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
