6247 (株)日阪製作所の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,860	2,900	2,850	2,880	98,000	2,400
1989-12-28	2,850	2,850	2,780	2,830	108,000	2,358.33
1989-12-27	2,750	2,840	2,740	2,800	171,000	2,333.33
1989-12-26	2,730	2,800	2,680	2,800	148,000	2,333.33
1989-12-25	2,700	2,750	2,660	2,750	128,000	2,291.67
1989-12-22	2,550	2,760	2,550	2,650	409,000	2,208.33
1989-12-21	2,530	2,530	2,510	2,530	32,000	2,108.33
1989-12-20	2,520	2,590	2,500	2,530	165,000	2,108.33
1989-12-19	2,440	2,500	2,440	2,480	64,000	2,066.67
1989-12-18	2,520	2,530	2,480	2,480	15,000	2,066.67
1989-12-15	2,500	2,550	2,480	2,530	50,000	2,108.33
1989-12-14	2,580	2,580	2,500	2,500	59,000	2,083.33
1989-12-13	2,560	2,580	2,540	2,570	180,000	2,141.67
1989-12-12	2,420	2,480	2,400	2,480	65,000	2,066.67
1989-12-11	2,350	2,420	2,350	2,400	60,000	2,000
1989-12-08	2,390	2,400	2,350	2,370	32,000	1,975
1989-12-07	2,360	2,400	2,360	2,370	48,000	1,975
1989-12-06	2,400	2,400	2,370	2,400	26,000	2,000
1989-12-05	2,380	2,420	2,380	2,400	43,000	2,000
1989-12-04	2,310	2,360	2,310	2,360	10,000	1,966.67
1989-12-01	2,300	2,300	2,300	2,300	6,000	1,916.67
1989-11-30	2,350	2,350	2,300	2,350	14,000	1,958.33
1989-11-29	2,300	2,380	2,300	2,380	34,000	1,983.33
1989-11-28	2,350	2,350	2,350	2,350	13,000	1,958.33
1989-11-27	2,330	2,350	2,330	2,350	13,000	1,958.33
1989-11-24	2,300	2,340	2,300	2,340	21,000	1,950
1989-11-22	2,330	2,400	2,310	2,340	144,000	1,950
1989-11-21	2,270	2,350	2,270	2,330	81,000	1,941.67
1989-11-20	2,270	2,300	2,270	2,270	16,000	1,891.67
1989-11-17	2,320	2,330	2,310	2,320	42,000	1,933.33
1989-11-16	2,350	2,350	2,330	2,330	4,000	1,941.67
1989-11-15	2,340	2,350	2,300	2,350	14,000	1,958.33
1989-11-14	2,270	2,350	2,270	2,300	16,000	1,916.67
1989-11-13	2,320	2,320	2,270	2,270	8,000	1,891.67
1989-11-10	2,320	2,320	2,270	2,300	11,000	1,916.67
1989-11-09	2,370	2,370	2,320	2,320	16,000	1,933.33
1989-11-08	2,400	2,400	2,370	2,370	32,000	1,975
1989-11-07	2,400	2,400	2,370	2,390	38,000	1,991.67
1989-11-06	2,400	2,450	2,400	2,400	70,000	2,000
1989-11-02	2,380	2,430	2,380	2,380	130,000	1,983.33
1989-11-01	2,300	2,400	2,300	2,400	145,000	2,000
1989-10-31	2,230	2,250	2,230	2,250	6,000	1,875
1989-10-27	2,260	2,300	2,260	2,300	11,000	1,916.67
1989-10-26	2,320	2,320	2,260	2,300	40,000	1,916.67
1989-10-25	2,370	2,400	2,360	2,360	29,000	1,966.67
1989-10-24	2,400	2,400	2,360	2,400	23,000	2,000
1989-10-23	2,400	2,400	2,350	2,400	9,000	2,000
1989-10-20	2,410	2,440	2,360	2,440	28,000	2,033.33
1989-10-19	2,350	2,400	2,320	2,400	30,000	2,000
1989-10-18	2,410	2,410	2,280	2,320	76,000	1,933.33
1989-10-17	2,450	2,450	2,400	2,410	25,000	2,008.33
1989-10-16	2,490	2,490	2,400	2,400	91,000	2,000
1989-10-13	2,450	2,600	2,440	2,550	412,000	2,125
1989-10-12	2,390	2,450	2,390	2,450	169,000	2,041.67
1989-10-11	2,380	2,400	2,300	2,400	165,000	2,000
1989-10-09	2,390	2,410	2,380	2,380	87,000	1,983.33
1989-10-06	2,300	2,480	2,300	2,370	221,000	1,975
1989-10-05	2,240	2,300	2,240	2,300	107,000	1,916.67
1989-10-04	2,220	2,220	2,200	2,200	17,000	1,833.33
1989-10-03	2,230	2,230	2,220	2,220	7,000	1,850
1989-10-02	2,270	2,290	2,220	2,220	39,000	1,850
1989-09-29	2,390	2,400	2,310	2,310	79,000	1,925
1989-09-28	2,320	2,420	2,300	2,400	268,000	2,000
1989-09-27	2,200	2,330	2,200	2,330	139,000	1,941.67
1989-09-26	2,150	2,160	2,150	2,160	31,000	1,800
1989-09-25	2,180	2,180	2,150	2,180	29,000	1,816.67
1989-09-22	2,160	2,200	2,150	2,200	70,000	1,833.33
1989-09-21	2,130	2,170	2,130	2,170	23,000	1,808.33
1989-09-20	2,190	2,200	2,160	2,170	19,000	1,808.33
1989-09-19	2,200	2,200	2,180	2,180	33,000	1,816.67
1989-09-18	2,290	2,330	2,260	2,280	74,000	1,900
1989-09-14	2,210	2,350	2,210	2,300	460,000	1,916.67
1989-09-13	2,100	2,220	2,100	2,200	316,000	1,833.33
1989-09-12	2,090	2,100	2,070	2,100	34,000	1,750
1989-09-11	2,080	2,100	2,060	2,090	22,000	1,741.67
1989-09-08	2,100	2,110	2,040	2,040	75,000	1,700
1989-09-07	1,980	2,110	1,980	2,110	40,000	1,758.33
1989-09-06	1,960	1,970	1,950	1,970	17,000	1,641.67
1989-09-05	1,980	1,980	1,950	1,950	8,000	1,625
1989-09-04	1,970	1,970	1,940	1,950	19,000	1,625
1989-09-01	1,950	1,970	1,950	1,960	24,000	1,633.33
1989-08-31	1,980	1,980	1,940	1,950	17,000	1,625
1989-08-30	2,040	2,040	1,980	1,980	19,000	1,650
1989-08-29	2,000	2,010	2,000	2,000	28,000	1,666.67
1989-08-28	2,030	2,050	2,000	2,000	12,000	1,666.67
1989-08-25	2,070	2,070	2,000	2,000	25,000	1,666.67
1989-08-24	2,070	2,110	2,050	2,050	64,000	1,708.33
1989-08-23	2,040	2,110	2,030	2,060	189,000	1,716.67
1989-08-22	2,030	2,050	2,020	2,020	14,000	1,683.33
1989-08-21	2,050	2,080	2,030	2,070	79,000	1,725
1989-08-18	2,090	2,090	2,020	2,020	69,000	1,683.33
1989-08-17	2,090	2,120	2,050	2,070	262,000	1,725
1989-08-16	1,920	2,040	1,920	2,020	212,000	1,683.33
1989-08-15	1,930	1,940	1,900	1,900	30,000	1,583.33
1989-08-14	1,910	1,950	1,910	1,950	30,000	1,625
1989-08-11	1,910	1,910	1,900	1,910	57,000	1,591.67
1989-08-10	1,830	1,920	1,830	1,900	63,000	1,583.33
1989-08-09	1,810	1,850	1,810	1,830	38,000	1,525
1989-08-08	1,810	1,820	1,810	1,820	16,000	1,516.67
1989-08-07	1,810	1,820	1,810	1,820	12,000	1,516.67
1989-08-04	1,800	1,800	1,800	1,800	9,000	1,500
1989-08-03	1,810	1,820	1,800	1,820	12,000	1,516.67
1989-08-02	1,820	1,820	1,810	1,810	6,000	1,508.33
1989-08-01	1,810	1,830	1,800	1,800	19,000	1,500
1989-07-31	1,840	1,840	1,810	1,810	23,000	1,508.33
1989-07-28	1,820	1,830	1,820	1,820	17,000	1,516.67
1989-07-27	1,820	1,830	1,820	1,830	15,000	1,525
1989-07-26	1,820	1,830	1,810	1,810	38,000	1,508.33
1989-07-25	1,820	1,820	1,810	1,810	19,000	1,508.33
1989-07-24	1,820	1,820	1,810	1,810	13,000	1,508.33
1989-07-21	1,820	1,850	1,810	1,850	16,000	1,541.67
1989-07-20	1,810	1,810	1,810	1,810	3,000	1,508.33
1989-07-19	1,820	1,830	1,810	1,810	12,000	1,508.33
1989-07-18	1,830	1,830	1,810	1,810	31,000	1,508.33
1989-07-17	1,840	1,840	1,810	1,820	44,000	1,516.67
1989-07-14	1,860	1,900	1,850	1,880	35,000	1,566.67
1989-07-11	1,890	1,890	1,850	1,850	6,000	1,541.67
1989-07-07	1,880	1,890	1,880	1,880	9,000	1,566.67
1989-07-06	1,850	1,880	1,850	1,870	18,000	1,558.33
1989-07-05	1,900	1,900	1,820	1,840	31,000	1,533.33
1989-07-04	1,910	1,950	1,910	1,910	25,000	1,591.67
1989-07-03	1,970	1,970	1,910	1,920	31,000	1,600
1989-06-30	1,820	1,940	1,810	1,930	22,000	1,608.33
1989-06-29	1,820	1,820	1,820	1,820	10,000	1,516.67
1989-06-28	1,820	1,850	1,820	1,820	26,000	1,516.67
1989-06-27	1,850	1,850	1,810	1,810	10,000	1,508.33
1989-06-26	1,860	1,870	1,860	1,860	5,000	1,550
1989-06-23	1,880	1,900	1,860	1,860	22,000	1,550
1989-06-22	1,900	1,900	1,890	1,890	24,000	1,575
1989-06-21	1,930	1,930	1,880	1,880	10,000	1,566.67
1989-06-20	1,930	1,950	1,910	1,930	46,000	1,608.33
1989-06-19	2,000	2,000	1,950	1,950	35,000	1,625
1989-06-16	1,940	1,960	1,920	1,930	55,000	1,608.33
1989-06-15	2,050	2,050	1,960	1,960	124,000	1,633.33
1989-06-14	1,930	2,020	1,880	2,000	138,000	1,666.67
1989-06-13	1,950	1,950	1,900	1,900	84,000	1,583.33
1989-06-12	1,950	1,950	1,880	1,920	40,000	1,600
1989-06-09	1,840	1,940	1,840	1,940	104,000	1,616.67
1989-06-08	1,820	1,830	1,810	1,810	20,000	1,508.33
1989-06-07	1,820	1,820	1,800	1,800	5,000	1,500
1989-06-06	1,760	1,850	1,760	1,840	16,000	1,533.33
1989-06-05	1,840	1,850	1,830	1,840	17,000	1,533.33
1989-06-02	1,840	1,870	1,840	1,840	44,000	1,533.33
1989-06-01	1,800	1,870	1,780	1,840	57,000	1,533.33
1989-05-31	1,790	1,850	1,760	1,840	24,000	1,533.33
1989-05-30	1,780	1,780	1,730	1,780	19,000	1,483.33
1989-05-29	1,800	1,800	1,760	1,780	20,000	1,483.33
1989-05-26	1,730	1,750	1,720	1,720	39,000	1,433.33
1989-05-25	1,800	1,800	1,710	1,730	38,000	1,441.67
1989-05-24	1,730	1,750	1,730	1,740	14,000	1,450
1989-05-23	1,770	1,790	1,720	1,790	48,000	1,491.67
1989-05-22	1,830	1,830	1,800	1,800	30,000	1,500
1989-05-19	1,830	1,890	1,820	1,820	23,000	1,516.67
1989-05-18	1,830	1,860	1,830	1,860	16,000	1,550
1989-05-17	1,850	1,850	1,820	1,850	37,000	1,541.67
1989-05-16	1,850	1,850	1,840	1,850	11,000	1,541.67
1989-05-15	1,890	1,890	1,850	1,850	12,000	1,541.67
1989-05-12	1,840	1,880	1,840	1,880	8,000	1,566.67
1989-05-11	1,830	1,890	1,830	1,840	28,000	1,533.33
1989-05-10	1,890	1,890	1,830	1,850	19,000	1,541.67
1989-05-09	1,850	1,900	1,840	1,890	19,000	1,575
1989-05-08	1,900	1,900	1,850	1,860	21,000	1,550
1989-05-02	1,860	1,940	1,860	1,940	17,000	1,616.67
1989-05-01	1,870	1,870	1,800	1,860	28,000	1,550
1989-04-28	1,900	1,910	1,890	1,900	22,000	1,583.33
1989-04-27	1,950	2,000	1,950	1,950	13,000	1,625
1989-04-26	2,060	2,060	1,980	1,980	45,000	1,650
1989-04-25	1,890	2,000	1,770	2,000	101,000	1,666.67
1989-04-24	1,930	1,950	1,900	1,900	27,000	1,583.33
1989-04-21	2,010	2,030	1,950	2,000	89,000	1,666.67
1989-04-20	2,040	2,100	2,000	2,010	99,000	1,675
1989-04-19	2,170	2,170	2,040	2,110	304,000	1,758.33
1989-04-18	2,210	2,250	2,000	2,070	970,000	1,725
1989-04-17	1,830	2,010	1,820	2,010	544,000	1,675
1989-04-14	1,660	1,750	1,650	1,710	95,000	1,425
1989-04-13	1,620	1,640	1,620	1,620	18,000	1,350
1989-04-12	1,580	1,610	1,560	1,610	37,000	1,341.67
1989-04-11	1,600	1,600	1,580	1,580	14,000	1,316.67
1989-04-10	1,620	1,620	1,580	1,580	30,000	1,316.67
1989-04-07	1,620	1,620	1,610	1,610	16,000	1,341.67
1989-04-06	1,650	1,650	1,600	1,610	28,000	1,341.67
1989-04-05	1,580	1,650	1,580	1,650	30,000	1,375
1989-04-04	1,580	1,580	1,530	1,570	15,000	1,308.33
1989-04-03	1,570	1,570	1,570	1,570	7,000	1,308.33
1989-03-31	1,570	1,600	1,550	1,580	11,000	1,316.67
1989-03-29	1,480	1,490	1,480	1,490	22,000	1,241.67
1989-03-28	1,500	1,500	1,470	1,470	49,000	1,225
1989-03-27	1,560	1,560	1,500	1,500	29,000	1,250
1989-03-24	1,590	1,590	1,530	1,530	4,000	1,275
1989-03-23	1,590	1,600	1,570	1,570	11,000	1,308.33
1989-03-22	1,570	1,590	1,500	1,500	17,000	1,250
1989-03-20	1,600	1,610	1,600	1,600	8,000	1,333.33
1989-03-17	1,680	1,700	1,650	1,650	24,000	1,375
1989-03-16	1,670	1,670	1,650	1,650	3,000	1,375
1989-03-15	1,720	1,720	1,700	1,700	30,000	1,416.67
1989-03-13	1,760	1,760	1,710	1,710	15,000	1,425
1989-03-10	1,750	1,800	1,720	1,760	185,000	1,466.67
1989-03-09	1,670	1,750	1,650	1,750	146,000	1,458.33
1989-03-08	1,550	1,670	1,550	1,670	8,000	1,391.67
1989-03-07	1,540	1,540	1,500	1,530	12,000	1,275
1989-03-06	1,540	1,540	1,540	1,540	2,000	1,283.33
1989-03-03	1,610	1,650	1,600	1,650	16,000	1,375
1989-03-02	1,560	1,630	1,560	1,630	9,000	1,358.33
1989-03-01	1,620	1,650	1,620	1,620	13,000	1,350
1989-02-28	1,720	1,720	1,670	1,690	25,000	1,408.33
1989-02-27	1,740	1,750	1,700	1,710	60,000	1,425
1989-02-23	1,700	1,770	1,690	1,720	134,000	1,433.33
1989-02-22	1,680	1,700	1,640	1,700	94,000	1,416.67
1989-02-21	1,690	1,690	1,560	1,560	65,000	1,300
1989-02-20	1,520	1,690	1,500	1,690	36,000	1,408.33
1989-02-17	1,520	1,520	1,500	1,500	3,000	1,250
1989-02-16	1,580	1,580	1,530	1,530	15,000	1,275
1989-02-15	1,500	1,500	1,500	1,500	4,000	1,250
1989-02-14	1,330	1,330	1,330	1,330	1,000	1,108.33
1989-02-13	1,330	1,330	1,310	1,310	2,000	1,091.67
1989-02-06	1,450	1,450	1,450	1,450	1,000	1,208.33
1989-02-01	1,470	1,470	1,470	1,470	1,000	1,225
1989-01-31	1,490	1,490	1,470	1,470	3,000	1,225
1989-01-30	1,430	1,470	1,430	1,470	7,000	1,225
1989-01-28	1,400	1,400	1,400	1,400	5,000	1,166.67
1989-01-27	1,340	1,350	1,340	1,350	6,000	1,125
1989-01-25	1,330	1,350	1,330	1,350	3,000	1,125
1989-01-24	1,330	1,330	1,330	1,330	1,000	1,108.33
1989-01-20	1,350	1,350	1,350	1,350	2,000	1,125
1989-01-18	1,300	1,330	1,300	1,330	4,000	1,108.33
1989-01-17	1,300	1,300	1,300	1,300	1,000	1,083.33
1989-01-13	1,280	1,280	1,260	1,260	3,000	1,050
1989-01-11	1,250	1,250	1,250	1,250	5,000	1,041.67
1989-01-10	1,250	1,250	1,250	1,250	4,000	1,041.67
1989-01-09	1,290	1,290	1,250	1,250	7,000	1,041.67
1989-01-05	1,290	1,290	1,290	1,290	2,000	1,075

分割・併合履歴： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株

6247 (株)日阪製作所 の時系列データ [1989年度]

6247 (株)日阪製作所の時系列データ [1989年度]