1904 大成温調(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 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 3,300 |
| 1994-12-29 | 1,500 | 1,640 | 1,500 | 1,640 | 20,000 | 3,280 |
| 1994-12-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,100 |
| 1994-12-26 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 3,200 |
| 1994-12-22 | 1,550 | 1,600 | 1,550 | 1,550 | 11,000 | 3,100 |
| 1994-12-21 | 1,510 | 1,530 | 1,500 | 1,520 | 7,000 | 3,040 |
| 1994-12-20 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 3,020 |
| 1994-12-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,000 |
| 1994-12-16 | 1,600 | 1,630 | 1,600 | 1,600 | 7,000 | 3,200 |
| 1994-12-15 | 1,550 | 1,580 | 1,550 | 1,580 | 13,000 | 3,160 |
| 1994-12-14 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 3,100 |
| 1994-12-13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,100 |
| 1994-12-08 | 1,600 | 1,640 | 1,600 | 1,600 | 5,000 | 3,200 |
| 1994-12-06 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 3,080 |
| 1994-12-05 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 3,020 |
| 1994-12-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,000 |
| 1994-12-01 | 1,500 | 1,510 | 1,500 | 1,500 | 5,000 | 3,000 |
| 1994-11-30 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 3,060 |
| 1994-11-29 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 3,000 |
| 1994-11-25 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 2,960 |
| 1994-11-24 | 1,460 | 1,480 | 1,460 | 1,470 | 6,000 | 2,940 |
| 1994-11-22 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 | 2,920 |
| 1994-11-21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 3,320 |
| 1994-11-18 | 1,710 | 1,710 | 1,690 | 1,690 | 3,000 | 3,380 |
| 1994-11-16 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 3,520 |
| 1994-11-15 | 1,710 | 1,840 | 1,710 | 1,820 | 9,000 | 3,640 |
| 1994-11-11 | 1,630 | 1,630 | 1,600 | 1,600 | 8,000 | 3,200 |
| 1994-11-10 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 | 3,260 |
| 1994-11-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 1994-11-07 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 3,260 |
| 1994-11-04 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 | 3,360 |
| 1994-11-02 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 3,420 |
| 1994-11-01 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 3,420 |
| 1994-10-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 3,500 |
| 1994-10-27 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 3,560 |
| 1994-10-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 3,600 |
| 1994-10-25 | 1,850 | 1,850 | 1,810 | 1,810 | 6,000 | 3,620 |
| 1994-10-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 3,600 |
| 1994-10-21 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 3,640 |
| 1994-10-20 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 3,620 |
| 1994-10-19 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 3,600 |
| 1994-10-18 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 3,720 |
| 1994-10-17 | 1,850 | 1,900 | 1,850 | 1,900 | 7,000 | 3,800 |
| 1994-10-14 | 1,810 | 1,820 | 1,800 | 1,820 | 6,000 | 3,640 |
| 1994-10-13 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 3,580 |
| 1994-10-12 | 1,860 | 1,860 | 1,810 | 1,810 | 3,000 | 3,620 |
| 1994-10-05 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 3,680 |
| 1994-10-04 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 3,680 |
| 1994-09-30 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 3,700 |
| 1994-09-29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 3,700 |
| 1994-09-28 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 3,680 |
| 1994-09-26 | 1,930 | 1,930 | 1,910 | 1,910 | 4,000 | 3,820 |
| 1994-09-22 | 1,920 | 1,930 | 1,920 | 1,930 | 4,000 | 3,860 |
| 1994-09-21 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 3,780 |
| 1994-09-20 | 1,890 | 1,890 | 1,880 | 1,880 | 5,000 | 3,760 |
| 1994-09-16 | 1,860 | 1,980 | 1,860 | 1,980 | 9,000 | 3,960 |
| 1994-09-14 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 3,720 |
| 1994-09-12 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 3,680 |
| 1994-09-07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 3,700 |
| 1994-09-06 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 3,700 |
| 1994-09-05 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 3,700 |
| 1994-09-02 | 1,900 | 1,900 | 1,860 | 1,860 | 3,000 | 3,720 |
| 1994-09-01 | 1,900 | 1,900 | 1,870 | 1,870 | 2,000 | 3,740 |
| 1994-08-31 | 1,890 | 1,890 | 1,860 | 1,860 | 2,000 | 3,720 |
| 1994-08-30 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 3,800 |
| 1994-08-26 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 3,960 |
| 1994-08-25 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 3,960 |
| 1994-08-24 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 3,780 |
| 1994-08-17 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 3,880 |
| 1994-08-15 | 1,930 | 1,930 | 1,930 | 1,930 | 9,000 | 3,860 |
| 1994-08-12 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 3,860 |
| 1994-08-10 | 1,920 | 1,920 | 1,920 | 1,920 | 7,000 | 3,840 |
| 1994-08-09 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 3,860 |
| 1994-08-08 | 1,920 | 1,930 | 1,920 | 1,930 | 3,000 | 3,860 |
| 1994-08-05 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 3,940 |
| 1994-08-04 | 1,970 | 1,970 | 1,970 | 1,970 | 4,000 | 3,940 |
| 1994-08-03 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 3,940 |
| 1994-08-02 | 1,920 | 1,940 | 1,910 | 1,940 | 4,000 | 3,880 |
| 1994-08-01 | 1,960 | 1,960 | 1,920 | 1,920 | 4,000 | 3,840 |
| 1994-07-28 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 3,920 |
| 1994-07-27 | 2,080 | 2,080 | 1,950 | 1,950 | 4,000 | 3,900 |
| 1994-07-26 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 4,160 |
| 1994-07-25 | 2,090 | 2,100 | 2,090 | 2,100 | 9,000 | 4,200 |
| 1994-07-22 | 1,960 | 2,000 | 1,950 | 1,950 | 5,000 | 3,900 |
| 1994-07-21 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 4,200 |
| 1994-07-20 | 2,110 | 2,110 | 2,100 | 2,110 | 7,000 | 4,220 |
| 1994-07-19 | 2,100 | 2,100 | 2,100 | 2,100 | 9,000 | 4,200 |
| 1994-07-18 | 2,110 | 2,170 | 2,110 | 2,160 | 6,000 | 4,320 |
| 1994-07-15 | 2,160 | 2,160 | 2,150 | 2,160 | 15,000 | 4,320 |
| 1994-07-14 | 2,110 | 2,150 | 2,110 | 2,140 | 10,000 | 4,280 |
| 1994-07-13 | 2,090 | 2,100 | 2,090 | 2,100 | 21,000 | 4,200 |
| 1994-07-12 | 2,090 | 2,100 | 2,090 | 2,090 | 8,000 | 4,180 |
| 1994-07-11 | 2,150 | 2,170 | 2,150 | 2,170 | 9,000 | 4,340 |
| 1994-07-08 | 2,130 | 2,150 | 2,100 | 2,100 | 12,000 | 4,200 |
| 1994-07-07 | 2,170 | 2,170 | 2,080 | 2,100 | 11,000 | 4,200 |
| 1994-07-06 | 2,120 | 2,200 | 2,120 | 2,180 | 26,000 | 4,360 |
| 1994-07-05 | 1,970 | 2,090 | 1,970 | 2,090 | 12,000 | 4,180 |
| 1994-07-04 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 | 3,900 |
| 1994-06-30 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 3,780 |
| 1994-06-29 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 3,760 |
| 1994-06-28 | 1,820 | 1,880 | 1,820 | 1,860 | 9,000 | 3,720 |
| 1994-06-27 | 1,900 | 1,900 | 1,820 | 1,820 | 2,000 | 3,640 |
| 1994-06-24 | 1,970 | 1,970 | 1,910 | 1,910 | 5,000 | 3,820 |
| 1994-06-23 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 3,960 |
| 1994-06-22 | 1,980 | 2,000 | 1,980 | 1,980 | 6,000 | 3,960 |
| 1994-06-20 | 2,000 | 2,010 | 2,000 | 2,010 | 12,000 | 4,020 |
| 1994-06-17 | 2,020 | 2,060 | 2,000 | 2,000 | 10,000 | 4,000 |
| 1994-06-16 | 2,060 | 2,070 | 2,050 | 2,070 | 4,000 | 4,140 |
| 1994-06-15 | 2,080 | 2,080 | 2,080 | 2,080 | 7,000 | 4,160 |
| 1994-06-14 | 2,090 | 2,090 | 2,090 | 2,090 | 6,000 | 4,180 |
| 1994-06-13 | 2,070 | 2,090 | 2,070 | 2,090 | 5,000 | 4,180 |
| 1994-06-10 | 2,080 | 2,080 | 2,070 | 2,070 | 11,000 | 4,140 |
| 1994-06-09 | 2,070 | 2,070 | 2,070 | 2,070 | 5,000 | 4,140 |
| 1994-06-08 | 2,050 | 2,070 | 2,050 | 2,060 | 6,000 | 4,120 |
| 1994-06-07 | 2,000 | 2,050 | 2,000 | 2,050 | 10,000 | 4,100 |
| 1994-06-06 | 1,990 | 2,000 | 1,990 | 2,000 | 8,000 | 4,000 |
| 1994-06-01 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 | 3,900 |
| 1994-05-31 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 | 3,900 |
| 1994-05-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 4,000 |
| 1994-05-25 | 2,050 | 2,050 | 2,020 | 2,020 | 8,000 | 4,040 |
| 1994-05-24 | 2,010 | 2,050 | 2,010 | 2,050 | 7,000 | 4,100 |
| 1994-05-23 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 4,160 |
| 1994-05-19 | 2,150 | 2,150 | 2,110 | 2,130 | 9,000 | 4,260 |
| 1994-05-18 | 2,100 | 2,200 | 2,100 | 2,130 | 34,000 | 4,260 |
| 1994-05-17 | 2,040 | 2,070 | 2,040 | 2,050 | 11,000 | 4,100 |
| 1994-05-16 | 2,030 | 2,040 | 2,020 | 2,040 | 20,000 | 4,080 |
| 1994-05-13 | 2,000 | 2,030 | 2,000 | 2,020 | 14,000 | 4,040 |
| 1994-05-12 | 2,000 | 2,040 | 2,000 | 2,030 | 16,000 | 4,060 |
| 1994-05-11 | 1,930 | 1,960 | 1,930 | 1,960 | 5,000 | 3,920 |
| 1994-05-10 | 1,900 | 1,980 | 1,900 | 1,950 | 5,000 | 3,900 |
| 1994-05-06 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 3,800 |
| 1994-04-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 3,800 |
| 1994-04-26 | 1,970 | 1,980 | 1,970 | 1,980 | 3,000 | 3,960 |
| 1994-04-25 | 1,900 | 1,960 | 1,900 | 1,960 | 4,000 | 3,920 |
| 1994-04-22 | 1,900 | 1,900 | 1,860 | 1,860 | 10,000 | 3,720 |
| 1994-04-21 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 3,760 |
| 1994-04-20 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 3,720 |
| 1994-04-19 | 1,870 | 1,870 | 1,860 | 1,860 | 2,000 | 3,720 |
| 1994-04-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 3,800 |
| 1994-04-15 | 1,950 | 2,000 | 1,950 | 2,000 | 9,000 | 4,000 |
| 1994-04-13 | 1,840 | 1,900 | 1,800 | 1,900 | 6,000 | 3,800 |
| 1994-04-11 | 1,950 | 1,950 | 1,900 | 1,900 | 6,000 | 3,800 |
| 1994-04-08 | 1,990 | 1,990 | 1,950 | 1,950 | 6,000 | 3,900 |
| 1994-04-07 | 1,930 | 2,000 | 1,910 | 1,910 | 4,000 | 3,820 |
| 1994-04-05 | 1,890 | 1,900 | 1,890 | 1,900 | 4,000 | 3,800 |
| 1994-04-04 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 3,780 |
| 1994-04-01 | 1,870 | 1,870 | 1,850 | 1,850 | 5,000 | 3,700 |
| 1994-03-30 | 1,870 | 1,870 | 1,830 | 1,830 | 4,000 | 3,660 |
| 1994-03-29 | 1,900 | 1,900 | 1,870 | 1,870 | 2,000 | 3,740 |
| 1994-03-25 | 2,000 | 2,000 | 1,870 | 1,870 | 7,000 | 3,740 |
| 1994-03-24 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 3,740 |
| 1994-03-23 | 1,910 | 1,910 | 1,870 | 1,870 | 6,000 | 3,740 |
| 1994-03-22 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 3,860 |
| 1994-03-18 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 3,860 |
| 1994-03-17 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 3,860 |
| 1994-03-16 | 1,990 | 1,990 | 1,900 | 1,900 | 9,000 | 3,800 |
| 1994-03-15 | 2,000 | 2,000 | 2,000 | 2,000 | 14,000 | 4,000 |
| 1994-03-14 | 2,000 | 2,000 | 1,980 | 1,980 | 27,000 | 3,960 |
| 1994-03-11 | 1,980 | 2,000 | 1,950 | 1,950 | 3,000 | 3,900 |
| 1994-03-10 | 1,910 | 2,000 | 1,910 | 1,980 | 15,000 | 3,960 |
| 1994-03-09 | 1,910 | 1,910 | 1,900 | 1,900 | 10,000 | 3,800 |
| 1994-03-08 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 3,820 |
| 1994-03-07 | 1,980 | 2,000 | 1,950 | 1,950 | 4,000 | 3,900 |
| 1994-03-04 | 2,020 | 2,050 | 2,000 | 2,000 | 4,000 | 4,000 |
| 1994-03-03 | 2,090 | 2,090 | 2,050 | 2,050 | 3,000 | 4,100 |
| 1994-03-02 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 4,200 |
| 1994-03-01 | 2,100 | 2,100 | 2,050 | 2,050 | 3,000 | 4,100 |
| 1994-02-28 | 2,140 | 2,140 | 2,030 | 2,090 | 9,000 | 4,180 |
| 1994-02-25 | 2,020 | 2,140 | 2,020 | 2,140 | 38,000 | 4,280 |
| 1994-02-24 | 1,920 | 2,000 | 1,920 | 1,990 | 18,000 | 3,980 |
| 1994-02-23 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 3,660 |
| 1994-02-22 | 1,850 | 1,850 | 1,810 | 1,810 | 4,000 | 3,620 |
| 1994-02-21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 3,800 |
| 1994-02-18 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 3,700 |
| 1994-02-17 | 1,850 | 1,860 | 1,850 | 1,850 | 4,000 | 3,700 |
| 1994-02-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 3,800 |
| 1994-02-15 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 3,800 |
| 1994-02-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 3,800 |
| 1994-02-10 | 1,950 | 1,950 | 1,920 | 1,920 | 5,000 | 3,840 |
| 1994-02-08 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 3,800 |
| 1994-02-07 | 1,920 | 1,920 | 1,900 | 1,900 | 2,000 | 3,800 |
| 1994-02-04 | 1,910 | 1,910 | 1,850 | 1,850 | 5,000 | 3,700 |
| 1994-02-03 | 1,950 | 1,950 | 1,910 | 1,910 | 3,000 | 3,820 |
| 1994-02-01 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 4,040 |
| 1994-01-31 | 1,990 | 2,050 | 1,990 | 2,040 | 7,000 | 4,080 |
| 1994-01-28 | 1,850 | 1,860 | 1,810 | 1,810 | 3,000 | 3,620 |
| 1994-01-27 | 1,950 | 1,950 | 1,900 | 1,900 | 4,000 | 3,800 |
| 1994-01-26 | 1,950 | 1,950 | 1,900 | 1,900 | 2,000 | 3,800 |
| 1994-01-25 | 1,850 | 1,980 | 1,850 | 1,980 | 5,000 | 3,960 |
| 1994-01-24 | 1,800 | 1,850 | 1,800 | 1,850 | 5,000 | 3,700 |
| 1994-01-21 | 2,010 | 2,020 | 1,990 | 1,990 | 4,000 | 3,980 |
| 1994-01-20 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 3,980 |
| 1994-01-19 | 1,960 | 2,000 | 1,960 | 1,990 | 3,000 | 3,980 |
| 1994-01-18 | 2,110 | 2,110 | 1,950 | 1,950 | 11,000 | 3,900 |
| 1994-01-17 | 2,010 | 2,140 | 2,000 | 2,100 | 28,000 | 4,200 |
| 1994-01-14 | 1,900 | 1,980 | 1,850 | 1,980 | 15,000 | 3,960 |
| 1994-01-13 | 1,900 | 1,950 | 1,900 | 1,900 | 6,000 | 3,800 |
| 1994-01-12 | 1,870 | 1,880 | 1,800 | 1,800 | 3,000 | 3,600 |
| 1994-01-11 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 3,700 |
| 1994-01-10 | 1,750 | 1,800 | 1,750 | 1,800 | 4,000 | 3,600 |
| 1994-01-07 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 3,500 |
| 1994-01-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 3,500 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株
