6334 明治機械(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	944	950	921	921	13,000	9,210
1989-12-28	949	950	921	921	25,000	9,210
1989-12-27	949	950	949	950	3,000	9,500
1989-12-26	921	929	921	923	4,000	9,230
1989-12-25	915	915	911	911	7,000	9,110
1989-12-22	929	930	920	920	22,000	9,200
1989-12-21	930	930	921	930	10,000	9,300
1989-12-20	928	930	921	930	12,000	9,300
1989-12-19	940	945	922	922	28,000	9,220
1989-12-18	960	960	940	950	33,000	9,500
1989-12-15	960	965	950	960	57,000	9,600
1989-12-14	985	985	951	951	32,000	9,510
1989-12-13	980	990	970	985	87,000	9,850
1989-12-12	932	970	930	970	42,000	9,700
1989-12-11	925	930	910	930	31,000	9,300
1989-12-08	923	923	910	915	21,000	9,150
1989-12-07	911	923	910	923	17,000	9,230
1989-12-06	921	921	902	902	35,000	9,020
1989-12-05	921	930	920	920	34,000	9,200
1989-12-04	921	921	917	920	18,000	9,200
1989-12-01	920	920	906	910	27,000	9,100
1989-11-30	920	925	910	911	37,000	9,110
1989-11-29	910	920	896	920	34,000	9,200
1989-11-28	900	910	900	905	14,000	9,050
1989-11-27	908	910	890	900	37,000	9,000
1989-11-24	905	905	896	904	26,000	9,040
1989-11-22	900	900	893	893	16,000	8,930
1989-11-21	900	905	891	891	28,000	8,910
1989-11-20	900	900	881	899	30,000	8,990
1989-11-17	900	900	895	895	9,000	8,950
1989-11-16	914	920	900	900	15,000	9,000
1989-11-15	916	926	914	914	7,000	9,140
1989-11-14	901	910	901	910	12,000	9,100
1989-11-13	898	900	885	900	26,000	9,000
1989-11-10	882	890	882	890	12,000	8,900
1989-11-09	900	900	880	880	15,000	8,800
1989-11-08	901	901	900	900	4,000	9,000
1989-11-07	915	920	890	900	11,000	9,000
1989-11-06	910	910	900	901	10,000	9,010
1989-11-02	927	927	915	915	6,000	9,150
1989-11-01	915	930	915	930	9,000	9,300
1989-10-31	917	921	916	916	11,000	9,160
1989-10-30	934	934	917	917	26,000	9,170
1989-10-27	905	910	896	896	19,000	8,960
1989-10-26	911	915	905	905	20,000	9,050
1989-10-25	919	920	910	910	11,000	9,100
1989-10-24	917	920	906	920	22,000	9,200
1989-10-23	916	920	901	915	19,000	9,150
1989-10-20	915	915	905	914	21,000	9,140
1989-10-19	930	930	920	920	17,000	9,200
1989-10-18	908	925	901	920	19,000	9,200
1989-10-17	906	910	900	901	19,000	9,010
1989-10-16	918	918	905	905	4,000	9,050
1989-10-13	935	935	920	933	9,000	9,330
1989-10-12	941	941	935	935	16,000	9,350
1989-10-11	950	964	940	940	43,000	9,400
1989-10-09	950	950	930	940	27,000	9,400
1989-10-06	925	925	900	900	26,000	9,000
1989-10-05	920	945	920	925	29,000	9,250
1989-10-04	893	930	888	930	26,000	9,300
1989-10-03	890	890	882	883	20,000	8,830
1989-10-02	929	929	919	919	2,000	9,190
1989-09-29	939	940	930	930	14,000	9,300
1989-09-28	954	954	949	949	5,000	9,490
1989-09-27	970	971	954	954	53,000	9,540
1989-09-26	945	950	945	950	29,000	9,500
1989-09-25	898	898	898	898	13,000	8,980
1989-09-22	879	879	873	875	9,000	8,750
1989-09-21	879	879	871	871	16,000	8,710
1989-09-20	871	871	871	871	5,000	8,710
1989-09-19	880	880	870	870	23,000	8,700
1989-09-18	880	890	870	870	18,000	8,700
1989-09-14	881	882	870	880	41,000	8,800
1989-09-13	882	882	876	876	8,000	8,760
1989-09-12	899	899	882	882	4,000	8,820
1989-09-11	899	899	899	899	15,000	8,990
1989-09-08	889	899	870	899	11,000	8,990
1989-09-07	882	899	882	899	4,000	8,990
1989-09-06	910	910	880	880	8,000	8,800
1989-09-05	900	910	890	910	21,000	9,100
1989-09-04	896	915	895	905	16,000	9,050
1989-09-01	898	898	890	890	7,000	8,900
1989-08-31	920	920	888	888	10,000	8,880
1989-08-30	920	920	907	918	30,000	9,180
1989-08-29	916	918	916	916	13,000	9,160
1989-08-28	876	877	876	877	37,000	8,770
1989-08-25	940	940	926	926	7,000	9,260
1989-08-24	931	945	920	930	22,000	9,300
1989-08-23	950	950	933	933	14,000	9,330
1989-08-21	955	955	955	955	5,000	9,550
1989-08-18	949	954	945	954	32,000	9,540
1989-08-15	921	950	900	950	18,000	9,500
1989-08-14	920	920	910	910	4,000	9,100
1989-08-11	920	930	910	910	8,000	9,100
1989-08-10	954	954	919	919	12,000	9,190
1989-08-09	944	950	944	950	16,000	9,500
1989-08-08	954	954	954	954	1,000	9,540
1989-08-07	975	975	940	960	23,000	9,600
1989-08-04	960	970	955	955	22,000	9,550
1989-08-03	965	970	946	950	10,000	9,500
1989-08-02	925	980	925	960	32,000	9,600
1989-08-01	930	935	920	930	15,000	9,300
1989-07-31	955	960	940	940	19,000	9,400
1989-07-28	920	961	920	960	15,000	9,600
1989-07-27	932	955	920	920	40,000	9,200
1989-07-26	900	910	892	900	21,000	9,000
1989-07-25	920	921	906	910	18,000	9,100
1989-07-24	969	970	930	930	18,000	9,300
1989-07-21	1,000	1,000	959	970	102,000	9,700
1989-07-20	970	1,050	970	1,010	353,000	10,100
1989-07-19	910	969	900	962	119,000	9,620
1989-07-18	830	880	830	880	20,000	8,800
1989-07-17	820	840	820	840	3,000	8,400
1989-07-14	814	814	814	814	1,000	8,140
1989-07-13	830	830	804	804	13,000	8,040
1989-07-12	803	823	803	820	17,000	8,200
1989-07-11	830	831	820	820	15,000	8,200
1989-07-10	830	830	830	830	3,000	8,300
1989-07-07	848	848	848	848	1,000	8,480
1989-07-06	843	850	838	838	10,000	8,380
1989-07-05	842	842	839	839	7,000	8,390
1989-07-04	840	850	840	849	10,000	8,490
1989-07-03	830	830	830	830	3,000	8,300
1989-06-30	799	799	790	790	8,000	7,900
1989-06-29	819	819	819	819	1,000	8,190
1989-06-28	825	836	825	836	4,000	8,360
1989-06-27	840	841	830	830	16,000	8,300
1989-06-26	801	840	801	830	8,000	8,300
1989-06-23	850	850	800	800	11,000	8,000
1989-06-22	850	851	850	850	10,000	8,500
1989-06-21	835	850	835	850	2,000	8,500
1989-06-19	851	851	840	850	6,000	8,500
1989-06-15	875	875	860	860	4,000	8,600
1989-06-14	850	885	843	885	10,000	8,850
1989-06-13	850	850	850	850	2,000	8,500
1989-06-12	860	860	850	860	13,000	8,600
1989-06-09	860	860	860	860	3,000	8,600
1989-06-08	840	860	840	860	2,000	8,600
1989-06-07	861	861	840	840	7,000	8,400
1989-06-06	880	880	860	870	9,000	8,700
1989-06-05	890	891	880	880	10,000	8,800
1989-06-02	890	890	881	881	6,000	8,810
1989-06-01	895	895	890	890	14,000	8,900
1989-05-31	900	900	890	890	6,000	8,900
1989-05-30	940	941	910	920	16,000	9,200
1989-05-29	935	950	935	941	53,000	9,410
1989-05-26	910	930	909	930	8,000	9,300
1989-05-25	940	940	920	920	38,000	9,200
1989-05-24	880	942	880	940	41,000	9,400
1989-05-23	890	890	870	870	16,000	8,700
1989-05-22	880	881	870	880	17,000	8,800
1989-05-19	880	880	861	861	9,000	8,610
1989-05-18	870	870	870	870	10,000	8,700
1989-05-17	860	890	860	880	12,000	8,800
1989-05-16	850	864	850	860	9,000	8,600
1989-05-15	870	880	840	860	13,000	8,600
1989-05-12	900	900	880	880	8,000	8,800
1989-05-11	920	920	899	905	41,000	9,050
1989-05-10	885	930	885	925	81,000	9,250
1989-05-08	816	850	816	845	23,000	8,450
1989-05-02	785	810	785	809	12,000	8,090
1989-04-28	767	775	760	775	37,000	7,750
1989-04-27	767	775	766	767	13,000	7,670
1989-04-26	770	770	765	765	12,000	7,650
1989-04-25	775	780	775	775	6,000	7,750
1989-04-24	786	786	765	765	7,000	7,650
1989-04-21	765	800	765	780	16,000	7,800
1989-04-20	775	775	772	775	18,000	7,750
1989-04-19	800	800	775	775	16,000	7,750
1989-04-18	785	785	785	785	3,000	7,850
1989-04-17	796	796	785	785	7,000	7,850
1989-04-14	800	800	785	795	6,000	7,950
1989-04-13	785	795	780	780	10,000	7,800
1989-04-12	775	786	775	786	16,000	7,860
1989-04-10	785	795	775	775	5,000	7,750
1989-04-07	795	795	775	775	8,000	7,750
1989-04-05	799	801	795	795	11,000	7,950
1989-04-04	800	803	795	800	6,000	8,000
1989-04-03	791	800	791	800	7,000	8,000
1989-03-31	800	800	790	790	19,000	7,900
1989-03-30	781	800	780	800	11,000	8,000
1989-03-29	770	776	770	776	7,000	7,760
1989-03-28	800	800	770	770	9,000	7,700
1989-03-27	791	800	775	775	18,000	7,750
1989-03-24	800	800	780	780	6,000	7,800
1989-03-23	790	791	781	791	5,000	7,910
1989-03-22	800	800	780	780	11,000	7,800
1989-03-20	790	790	790	790	6,000	7,900
1989-03-17	800	805	800	800	25,000	8,000
1989-03-16	821	821	800	800	16,000	8,000
1989-03-15	819	819	810	811	18,000	8,110
1989-03-14	820	820	810	811	6,000	8,110
1989-03-13	830	830	810	820	11,000	8,200
1989-03-10	840	840	830	830	3,000	8,300
1989-03-09	842	842	830	830	9,000	8,300
1989-03-08	868	868	844	844	6,000	8,440
1989-03-07	868	868	868	868	4,000	8,680
1989-03-06	860	870	860	865	9,000	8,650
1989-03-03	845	860	830	860	17,000	8,600
1989-03-02	841	848	835	835	7,000	8,350
1989-03-01	850	860	840	840	12,000	8,400
1989-02-28	845	850	845	850	8,000	8,500
1989-02-27	831	837	831	836	15,000	8,360
1989-02-23	870	890	860	860	15,000	8,600
1989-02-22	910	910	880	880	37,000	8,800
1989-02-21	915	935	910	910	17,000	9,100
1989-02-20	895	910	895	905	72,000	9,050
1989-02-17	870	885	870	885	6,000	8,850
1989-02-16	900	900	870	870	25,000	8,700
1989-02-15	906	911	890	890	17,000	8,900
1989-02-14	920	920	900	901	23,000	9,010
1989-02-13	926	926	926	926	14,000	9,260
1989-02-10	960	960	945	946	20,000	9,460
1989-02-09	952	962	950	960	18,000	9,600
1989-02-08	941	950	941	950	14,000	9,500
1989-02-07	943	943	919	935	32,000	9,350
1989-02-06	990	991	963	963	16,000	9,630
1989-02-03	996	999	980	999	13,000	9,990
1989-02-02	980	1,020	980	1,020	27,000	10,200
1989-02-01	1,010	1,020	979	980	36,000	9,800
1989-01-31	1,000	1,030	1,000	1,000	34,000	10,000
1989-01-30	1,060	1,110	1,040	1,040	156,000	10,400
1989-01-28	1,040	1,050	1,000	1,040	133,000	10,400
1989-01-27	930	999	920	999	74,000	9,990
1989-01-26	920	920	910	910	18,000	9,100
1989-01-25	894	915	894	900	33,000	9,000
1989-01-24	891	894	881	890	28,000	8,900
1989-01-23	890	895	880	890	27,000	8,900
1989-01-20	851	878	850	860	11,000	8,600
1989-01-19	875	875	850	850	13,000	8,500
1989-01-18	895	895	869	869	32,000	8,690
1989-01-17	871	885	871	875	24,000	8,750
1989-01-13	880	881	870	881	16,000	8,810
1989-01-12	890	898	880	890	13,000	8,900
1989-01-11	920	920	880	890	75,000	8,900
1989-01-09	810	850	810	850	41,000	8,500
1989-01-06	800	810	800	800	29,000	8,000
1989-01-05	766	776	760	770	32,000	7,700
1989-01-04	752	770	752	760	38,000	7,600

分割・併合履歴： [2011-07-27]1株→0.1株