8052 椿本興業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	570	570	570	570	9,000	950
1994-12-29	550	550	550	550	2,000	916.67
1994-12-28	580	580	580	580	6,000	966.67
1994-12-27	547	580	547	580	23,000	966.67
1994-12-26	551	551	546	546	9,000	910
1994-12-22	530	531	530	531	5,000	885
1994-12-21	530	530	530	530	2,000	883.33
1994-12-20	550	550	550	550	7,000	916.67
1994-12-19	533	540	533	540	4,000	900
1994-12-15	533	533	533	533	1,000	888.33
1994-12-14	533	533	532	532	4,000	886.67
1994-12-12	532	532	532	532	1,000	886.67
1994-12-09	532	532	532	532	5,000	886.67
1994-12-08	532	532	532	532	2,000	886.67
1994-12-07	541	541	539	539	9,000	898.33
1994-12-05	539	540	539	540	3,000	900
1994-12-02	539	540	539	540	4,000	900
1994-12-01	539	539	539	539	3,000	898.33
1994-11-29	537	537	537	537	2,000	895
1994-11-28	550	550	536	536	3,000	893.33
1994-11-25	545	546	545	545	4,000	908.33
1994-11-24	536	545	536	545	3,000	908.33
1994-11-22	560	560	530	530	8,000	883.33
1994-11-21	570	570	560	560	4,000	933.33
1994-11-18	565	565	560	560	5,000	933.33
1994-11-16	545	545	545	545	2,000	908.33
1994-11-15	544	544	544	544	2,000	906.67
1994-11-11	556	556	553	553	5,000	921.67
1994-11-10	556	556	556	556	3,000	926.67
1994-11-09	570	570	556	556	7,000	926.67
1994-11-08	570	570	570	570	1,000	950
1994-11-07	571	571	570	570	2,000	950
1994-11-04	565	565	565	565	3,000	941.67
1994-11-02	589	589	589	589	3,000	981.67
1994-11-01	566	566	560	560	9,000	933.33
1994-10-27	560	560	560	560	3,000	933.33
1994-10-26	575	575	560	560	7,000	933.33
1994-10-25	575	576	575	575	4,000	958.33
1994-10-24	575	575	575	575	5,000	958.33
1994-10-21	588	588	568	568	3,000	946.67
1994-10-20	598	598	598	598	3,000	996.67
1994-10-19	598	598	598	598	1,000	996.67
1994-10-18	599	599	599	599	1,000	998.33
1994-10-17	600	600	600	600	6,000	1,000
1994-10-14	600	600	595	595	3,000	991.67
1994-10-13	588	600	588	600	17,000	1,000
1994-10-12	558	558	558	558	8,000	930
1994-10-11	555	555	555	555	9,000	925
1994-10-07	555	555	555	555	4,000	925
1994-10-06	580	585	580	585	5,000	975
1994-10-05	579	579	579	579	9,000	965
1994-10-04	600	610	599	599	28,000	998.33
1994-09-30	600	600	600	600	2,000	1,000
1994-09-28	603	613	603	613	6,000	1,021.67
1994-09-27	612	613	612	613	4,000	1,021.67
1994-09-26	610	610	606	606	6,000	1,010
1994-09-22	600	600	600	600	42,000	1,000
1994-09-21	600	600	600	600	3,000	1,000
1994-09-20	611	611	609	610	23,000	1,016.67
1994-09-19	611	611	609	609	33,000	1,015
1994-09-16	611	611	611	611	6,000	1,018.33
1994-09-14	611	611	611	611	10,000	1,018.33
1994-09-13	611	611	611	611	2,000	1,018.33
1994-09-12	611	611	611	611	5,000	1,018.33
1994-09-09	619	619	614	619	6,000	1,031.67
1994-09-08	611	611	611	611	3,000	1,018.33
1994-09-07	611	611	600	605	17,000	1,008.33
1994-09-06	610	611	610	611	5,000	1,018.33
1994-09-05	631	632	616	616	8,000	1,026.67
1994-09-02	650	650	635	635	6,000	1,058.33
1994-09-01	640	640	640	640	5,000	1,066.67
1994-08-31	641	641	641	641	1,000	1,068.33
1994-08-30	650	650	640	640	11,000	1,066.67
1994-08-29	641	650	630	630	9,000	1,050
1994-08-26	650	650	640	640	5,000	1,066.67
1994-08-25	659	659	652	653	6,000	1,088.33
1994-08-24	653	653	653	653	1,000	1,088.33
1994-08-23	663	663	663	663	2,000	1,105
1994-08-22	680	680	663	663	4,000	1,105
1994-08-18	670	670	670	670	3,000	1,116.67
1994-08-17	673	673	670	670	6,000	1,116.67
1994-08-16	663	663	663	663	1,000	1,105
1994-08-12	680	680	670	670	4,000	1,116.67
1994-08-10	680	680	665	670	13,000	1,116.67
1994-08-09	680	680	680	680	17,000	1,133.33
1994-08-08	675	685	675	680	5,000	1,133.33
1994-08-05	680	680	680	680	11,000	1,133.33
1994-08-04	685	690	680	690	13,000	1,150
1994-08-03	680	685	680	685	7,000	1,141.67
1994-08-02	690	690	681	685	9,000	1,141.67
1994-08-01	681	681	680	680	2,000	1,133.33
1994-07-29	681	681	680	680	24,000	1,133.33
1994-07-28	680	680	680	680	19,000	1,133.33
1994-07-27	680	680	680	680	8,000	1,133.33
1994-07-26	680	690	680	690	22,000	1,150
1994-07-25	680	689	680	680	12,000	1,133.33
1994-07-22	672	680	672	680	2,000	1,133.33
1994-07-21	676	685	675	679	7,000	1,131.67
1994-07-20	697	697	672	672	21,000	1,120
1994-07-19	693	693	687	687	5,000	1,145
1994-07-18	690	690	685	685	7,000	1,141.67
1994-07-15	698	699	694	694	30,000	1,156.67
1994-07-14	686	696	686	696	11,000	1,160
1994-07-13	681	687	681	686	74,000	1,143.33
1994-07-12	695	695	675	680	91,000	1,133.33
1994-07-11	700	700	680	690	20,000	1,150
1994-07-08	690	690	690	690	19,000	1,150
1994-07-07	699	699	697	697	13,000	1,161.67
1994-07-06	671	691	670	690	172,000	1,150
1994-07-05	670	681	670	680	18,000	1,133.33
1994-07-04	680	680	680	680	9,000	1,133.33
1994-07-01	671	672	670	670	16,000	1,116.67
1994-06-30	670	675	670	675	10,000	1,125
1994-06-29	670	675	670	675	9,000	1,125
1994-06-28	670	670	670	670	2,000	1,116.67
1994-06-27	670	680	670	680	28,000	1,133.33
1994-06-24	690	690	680	680	10,000	1,133.33
1994-06-23	670	670	670	670	6,000	1,116.67
1994-06-22	667	670	667	670	7,000	1,116.67
1994-06-21	690	695	686	687	19,000	1,145
1994-06-20	715	715	700	700	19,000	1,166.67
1994-06-17	700	705	700	705	19,000	1,175
1994-06-16	680	704	680	695	52,000	1,158.33
1994-06-15	680	690	680	687	42,000	1,145
1994-06-14	699	699	672	690	31,000	1,150
1994-06-13	695	699	690	699	82,000	1,165
1994-06-10	680	699	670	690	100,000	1,150
1994-06-09	665	673	665	670	40,000	1,116.67
1994-06-08	650	660	647	655	57,000	1,091.67
1994-06-07	640	640	630	630	4,000	1,050
1994-06-06	650	655	645	651	29,000	1,085
1994-06-03	650	658	630	640	15,000	1,066.67
1994-06-02	653	655	650	650	17,000	1,083.33
1994-06-01	645	649	645	649	5,000	1,081.67
1994-05-31	654	654	640	645	9,000	1,075
1994-05-30	640	640	640	640	7,000	1,066.67
1994-05-27	655	655	640	640	4,000	1,066.67
1994-05-26	660	660	650	650	40,000	1,083.33
1994-05-25	650	655	649	655	25,000	1,091.67
1994-05-24	635	660	635	650	38,000	1,083.33
1994-05-23	625	645	620	645	21,000	1,075
1994-05-20	634	634	634	634	6,000	1,056.67
1994-05-19	637	646	637	646	19,000	1,076.67
1994-05-18	634	645	634	640	29,000	1,066.67
1994-05-17	637	637	631	631	4,000	1,051.67
1994-05-16	624	635	624	635	39,000	1,058.33
1994-05-13	620	630	620	625	7,000	1,041.67
1994-05-12	629	630	629	630	6,000	1,050
1994-05-11	639	639	630	630	36,000	1,050
1994-05-10	614	629	614	629	16,000	1,048.33
1994-05-09	604	604	604	604	3,000	1,006.67
1994-05-06	626	626	624	624	8,000	1,040
1994-05-02	601	601	601	601	2,000	1,001.67
1994-04-28	611	630	610	630	34,000	1,050
1994-04-27	614	625	614	625	16,000	1,041.67
1994-04-26	615	620	615	620	16,000	1,033.33
1994-04-25	624	631	624	626	27,000	1,043.33
1994-04-22	614	614	614	614	7,000	1,023.33
1994-04-21	618	618	614	614	4,000	1,023.33
1994-04-20	625	628	625	625	12,000	1,041.67
1994-04-19	620	625	620	625	16,000	1,041.67
1994-04-18	627	627	618	618	4,000	1,030
1994-04-15	627	628	622	628	9,000	1,046.67
1994-04-14	629	629	629	629	2,000	1,048.33
1994-04-13	620	630	620	630	16,000	1,050
1994-04-12	611	630	611	620	27,000	1,033.33
1994-04-11	600	610	599	610	30,000	1,016.67
1994-04-08	600	600	580	580	6,000	966.67
1994-04-07	600	600	600	600	4,000	1,000
1994-04-06	576	585	576	577	4,000	961.67
1994-04-05	570	575	570	575	3,000	958.33
1994-04-04	580	590	575	575	9,000	958.33
1994-04-01	575	575	575	575	5,000	958.33
1994-03-31	575	575	575	575	2,000	958.33
1994-03-30	572	580	572	580	4,000	966.67
1994-03-29	573	590	573	580	5,000	966.67
1994-03-25	597	597	571	571	10,000	951.67
1994-03-24	582	582	571	579	22,000	965
1994-03-23	599	599	581	581	16,000	968.33
1994-03-22	610	610	600	600	26,000	1,000
1994-03-18	610	610	603	605	12,000	1,008.33
1994-03-17	610	610	602	610	39,000	1,016.67
1994-03-16	600	610	600	610	76,000	1,016.67
1994-03-15	601	605	600	600	32,000	1,000
1994-03-14	600	600	599	600	11,000	1,000
1994-03-11	595	595	590	590	22,000	983.33
1994-03-10	598	598	591	595	10,000	991.67
1994-03-09	597	600	597	597	15,000	995
1994-03-08	600	600	600	600	16,000	1,000
1994-03-07	600	611	600	601	47,000	1,001.67
1994-03-04	600	610	600	600	15,000	1,000
1994-03-03	602	610	600	600	27,000	1,000
1994-03-02	609	615	600	610	49,000	1,016.67
1994-03-01	590	600	585	600	46,000	1,000
1994-02-28	605	605	600	600	14,000	1,000
1994-02-25	570	570	570	570	26,000	950
1994-02-24	561	580	561	570	47,000	950
1994-02-23	560	560	560	560	6,000	933.33
1994-02-21	570	570	570	570	4,000	950
1994-02-18	573	573	560	560	34,000	933.33
1994-02-17	573	573	573	573	2,000	955
1994-02-16	573	573	573	573	3,000	955
1994-02-15	556	563	556	563	6,000	938.33
1994-02-14	566	566	566	566	12,000	943.33
1994-02-10	600	606	600	606	2,000	1,010
1994-02-09	615	615	600	600	22,000	1,000
1994-02-08	615	615	610	610	23,000	1,016.67
1994-02-07	600	610	600	610	7,000	1,016.67
1994-02-04	600	600	600	600	6,000	1,000
1994-02-03	608	608	600	600	17,000	1,000
1994-02-02	601	618	601	618	29,000	1,030
1994-02-01	591	620	591	620	27,000	1,033.33
1994-01-31	601	601	601	601	12,000	1,001.67
1994-01-28	562	562	560	560	7,000	933.33
1994-01-27	581	581	565	565	10,000	941.67
1994-01-26	561	561	556	559	8,000	931.67
1994-01-25	550	560	550	556	17,000	926.67
1994-01-21	594	594	590	590	5,000	983.33
1994-01-20	607	607	604	604	5,000	1,006.67
1994-01-19	598	598	596	598	9,000	996.67
1994-01-18	604	604	600	600	15,000	1,000
1994-01-17	585	595	585	590	7,000	983.33
1994-01-14	568	587	567	585	15,000	975
1994-01-13	589	589	588	588	8,000	980
1994-01-12	565	566	565	566	19,000	943.33
1994-01-11	560	566	556	566	8,000	943.33
1994-01-10	566	566	566	566	2,000	943.33
1994-01-07	535	556	535	556	4,000	926.67
1994-01-06	528	535	525	530	34,000	883.33
1994-01-05	525	525	525	525	23,000	875
1994-01-04	529	529	525	525	4,000	875

分割・併合履歴： [2024-03-28]1株→3株 [2017-09-27]1株→0.2株 [1990-09-25]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31