6961 (株)エンプラスの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,810	2,870	2,810	2,870	43,000	2,609.09
1989-12-28	2,640	2,700	2,640	2,650	112,000	2,409.09
1989-12-27	2,620	2,640	2,620	2,640	29,000	2,400
1989-12-26	2,620	2,620	2,620	2,620	5,000	2,381.82
1989-12-25	2,640	2,650	2,620	2,640	11,000	2,400
1989-12-22	2,600	2,640	2,600	2,640	14,000	2,400
1989-12-21	2,670	2,700	2,630	2,670	149,000	2,427.27
1989-12-20	2,620	2,650	2,600	2,650	53,000	2,409.09
1989-12-19	2,650	2,650	2,560	2,580	34,000	2,345.45
1989-12-18	2,630	2,650	2,600	2,640	21,000	2,400
1989-12-15	2,650	2,650	2,630	2,650	63,000	2,409.09
1989-12-14	2,560	2,650	2,560	2,650	59,000	2,409.09
1989-12-13	2,470	2,480	2,440	2,480	26,000	2,254.55
1989-12-12	2,440	2,440	2,410	2,440	25,000	2,218.18
1989-12-11	2,440	2,440	2,410	2,430	36,000	2,209.09
1989-12-08	2,440	2,440	2,440	2,440	7,000	2,218.18
1989-12-07	2,470	2,480	2,470	2,480	7,000	2,254.55
1989-12-06	2,440	2,480	2,440	2,450	30,000	2,227.27
1989-12-05	2,430	2,440	2,400	2,440	6,000	2,218.18
1989-12-04	2,480	2,480	2,390	2,390	6,000	2,172.73
1989-12-01	2,430	2,490	2,420	2,490	10,000	2,263.64
1989-11-30	2,420	2,450	2,420	2,420	7,000	2,200
1989-11-29	2,390	2,390	2,390	2,390	1,000	2,172.73
1989-11-28	2,430	2,430	2,390	2,390	10,000	2,172.73
1989-11-27	2,450	2,460	2,390	2,390	18,000	2,172.73
1989-11-24	2,500	2,500	2,480	2,490	30,000	2,263.64
1989-11-22	2,310	2,420	2,300	2,420	30,000	2,200
1989-11-21	2,300	2,300	2,300	2,300	5,000	2,090.91
1989-11-20	2,300	2,310	2,260	2,260	54,000	2,054.55
1989-11-17	2,300	2,300	2,260	2,260	10,000	2,054.55
1989-11-16	2,260	2,300	2,260	2,300	8,000	2,090.91
1989-11-15	2,330	2,330	2,270	2,280	13,000	2,072.73
1989-11-13	2,360	2,360	2,350	2,360	41,000	2,145.45
1989-11-10	2,360	2,400	2,320	2,320	16,000	2,109.09
1989-11-09	2,390	2,400	2,380	2,380	16,000	2,163.64
1989-11-08	2,380	2,390	2,370	2,370	7,000	2,154.55
1989-11-07	2,390	2,390	2,390	2,390	2,000	2,172.73
1989-11-06	2,380	2,400	2,370	2,380	4,000	2,163.64
1989-11-02	2,390	2,390	2,370	2,370	12,000	2,154.55
1989-11-01	2,400	2,400	2,370	2,370	7,000	2,154.55
1989-10-31	2,370	2,370	2,370	2,370	7,000	2,154.55
1989-10-30	2,490	2,490	2,410	2,410	2,000	2,190.91
1989-10-27	2,530	2,530	2,480	2,490	9,000	2,263.64
1989-10-26	2,500	2,500	2,500	2,500	5,000	2,272.73
1989-10-25	2,590	2,670	2,590	2,640	60,000	2,400
1989-10-24	2,570	2,580	2,570	2,570	34,000	2,336.36
1989-10-23	2,470	2,530	2,470	2,530	24,000	2,300
1989-10-20	2,370	2,420	2,330	2,390	35,000	2,172.73
1989-10-19	2,460	2,460	2,360	2,360	61,000	2,145.45
1989-10-18	2,590	2,590	2,460	2,460	28,000	2,236.36
1989-10-17	2,600	2,600	2,540	2,550	69,000	2,318.18
1989-10-16	2,610	2,620	2,560	2,560	20,000	2,327.27
1989-10-13	2,690	2,710	2,680	2,700	51,000	2,454.55
1989-10-12	2,710	2,740	2,680	2,680	16,000	2,436.36
1989-10-11	2,770	2,770	2,720	2,750	14,000	2,500
1989-10-09	2,870	2,870	2,800	2,800	118,000	2,545.45
1989-10-06	2,680	2,830	2,650	2,830	427,000	2,572.73
1989-10-05	2,660	2,660	2,580	2,610	111,000	2,372.73
1989-10-04	2,650	2,750	2,650	2,680	496,000	2,436.36
1989-10-03	2,500	2,710	2,500	2,650	1,016,000	2,409.09
1989-10-02	2,300	2,450	2,300	2,400	526,000	2,181.82
1989-09-29	2,240	2,310	2,210	2,290	108,000	2,081.82
1989-09-28	2,240	2,250	2,200	2,200	19,000	2,000
1989-09-27	2,300	2,300	2,250	2,250	14,000	2,045.45
1989-09-26	2,210	2,300	2,210	2,300	21,000	2,090.91
1989-09-25	2,240	2,240	2,210	2,210	3,000	2,009.09
1989-09-22	2,200	2,210	2,200	2,210	4,000	2,009.09
1989-09-21	2,200	2,200	2,200	2,200	6,000	2,000
1989-09-20	2,200	2,200	2,170	2,200	6,000	2,000
1989-09-19	2,210	2,210	2,190	2,190	15,000	1,990.91
1989-09-18	2,210	2,210	2,210	2,210	1,000	2,009.09
1989-09-14	2,260	2,260	2,250	2,250	3,000	2,045.45
1989-09-13	2,260	2,260	2,220	2,220	403,000	2,018.18
1989-09-12	2,270	2,270	2,270	2,270	1,000	2,063.64
1989-09-11	2,290	2,290	2,280	2,280	2,000	2,072.73
1989-09-08	2,290	2,300	2,250	2,250	28,000	2,045.45
1989-09-07	2,240	2,300	2,240	2,290	35,000	2,081.82
1989-09-06	2,250	2,250	2,170	2,250	41,000	2,045.45
1989-09-05	2,230	2,240	2,230	2,230	7,000	2,027.27
1989-09-04	2,250	2,250	2,220	2,220	6,000	2,018.18
1989-09-01	2,280	2,280	2,250	2,270	15,000	2,063.64
1989-08-31	2,300	2,300	2,270	2,290	37,000	2,081.82
1989-08-30	2,200	2,300	2,200	2,260	40,000	2,054.55
1989-08-29	2,170	2,190	2,170	2,190	26,000	1,990.91
1989-08-28	2,180	2,190	2,180	2,190	9,000	1,990.91
1989-08-25	2,180	2,180	2,180	2,180	2,000	1,981.82
1989-08-24	2,190	2,200	2,180	2,180	10,000	1,981.82
1989-08-23	2,190	2,200	2,180	2,200	20,000	2,000
1989-08-22	2,220	2,220	2,170	2,180	15,000	1,981.82
1989-08-21	2,210	2,220	2,200	2,210	50,000	2,009.09
1989-08-18	2,190	2,200	2,190	2,190	24,000	1,990.91
1989-08-17	2,160	2,200	2,150	2,170	32,000	1,972.73
1989-08-16	2,120	2,140	2,120	2,140	11,000	1,945.45
1989-08-15	2,100	2,100	2,100	2,100	13,000	1,909.09
1989-08-11	2,100	2,100	2,050	2,050	8,000	1,863.64
1989-08-10	2,060	2,060	2,050	2,050	11,000	1,863.64
1989-08-09	2,100	2,100	2,060	2,060	8,000	1,872.73
1989-08-08	2,090	2,100	2,090	2,100	12,000	1,909.09
1989-08-04	2,060	2,060	2,060	2,060	4,000	1,872.73
1989-08-03	2,010	2,060	2,010	2,060	2,000	1,872.73
1989-08-02	2,030	2,060	1,980	2,060	13,000	1,872.73
1989-08-01	2,090	2,090	2,060	2,060	35,000	1,872.73
1989-07-31	2,050	2,060	2,000	2,060	14,000	1,872.73
1989-07-28	2,040	2,040	1,990	1,990	3,000	1,809.09
1989-07-27	2,090	2,090	2,090	2,090	4,000	1,900
1989-07-26	2,090	2,090	2,090	2,090	368,000	1,900
1989-07-25	2,090	2,090	2,090	2,090	4,000	1,900
1989-07-24	2,110	2,110	2,090	2,090	8,000	1,900
1989-07-21	2,070	2,090	2,050	2,080	12,000	1,890.91
1989-07-20	2,100	2,120	2,080	2,080	10,000	1,890.91
1989-07-19	2,100	2,100	2,090	2,100	20,000	1,909.09
1989-07-18	2,080	2,100	2,080	2,100	6,000	1,909.09
1989-07-17	2,100	2,100	2,080	2,100	9,000	1,909.09
1989-07-13	2,170	2,170	2,170	2,170	1,000	1,972.73
1989-07-11	2,200	2,200	2,190	2,190	9,000	1,990.91
1989-07-10	2,200	2,200	2,190	2,200	23,000	2,000
1989-07-07	2,160	2,200	2,150	2,200	37,000	2,000
1989-07-06	2,170	2,170	2,150	2,170	29,000	1,972.73
1989-07-05	2,110	2,240	2,110	2,130	97,000	1,936.36
1989-07-04	2,000	2,100	2,000	2,100	38,000	1,909.09
1989-07-03	1,910	1,950	1,910	1,950	6,000	1,772.73
1989-06-30	1,900	1,930	1,900	1,910	13,000	1,736.36
1989-06-29	1,900	1,930	1,900	1,930	8,000	1,754.55
1989-06-28	1,900	1,900	1,900	1,900	4,000	1,727.27
1989-06-26	1,900	1,900	1,860	1,860	9,000	1,690.91
1989-06-23	1,910	1,910	1,900	1,900	5,000	1,727.27
1989-06-22	1,900	1,910	1,900	1,910	2,000	1,736.36
1989-06-21	1,850	1,880	1,850	1,880	12,000	1,709.09
1989-06-20	1,800	1,820	1,800	1,820	11,000	1,654.55
1989-06-13	1,810	1,810	1,800	1,800	2,000	1,636.36
1989-06-09	1,850	1,850	1,840	1,840	2,000	1,672.73
1989-06-06	1,890	1,890	1,840	1,840	2,000	1,672.73
1989-06-05	1,900	1,900	1,900	1,900	1,000	1,727.27
1989-06-02	1,910	1,930	1,900	1,900	18,000	1,727.27
1989-06-01	1,910	1,930	1,900	1,900	9,000	1,727.27
1989-05-30	1,910	1,910	1,910	1,910	2,000	1,736.36
1989-05-29	1,980	1,980	1,950	1,950	5,000	1,772.73
1989-05-26	1,910	1,950	1,910	1,950	384,000	1,772.73
1989-05-25	1,950	1,960	1,900	1,900	26,000	1,727.27
1989-05-24	1,980	1,980	1,950	1,950	5,000	1,772.73
1989-05-23	1,970	1,980	1,950	1,980	45,000	1,800
1989-05-22	1,940	1,960	1,940	1,960	24,000	1,781.82
1989-05-18	1,900	1,930	1,900	1,930	26,000	1,754.55
1989-05-17	1,850	1,900	1,850	1,900	9,000	1,727.27
1989-05-16	1,830	1,840	1,830	1,840	2,000	1,672.73
1989-05-15	1,830	1,830	1,830	1,830	4,000	1,663.64
1989-05-10	1,840	1,840	1,840	1,840	1,000	1,672.73
1989-05-09	1,810	1,810	1,810	1,810	1,000	1,645.45
1989-05-08	1,780	1,780	1,750	1,750	4,000	1,590.91
1989-05-02	1,760	1,760	1,760	1,760	1,000	1,600
1989-05-01	1,760	1,760	1,760	1,760	5,000	1,600
1989-04-28	1,760	1,760	1,760	1,760	2,000	1,600
1989-04-26	1,760	1,760	1,760	1,760	6,000	1,600
1989-04-21	1,760	1,760	1,760	1,760	1,000	1,600
1989-04-20	1,770	1,770	1,770	1,770	1,000	1,609.09
1989-04-17	1,750	1,790	1,750	1,790	5,000	1,627.27
1989-04-14	1,790	1,790	1,790	1,790	2,000	1,627.27
1989-04-13	1,790	1,790	1,790	1,790	2,000	1,627.27
1989-04-12	1,730	1,730	1,730	1,730	6,000	1,572.73
1989-04-11	1,720	1,720	1,720	1,720	1,000	1,563.64
1989-04-07	1,720	1,720	1,720	1,720	2,000	1,563.64
1989-04-06	1,810	1,820	1,810	1,820	18,000	1,654.55
1989-04-05	1,800	1,800	1,800	1,800	18,000	1,636.36
1989-04-04	1,700	1,700	1,700	1,700	12,000	1,545.45
1989-04-03	1,700	1,700	1,700	1,700	4,000	1,545.45
1989-03-31	1,700	1,700	1,650	1,700	12,000	1,545.45
1989-03-27	1,700	1,700	1,670	1,670	68,000	1,518.18
1989-03-24	1,700	1,700	1,650	1,650	9,000	1,500
1989-03-23	1,710	1,720	1,700	1,700	8,000	1,545.45
1989-03-22	1,700	1,700	1,700	1,700	7,000	1,545.45
1989-03-20	1,720	1,730	1,700	1,700	51,000	1,545.45
1989-03-17	1,730	1,780	1,710	1,780	16,000	1,618.18
1989-03-14	1,720	1,730	1,720	1,730	8,000	1,572.73
1989-03-13	1,720	1,720	1,720	1,720	1,000	1,563.64
1989-03-10	1,780	1,780	1,780	1,780	25,000	1,618.18
1989-03-06	1,810	1,810	1,810	1,810	1,000	1,645.45
1989-03-03	1,750	1,750	1,750	1,750	1,000	1,590.91
1989-03-02	1,760	1,760	1,700	1,700	10,000	1,545.45
1989-03-01	1,800	1,800	1,750	1,750	6,000	1,590.91
1989-02-28	1,850	1,850	1,800	1,800	109,000	1,636.36
1989-02-27	1,840	1,850	1,830	1,830	5,000	1,663.64
1989-02-23	1,800	1,800	1,800	1,800	5,000	1,636.36
1989-02-22	1,810	1,820	1,810	1,820	104,000	1,654.55
1989-02-20	1,810	1,810	1,810	1,810	1,000	1,645.45
1989-02-17	1,810	1,810	1,810	1,810	1,000	1,645.45
1989-02-16	1,810	1,810	1,810	1,810	1,000	1,645.45
1989-02-14	1,800	1,810	1,800	1,810	4,000	1,645.45
1989-02-13	1,880	1,880	1,840	1,850	3,000	1,681.82
1989-02-10	1,830	1,830	1,830	1,830	2,000	1,663.64
1989-02-08	1,880	1,880	1,830	1,830	5,000	1,663.64
1989-02-07	1,880	1,880	1,880	1,880	4,000	1,709.09
1989-02-06	1,860	1,870	1,860	1,870	4,000	1,700
1989-02-03	1,890	1,890	1,860	1,860	3,000	1,690.91
1989-02-02	1,900	1,900	1,900	1,900	6,000	1,727.27
1989-02-01	1,880	1,880	1,880	1,880	1,000	1,709.09
1989-01-31	1,910	1,910	1,850	1,850	6,000	1,681.82
1989-01-30	1,910	1,910	1,900	1,900	5,000	1,727.27
1989-01-28	1,880	1,890	1,880	1,890	4,000	1,718.18
1989-01-27	1,840	1,860	1,830	1,850	5,000	1,681.82
1989-01-26	1,860	1,880	1,830	1,830	29,000	1,663.64
1989-01-25	1,890	1,890	1,890	1,890	5,000	1,718.18
1989-01-18	1,900	1,900	1,900	1,900	1,000	1,727.27
1989-01-17	1,940	1,940	1,940	1,940	1,000	1,763.64
1989-01-10	1,940	1,940	1,940	1,940	1,000	1,763.64
1989-01-09	1,940	1,940	1,940	1,940	1,000	1,763.64
1989-01-04	1,900	1,950	1,900	1,950	2,000	1,772.73

分割・併合履歴： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株

6961 (株)エンプラス の時系列データ [1989年度]

6961 (株)エンプラスの時系列データ [1989年度]