,030	2,050	2,020	2,050	12,000	1,990.29
1989-05-31	2,050	2,050	2,030	2,030	21,000	1,970.87
1989-05-30	2,030	2,030	2,020	2,030	5,000	1,970.87
1989-05-29	2,020	2,030	2,020	2,030	3,000	1,970.87
1989-05-26	2,020	2,020	2,020	2,020	5,000	1,961.17
1989-05-25	2,010	2,010	2,010	2,010	1,000	1,951.46
1989-05-24	2,010	2,010	2,000	2,010	6,000	1,951.46
1989-05-23	2,000	2,000	2,000	2,000	10,000	1,941.75
1989-05-22	2,040	2,040	2,000	2,000	10,000	1,941.75
1989-05-19	2,010	2,010	2,010	2,010	7,000	1,951.46
1989-05-18	2,010	2,010	2,000	2,010	15,000	1,951.46
1989-05-17	1,990	2,020	1,990	2,010	16,000	1,951.46
1989-05-16	2,000	2,000	1,990	1,990	30,000	1,932.04
1989-05-15	2,000	2,000	2,000	2,000	25,000	1,941.75
1989-05-12	2,000	2,010	2,000	2,010	7,000	1,951.46
1989-05-11	2,020	2,030	2,010	2,010	26,000	1,951.46
1989-05-10	2,030	2,030	2,020	2,020	16,000	1,961.17
1989-05-09	2,040	2,060	2,040	2,050	13,000	1,990.29
1989-05-08	2,090	2,090	2,070	2,070	25,000	2,009.71
1989-05-02	2,100	2,100	2,070	2,100	5,000	2,038.83
1989-05-01	2,120	2,120	2,120	2,120	2,000	2,058.25
1989-04-28	2,130	2,130	2,130	2,130	5,000	2,067.96
1989-04-27	2,150	2,160	2,120	2,120	6,000	2,058.25
1989-04-26	2,110	2,190	2,110	2,190	14,000	2,126.21
1989-04-25	2,200	2,250	2,150	2,150	26,000	2,087.38
1989-04-24	2,210	2,230	2,200	2,220	81,000	2,155.34
1989-04-21	2,250	2,260	2,220	2,220	97,000	2,155.34
1989-04-20	2,210	2,270	2,200	2,260	210,000	2,194.17
1989-04-19	2,270	2,270	2,200	2,200	56,000	2,135.92
1989-04-18	2,200	2,250	2,170	2,200	418,000	2,135.92
1989-04-17	2,140	2,240	2,140	2,200	123,000	2,135.92
1989-04-14	2,130	2,190	2,120	2,140	119,000	2,077.67
1989-04-13	2,080	2,140	2,070	2,140	263,000	2,077.67
1989-04-12	2,090	2,150	2,090	2,150	31,000	2,087.38
1989-04-11	1,960	2,000	1,960	2,000	2,000	1,941.75
1989-04-10	1,950	1,950	1,930	1,930	2,000	1,873.79
1989-04-07	1,970	1,970	1,970	1,970	2,000	1,912.62
1989-04-06	2,090	2,090	2,000	2,010	10,000	1,951.46
1989-04-05	2,070	2,100	2,070	2,090	74,000	2,029.13
1989-04-04	2,060	2,130	2,060	2,080	8,000	2,019.42
1989-04-03	2,050	2,050	2,050	2,050	1,000	1,990.29
1989-03-31	2,060	2,060	2,020	2,020	13,000	1,961.17
1989-03-30	2,080	2,130	2,060	2,130	27,000	2,067.96
1989-03-29	2,100	2,100	2,060	2,100	17,000	2,038.83
1989-03-28	2,100	2,150	2,100	2,100	21,000	2,038.83
1989-03-27	2,130	2,150	2,100	2,100	61,000	2,038.83
1989-03-24	2,150	2,180	2,140	2,150	28,000	2,087.38
1989-03-23	2,150	2,180	2,150	2,180	28,000	2,116.50
1989-03-22	2,210	2,230	2,130	2,200	46,000	2,135.92
1989-03-20	2,200	2,250	2,200	2,250	86,000	2,184.47
1989-03-17	2,220	2,270	2,200	2,200	230,000	2,135.92
1989-03-16	2,150	2,270	2,150	2,240	211,000	2,174.76
1989-03-15	2,100	2,150	2,100	2,150	74,000	2,087.38
1989-03-14	2,050	2,100	2,050	2,100	98,000	2,038.83
1989-03-13	2,010	2,070	2,010	2,070	37,000	2,009.71
1989-03-10	2,010	2,050	1,990	2,050	30,000	1,990.29
1989-03-09	2,020	2,020	2,000	2,020	15,000	1,961.17
1989-03-08	2,010	2,040	2,010	2,020	4,000	1,961.17
1989-03-07	2,050	2,060	2,000	2,010	18,000	1,951.46
1989-03-06	2,090	2,090	2,070	2,070	42,000	2,009.71
1989-03-03	2,020	2,100	1,990	2,100	154,000	2,038.83
1989-03-02	2,040	2,040	2,000	2,010	21,000	1,951.46
1989-03-01	2,050	2,050	2,020	2,030	49,000	1,970.87
1989-02-28	2,000	2,050	2,000	2,020	35,000	1,961.17
1989-02-27	1,960	2,040	1,960	2,010	73,000	1,951.46
1989-02-23	1,970	2,010	1,960	2,000	91,000	1,941.75
1989-02-22	1,950	2,030	1,950	2,010	53,000	1,951.46
1989-02-21	1,960	1,960	1,930	1,930	8,000	1,873.79
1989-02-20	2,000	2,000	2,000	2,000	26,000	1,941.75
1989-02-17	1,970	2,020	1,970	2,020	100,000	1,961.17
1989-02-16	1,990	1,990	1,910	1,910	13,000	1,854.37
1989-02-15	1,910	2,000	1,900	2,000	84,000	1,941.75
1989-02-14	1,930	1,930	1,930	1,930	5,000	1,873.79
1989-02-13	1,980	1,980	1,900	1,910	9,000	1,854.37
1989-02-10	1,960	1,960	1,940	1,960	5,000	1,902.91
1989-02-09	1,980	1,980	1,960	1,960	18,000	1,902.91
1989-02-08	1,930	2,000	1,930	1,930	56,000	1,873.79
1989-02-07	1,910	1,950	1,910	1,920	28,000	1,864.08
1989-02-06	1,920	1,920	1,910	1,910	7,000	1,854.37
1989-02-03	1,910	1,920	1,900	1,920	8,000	1,864.08
1989-02-02	1,910	1,950	1,910	1,910	23,000	1,854.37
1989-02-01	1,890	1,920	1,890	1,920	13,000	1,864.08
1989-01-31	1,900	1,900	1,900	1,900	22,000	1,844.66
1989-01-30	1,870	1,900	1,870	1,900	37,000	1,844.66
1989-01-28	1,900	1,900	1,900	1,900	5,000	1,844.66
1989-01-27	1,890	1,900	1,890	1,900	78,000	1,844.66
1989-01-26	1,910	1,910	1,890	1,900	13,000	1,844.66
1989-01-25	1,920	1,940	1,910	1,910	7,000	1,854.37
1989-01-24	1,900	1,940	1,900	1,900	25,000	1,844.66
1989-01-23	1,910	1,910	1,900	1,900	3,000	1,844.66
1989-01-20	1,910	1,940	1,910	1,920	13,000	1,864.08
1989-01-19	1,940	1,940	1,900	1,900	14,000	1,844.66
1989-01-18	1,900	1,980	1,900	1,970	52,000	1,912.62
1989-01-17	1,810	1,890	1,810	1,890	49,000	1,834.95
1989-01-13	1,800	1,830	1,800	1,800	65,000	1,747.57
1989-01-12	1,800	1,830	1,790	1,790	52,000	1,737.86
1989-01-11	1,840	1,840	1,790	1,790	23,000	1,737.86
1989-01-10	1,810	1,830	1,790	1,810	89,000	1,757.28
1989-01-06	1,770	1,770	1,750	1,750	6,000	1,699.03
1989-01-05	1,770	1,770	1,770	1,770	1,000	1,718.45
1989-01-04	1,760	1,800	1,750	1,800	9,000	1,747.57

分割・併合履歴： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株