8273 (株)イズミの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,510	2,510	2,480	2,500	37,000	1,136.36
1989-12-28	2,520	2,540	2,450	2,510	167,000	1,140.91
1989-12-27	2,470	2,520	2,430	2,500	300,000	1,136.36
1989-12-26	2,430	2,460	2,430	2,450	121,000	1,113.64
1989-12-25	2,390	2,420	2,360	2,420	35,000	1,100
1989-12-22	2,400	2,440	2,400	2,400	65,000	1,090.91
1989-12-21	2,400	2,430	2,390	2,390	65,000	1,086.36
1989-12-20	2,410	2,430	2,380	2,400	108,000	1,090.91
1989-12-19	2,420	2,450	2,410	2,410	114,000	1,095.45
1989-12-18	2,390	2,420	2,390	2,410	91,000	1,095.45
1989-12-15	2,420	2,420	2,380	2,410	117,000	1,095.45
1989-12-14	2,470	2,470	2,440	2,440	144,000	1,109.09
1989-12-13	2,460	2,480	2,450	2,480	286,000	1,127.27
1989-12-12	2,470	2,480	2,430	2,440	212,000	1,109.09
1989-12-11	2,420	2,490	2,420	2,450	500,000	1,113.64
1989-12-08	2,400	2,400	2,360	2,380	181,000	1,081.82
1989-12-07	2,290	2,380	2,280	2,360	138,000	1,072.73
1989-12-06	2,270	2,280	2,250	2,280	51,000	1,036.36
1989-12-05	2,300	2,300	2,280	2,290	45,000	1,040.91
1989-12-04	2,300	2,300	2,280	2,300	18,000	1,045.45
1989-12-01	2,280	2,350	2,260	2,300	85,000	1,045.45
1989-11-30	2,250	2,280	2,250	2,280	16,000	1,036.36
1989-11-29	2,260	2,260	2,250	2,260	14,000	1,027.27
1989-11-28	2,230	2,270	2,220	2,270	28,000	1,031.82
1989-11-27	2,250	2,280	2,230	2,270	21,000	1,031.82
1989-11-24	2,250	2,280	2,250	2,280	5,000	1,036.36
1989-11-22	2,220	2,290	2,220	2,290	19,000	1,040.91
1989-11-21	2,220	2,220	2,200	2,200	3,000	1,000
1989-11-20	2,260	2,270	2,220	2,220	4,000	1,009.09
1989-11-17	2,300	2,300	2,300	2,300	2,000	1,045.45
1989-11-16	2,220	2,320	2,210	2,320	43,000	1,054.55
1989-11-15	2,180	2,200	2,170	2,200	11,000	1,000
1989-11-14	2,220	2,220	2,160	2,160	6,000	981.82
1989-11-10	2,220	2,220	2,220	2,220	1,000	1,009.09
1989-11-09	2,230	2,230	2,150	2,220	6,000	1,009.09
1989-11-08	2,240	2,240	2,200	2,240	11,000	1,018.18
1989-11-07	2,230	2,260	2,200	2,260	8,000	1,027.27
1989-11-06	2,260	2,270	2,230	2,260	57,000	1,027.27
1989-11-02	2,220	2,300	2,220	2,270	73,000	1,031.82
1989-11-01	2,160	2,300	2,160	2,200	65,000	1,000
1989-10-31	2,130	2,180	2,130	2,180	16,000	990.91
1989-10-30	2,140	2,140	2,130	2,130	4,000	968.18
1989-10-27	2,160	2,170	2,150	2,150	52,000	977.27
1989-10-26	2,260	2,260	2,180	2,180	9,000	990.91
1989-10-25	2,260	2,270	2,250	2,260	10,000	1,027.27
1989-10-24	2,340	2,340	2,240	2,240	7,000	1,018.18
1989-10-23	2,240	2,390	2,240	2,390	23,000	1,086.36
1989-10-20	2,200	2,200	2,150	2,170	38,000	986.36
1989-10-19	2,180	2,210	2,170	2,170	35,000	986.36
1989-10-18	2,180	2,200	2,170	2,170	22,000	986.36
1989-10-17	2,280	2,320	2,200	2,320	31,000	1,054.55
1989-10-16	2,280	2,280	2,260	2,260	19,000	1,027.27
1989-10-13	2,280	2,360	2,250	2,360	22,000	1,072.73
1989-10-12	2,310	2,310	2,300	2,310	27,000	1,050
1989-10-11	2,380	2,380	2,340	2,360	25,000	1,072.73
1989-10-09	2,320	2,380	2,320	2,340	71,000	1,063.64
1989-10-06	2,300	2,310	2,270	2,310	43,000	1,050
1989-10-05	2,310	2,310	2,290	2,300	58,000	1,045.45
1989-10-04	2,300	2,350	2,300	2,350	17,000	1,068.18
1989-10-03	2,400	2,400	2,340	2,360	68,000	1,072.73
1989-10-02	2,420	2,420	2,400	2,400	94,000	1,090.91
1989-09-29	2,480	2,480	2,400	2,450	55,000	1,113.64
1989-09-28	2,440	2,480	2,410	2,480	305,000	1,127.27
1989-09-27	2,350	2,450	2,350	2,410	380,000	1,095.45
1989-09-26	2,270	2,330	2,270	2,320	110,000	1,054.55
1989-09-25	2,270	2,300	2,270	2,270	50,000	1,031.82
1989-09-22	2,340	2,340	2,270	2,270	239,000	1,031.82
1989-09-21	2,220	2,330	2,220	2,320	261,000	1,054.55
1989-09-20	2,200	2,220	2,200	2,210	33,000	1,004.55
1989-09-19	2,210	2,230	2,170	2,210	55,000	1,004.55
1989-09-18	2,230	2,230	2,150	2,220	75,000	1,009.09
1989-09-14	2,250	2,250	2,210	2,210	47,000	1,004.55
1989-09-13	2,230	2,240	2,200	2,220	57,000	1,009.09
1989-09-12	2,230	2,250	2,230	2,230	82,000	1,013.64
1989-09-11	2,300	2,300	2,240	2,250	21,000	1,022.73
1989-09-08	2,320	2,380	2,300	2,300	533,000	1,045.45
1989-09-07	2,200	2,260	2,200	2,240	227,000	1,018.18
1989-09-06	2,220	2,220	2,150	2,220	64,000	1,009.09
1989-09-05	2,240	2,240	2,200	2,210	121,000	1,004.55
1989-09-04	2,250	2,260	2,220	2,250	123,000	1,022.73
1989-09-01	2,200	2,220	2,170	2,220	258,000	1,009.09
1989-08-31	2,070	2,180	2,070	2,160	221,000	981.82
1989-08-30	2,100	2,100	2,100	2,100	44,000	954.55
1989-08-29	2,100	2,100	2,070	2,100	14,000	954.55
1989-08-28	2,090	2,130	2,090	2,130	28,000	968.18
1989-08-25	2,100	2,100	2,070	2,070	31,000	940.91
1989-08-24	2,130	2,140	2,070	2,100	27,000	954.55
1989-08-23	2,120	2,140	2,110	2,130	53,000	968.18
1989-08-22	2,130	2,130	2,100	2,100	28,000	954.55
1989-08-21	2,120	2,140	2,120	2,140	76,000	972.73
1989-08-18	2,070	2,100	2,060	2,080	149,000	945.46
1989-08-17	2,080	2,090	2,070	2,070	16,000	940.91
1989-08-16	2,090	2,100	2,060	2,060	45,000	936.36
1989-08-15	2,100	2,100	2,050	2,100	26,000	954.55
1989-08-14	2,090	2,100	2,090	2,100	15,000	954.55
1989-08-11	2,110	2,110	2,010	2,100	50,000	954.55
1989-08-10	2,090	2,130	2,090	2,100	137,000	954.55
1989-08-09	2,090	2,110	2,070	2,100	120,000	954.55
1989-08-08	2,050	2,100	2,050	2,090	106,000	950
1989-08-07	2,070	2,080	2,060	2,060	33,000	936.36
1989-08-04	2,090	2,100	2,050	2,090	136,000	950
1989-08-03	2,060	2,090	2,060	2,090	103,000	950
1989-08-02	2,080	2,100	2,050	2,050	346,000	931.82
1989-08-01	2,000	2,050	2,000	2,040	87,000	927.27
1989-07-31	1,960	1,970	1,960	1,960	5,000	890.91
1989-07-28	1,990	2,020	1,980	2,000	53,000	909.09
1989-07-27	1,950	1,990	1,950	1,990	43,000	904.55
1989-07-26	1,890	1,970	1,890	1,950	24,000	886.36
1989-07-25	1,820	1,900	1,820	1,860	11,000	845.46
1989-07-24	1,810	1,810	1,810	1,810	1,000	822.73
1989-07-21	1,800	1,810	1,800	1,810	8,000	822.73
1989-07-19	1,810	1,830	1,810	1,820	5,000	827.27
1989-07-18	1,840	1,840	1,830	1,830	10,000	831.82
1989-07-14	1,850	1,850	1,830	1,830	3,000	831.82
1989-07-12	1,840	1,840	1,810	1,810	5,000	822.73
1989-07-11	1,840	1,840	1,840	1,840	6,000	836.36
1989-07-10	1,820	1,840	1,820	1,840	4,000	836.36
1989-07-07	1,810	1,840	1,810	1,840	2,000	836.36
1989-07-06	1,780	1,800	1,780	1,800	3,000	818.18
1989-07-04	1,770	1,770	1,770	1,770	4,000	804.55
1989-07-03	1,780	1,780	1,780	1,780	14,000	809.09
1989-06-30	1,760	1,760	1,760	1,760	3,000	800
1989-06-28	1,790	1,790	1,750	1,750	9,000	795.46
1989-06-27	1,800	1,820	1,790	1,790	4,000	813.64
1989-06-26	1,850	1,850	1,820	1,820	4,000	827.27
1989-06-23	1,850	1,850	1,850	1,850	1,000	840.91
1989-06-22	1,810	1,810	1,800	1,800	2,000	818.18
1989-06-21	1,800	1,800	1,800	1,800	2,000	818.18
1989-06-20	1,790	1,790	1,790	1,790	1,000	813.64
1989-06-19	1,800	1,800	1,780	1,800	3,000	818.18
1989-06-15	1,810	1,810	1,810	1,810	1,000	822.73
1989-06-14	1,810	1,810	1,810	1,810	2,000	822.73
1989-06-13	1,850	1,850	1,850	1,850	7,000	840.91
1989-06-12	1,850	1,860	1,850	1,850	5,000	840.91
1989-06-09	1,850	1,890	1,850	1,870	8,000	850
1989-06-08	1,820	1,820	1,820	1,820	7,000	827.27
1989-06-07	1,850	1,850	1,850	1,850	8,000	840.91
1989-06-06	1,850	1,850	1,850	1,850	19,000	840.91
1989-06-02	1,850	1,850	1,810	1,810	3,000	822.73
1989-06-01	1,890	1,890	1,890	1,890	20,000	859.09
1989-05-26	1,800	1,800	1,800	1,800	3,000	818.18
1989-05-25	1,830	1,830	1,810	1,810	5,000	822.73
1989-05-24	1,810	1,810	1,800	1,800	3,000	818.18
1989-05-23	1,820	1,830	1,800	1,800	7,000	818.18
1989-05-19	1,820	1,820	1,810	1,810	3,000	822.73
1989-05-18	1,840	1,840	1,810	1,810	6,000	822.73
1989-05-17	1,810	1,810	1,810	1,810	2,000	822.73
1989-05-16	1,870	1,900	1,870	1,900	10,000	863.64
1989-05-12	1,880	1,900	1,880	1,900	15,000	863.64
1989-05-10	1,910	1,910	1,910	1,910	10,000	868.18
1989-05-08	1,900	1,900	1,900	1,900	1,000	863.64
1989-05-02	1,910	1,910	1,900	1,900	28,000	863.64
1989-05-01	1,900	1,900	1,900	1,900	11,000	863.64
1989-04-28	1,880	1,880	1,820	1,880	10,000	854.55
1989-04-27	1,790	1,860	1,780	1,850	22,000	840.91
1989-04-26	1,780	1,790	1,780	1,790	4,000	813.64
1989-04-25	1,790	1,790	1,790	1,790	1,000	813.64
1989-04-21	1,790	1,790	1,790	1,790	1,000	813.64
1989-04-20	1,880	1,880	1,880	1,880	3,000	854.55
1989-04-14	1,880	1,930	1,880	1,930	35,000	877.27
1989-04-13	1,850	1,880	1,840	1,850	8,000	840.91
1989-04-12	1,840	1,870	1,840	1,870	3,000	850
1989-04-11	1,880	1,880	1,870	1,870	5,000	850
1989-04-10	1,880	1,880	1,880	1,880	12,000	854.55
1989-04-07	1,900	1,900	1,900	1,900	2,000	863.64
1989-04-06	1,900	1,900	1,900	1,900	6,000	863.64
1989-04-05	1,870	1,870	1,870	1,870	3,000	850
1989-04-04	1,860	1,930	1,860	1,930	10,000	877.27
1989-03-31	1,950	1,950	1,950	1,950	7,000	886.36
1989-03-28	1,920	1,920	1,920	1,920	3,000	872.73
1989-03-24	1,860	1,920	1,860	1,920	5,000	872.73
1989-03-20	1,880	1,950	1,880	1,950	7,000	886.36
1989-03-16	1,950	1,980	1,950	1,980	2,000	900
1989-03-15	1,980	1,980	1,980	1,980	21,000	900
1989-03-14	1,870	1,870	1,870	1,870	8,000	850
1989-03-10	1,890	1,900	1,890	1,890	10,000	859.09
1989-03-08	1,920	1,920	1,920	1,920	4,000	872.73
1989-03-07	2,000	2,010	1,960	1,980	43,000	900
1989-03-06	1,920	1,990	1,920	1,990	16,000	904.55
1989-03-03	1,940	1,940	1,930	1,940	7,000	881.82
1989-03-02	1,960	1,970	1,960	1,970	2,000	895.46
1989-03-01	1,990	2,000	1,990	2,000	9,000	909.09
1989-02-28	1,970	2,000	1,950	2,000	13,000	909.09
1989-02-27	2,000	2,000	1,950	1,970	10,000	895.46
1989-02-23	1,990	2,000	1,950	2,000	18,000	909.09
1989-02-22	2,020	2,020	1,960	2,020	38,000	918.18
1989-02-21	2,030	2,040	1,990	2,020	39,000	918.18
1989-02-20	2,020	2,050	2,000	2,050	54,000	931.82
1989-02-17	2,030	2,030	2,000	2,030	146,000	922.73
1989-02-16	2,000	2,020	1,970	2,020	118,000	918.18
1989-02-15	1,960	2,000	1,950	2,000	92,000	909.09
1989-02-14	1,920	1,930	1,920	1,930	14,000	877.27
1989-02-13	1,930	1,930	1,910	1,930	6,000	877.27
1989-02-10	1,940	1,940	1,940	1,940	1,000	881.82
1989-02-09	1,920	1,920	1,920	1,920	6,000	872.73
1989-02-08	1,920	1,950	1,920	1,920	25,000	872.73
1989-02-07	1,910	1,910	1,910	1,910	12,000	868.18
1989-02-06	1,940	1,950	1,910	1,940	17,000	881.82
1989-02-03	1,920	1,940	1,920	1,940	15,000	881.82
1989-02-01	1,950	1,950	1,910	1,910	17,000	868.18
1989-01-31	1,920	1,920	1,910	1,910	7,000	868.18
1989-01-30	1,950	1,950	1,910	1,920	9,000	872.73
1989-01-28	1,920	1,950	1,920	1,950	19,000	886.36
1989-01-27	1,910	1,920	1,900	1,920	6,000	872.73
1989-01-25	1,920	1,920	1,900	1,910	5,000	868.18
1989-01-23	1,940	1,940	1,920	1,920	10,000	872.73
1989-01-20	1,940	1,950	1,940	1,940	10,000	881.82
1989-01-19	1,940	1,940	1,940	1,940	11,000	881.82
1989-01-18	1,940	1,950	1,930	1,950	18,000	886.36
1989-01-17	1,940	1,940	1,930	1,940	5,000	881.82
1989-01-13	1,910	1,940	1,910	1,940	7,000	881.82
1989-01-12	1,940	1,950	1,910	1,950	11,000	886.36
1989-01-11	1,960	1,960	1,950	1,960	5,000	890.91
1989-01-10	1,910	1,910	1,910	1,910	1,000	868.18
1989-01-09	1,900	1,900	1,900	1,900	14,000	863.64
1989-01-06	1,900	1,900	1,900	1,900	4,000	863.64
1989-01-04	1,890	1,990	1,890	1,990	17,000	904.55

分割・併合履歴： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8273 (株)イズミ の時系列データ [1989年度]

8273 (株)イズミの時系列データ [1989年度]