5010 日本精蝋(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	370	375	361	361	12,000	361
1994-12-29	375	380	370	370	11,000	370
1994-12-28	385	385	378	378	10,000	378
1994-12-27	385	385	373	373	10,000	373
1994-12-26	387	387	385	385	7,000	385
1994-12-22	359	367	356	367	26,000	367
1994-12-21	358	358	356	358	22,000	358
1994-12-20	356	363	356	363	25,000	363
1994-12-19	355	358	355	355	12,000	355
1994-12-16	360	364	351	351	21,000	351
1994-12-15	371	371	364	365	10,000	365
1994-12-14	370	370	370	370	4,000	370
1994-12-13	364	370	363	365	11,000	365
1994-12-12	379	381	363	363	22,000	363
1994-12-09	381	381	381	381	7,000	381
1994-12-08	386	386	379	381	5,000	381
1994-12-07	391	391	391	391	6,000	391
1994-12-06	391	394	386	386	7,000	386
1994-12-05	407	407	391	391	11,000	391
1994-12-02	395	400	395	397	9,000	397
1994-12-01	400	400	393	393	18,000	393
1994-11-30	390	390	386	386	13,000	386
1994-11-29	371	380	371	380	14,000	380
1994-11-28	369	369	350	361	37,000	361
1994-11-25	380	380	365	370	24,000	370
1994-11-24	387	390	380	380	11,000	380
1994-11-22	396	400	395	395	9,000	395
1994-11-21	416	416	395	395	13,000	395
1994-11-18	424	425	411	411	13,000	411
1994-11-17	401	421	400	420	10,000	420
1994-11-16	410	410	401	401	8,000	401
1994-11-15	384	400	384	400	14,000	400
1994-11-14	387	388	380	382	13,000	382
1994-11-11	390	390	387	387	7,000	387
1994-11-10	400	400	390	391	18,000	391
1994-11-09	406	409	397	397	22,000	397
1994-11-08	421	421	411	411	11,000	411
1994-11-07	433	440	426	426	20,000	426
1994-11-04	426	433	426	433	20,000	433
1994-11-02	425	425	421	425	14,000	425
1994-11-01	411	421	411	421	4,000	421
1994-10-31	407	415	404	404	23,000	404
1994-10-28	410	415	405	405	18,000	405
1994-10-27	414	414	408	409	40,000	409
1994-10-26	426	427	402	402	17,000	402
1994-10-25	427	427	417	427	18,000	427
1994-10-24	428	428	423	425	39,000	425
1994-10-21	430	436	415	423	147,000	423
1994-10-20	424	445	424	436	439,000	436
1994-10-19	406	416	403	410	240,000	410
1994-10-18	400	406	400	401	32,000	401
1994-10-17	401	401	395	395	16,000	395
1994-10-14	405	405	398	401	15,000	401
1994-10-13	400	405	395	400	15,000	400
1994-10-12	410	410	400	400	8,000	400
1994-10-11	421	421	421	421	4,000	421
1994-10-07	420	425	420	421	11,000	421
1994-10-06	415	420	410	410	13,000	410
1994-10-05	396	396	394	395	7,000	395
1994-10-04	410	410	402	402	7,000	402
1994-10-03	407	407	406	406	9,000	406
1994-09-30	394	405	394	400	13,000	400
1994-09-29	392	392	392	392	2,000	392
1994-09-28	403	403	395	395	4,000	395
1994-09-27	400	400	394	394	22,000	394
1994-09-26	403	404	401	401	17,000	401
1994-09-22	403	403	403	403	10,000	403
1994-09-21	404	410	404	404	15,000	404
1994-09-20	404	409	400	409	13,000	409
1994-09-19	405	410	400	410	26,000	410
1994-09-16	407	408	407	407	8,000	407
1994-09-14	410	410	405	410	25,000	410
1994-09-13	425	425	411	411	13,000	411
1994-09-12	421	421	421	421	1,000	421
1994-09-09	417	426	417	420	18,000	420
1994-09-08	415	417	415	416	15,000	416
1994-09-07	415	416	403	413	27,000	413
1994-09-06	430	430	416	416	47,000	416
1994-09-05	450	450	428	433	19,000	433
1994-09-02	427	449	425	449	35,000	449
1994-09-01	430	430	421	422	62,000	422
1994-08-31	432	433	431	432	20,000	432
1994-08-30	438	438	430	435	28,000	435
1994-08-29	450	455	426	433	23,000	433
1994-08-26	460	460	445	445	31,000	445
1994-08-25	456	462	456	460	10,000	460
1994-08-24	452	453	450	453	25,000	453
1994-08-23	480	480	450	452	33,000	452
1994-08-22	452	455	452	455	3,000	455
1994-08-19	470	470	450	452	36,000	452
1994-08-18	488	491	475	475	26,000	475
1994-08-17	494	505	490	490	13,000	490
1994-08-16	500	509	500	504	88,000	504
1994-08-15	508	508	495	495	31,000	495
1994-08-12	504	508	496	506	125,000	506
1994-08-11	490	509	489	508	154,000	508
1994-08-10	509	510	490	498	148,000	498
1994-08-09	501	521	500	504	633,000	504
1994-08-08	480	499	479	499	130,000	499
1994-08-05	490	490	470	480	63,000	480
1994-08-04	456	485	456	485	77,000	485
1994-08-03	431	460	431	460	20,000	460
1994-08-02	431	435	421	421	11,000	421
1994-08-01	430	430	421	430	8,000	430
1994-07-29	440	440	432	432	12,000	432
1994-07-28	433	435	427	427	7,000	427
1994-07-27	440	440	426	428	6,000	428
1994-07-26	440	440	435	436	14,000	436
1994-07-25	459	460	450	450	28,000	450
1994-07-22	475	475	459	459	15,000	459
1994-07-21	465	466	465	466	7,000	466
1994-07-20	465	470	465	465	5,000	465
1994-07-19	471	472	470	471	16,000	471
1994-07-18	471	471	470	471	12,000	471
1994-07-15	481	488	480	480	38,000	480
1994-07-14	472	483	470	483	17,000	483
1994-07-13	464	473	460	470	26,000	470
1994-07-12	470	470	458	465	22,000	465
1994-07-11	470	471	456	470	23,000	470
1994-07-08	494	494	480	480	17,000	480
1994-07-07	505	505	485	495	48,000	495
1994-07-06	505	506	498	501	100,000	501
1994-07-05	506	506	492	498	244,000	498
1994-07-04	475	510	475	485	307,000	485
1994-07-01	480	480	465	469	93,000	469
1994-06-30	450	480	450	475	122,000	475
1994-06-29	446	451	445	445	20,000	445
1994-06-28	440	443	436	438	26,000	438
1994-06-27	440	440	440	440	4,000	440
1994-06-24	459	460	442	446	32,000	446
1994-06-23	450	459	450	458	23,000	458
1994-06-22	430	445	430	445	25,000	445
1994-06-21	462	462	450	450	23,000	450
1994-06-20	466	471	461	461	27,000	461
1994-06-17	478	481	471	471	37,000	471
1994-06-16	487	490	480	488	110,000	488
1994-06-15	474	495	474	480	276,000	480
1994-06-14	448	475	445	470	155,000	470
1994-06-13	445	450	443	443	32,000	443
1994-06-10	442	445	430	445	30,000	445
1994-06-09	449	449	442	442	14,000	442
1994-06-08	440	450	440	440	38,000	440
1994-06-07	416	435	416	435	29,000	435
1994-06-06	430	430	409	411	47,000	411
1994-06-03	447	449	430	430	54,000	430
1994-06-02	415	447	415	447	74,000	447
1994-06-01	415	415	413	413	51,000	413
1994-05-31	410	420	410	420	31,000	420
1994-05-30	415	416	410	410	36,000	410
1994-05-27	403	415	403	415	36,000	415
1994-05-26	405	405	400	405	33,000	405
1994-05-25	410	412	405	405	17,000	405
1994-05-24	419	420	410	410	14,000	410
1994-05-23	415	420	411	420	20,000	420
1994-05-20	410	415	410	415	15,000	415
1994-05-19	411	412	406	410	29,000	410
1994-05-18	420	420	413	416	20,000	416
1994-05-17	425	430	421	421	25,000	421
1994-05-16	430	432	425	429	16,000	429
1994-05-13	447	447	421	430	42,000	430
1994-05-12	440	442	431	442	24,000	442
1994-05-11	454	454	440	449	62,000	449
1994-05-10	444	462	440	449	127,000	449
1994-05-09	426	444	425	443	62,000	443
1994-05-06	420	425	420	425	15,000	425
1994-05-02	425	425	420	420	5,000	420
1994-04-28	420	430	420	425	14,000	425
1994-04-27	434	436	420	420	28,000	420
1994-04-26	442	442	429	434	32,000	434
1994-04-25	456	460	444	444	80,000	444
1994-04-22	429	465	427	450	222,000	450
1994-04-21	424	427	422	425	51,000	425
1994-04-20	407	430	407	422	90,000	422
1994-04-19	399	406	389	406	38,000	406
1994-04-18	399	404	399	399	10,000	399
1994-04-15	399	399	399	399	2,000	399
1994-04-14	401	403	399	400	8,000	400
1994-04-13	409	409	400	401	19,000	401
1994-04-12	415	415	404	410	42,000	410
1994-04-11	399	415	399	415	50,000	415
1994-04-08	410	429	400	400	100,000	400
1994-04-07	390	407	389	407	103,000	407
1994-04-06	371	380	371	380	47,000	380
1994-04-05	364	371	364	371	23,000	371
1994-04-04	369	369	365	365	8,000	365
1994-04-01	363	365	363	365	11,000	365
1994-03-31	360	365	360	365	5,000	365
1994-03-30	361	370	361	370	9,000	370
1994-03-29	357	358	355	356	5,000	356
1994-03-28	360	361	360	361	3,000	361
1994-03-25	371	371	360	360	7,000	360
1994-03-24	370	370	370	370	2,000	370
1994-03-23	374	375	374	375	3,000	375
1994-03-22	375	375	374	375	9,000	375
1994-03-18	378	378	375	375	11,000	375
1994-03-17	380	380	377	378	11,000	378
1994-03-16	375	377	370	377	23,000	377
1994-03-15	380	380	375	375	9,000	375
1994-03-14	380	380	380	380	7,000	380
1994-03-11	351	355	350	350	30,000	350
1994-03-10	357	357	350	351	9,000	351
1994-03-09	358	358	357	357	10,000	357
1994-03-08	357	357	356	357	21,000	357
1994-03-07	361	361	356	356	18,000	356
1994-03-04	360	360	356	356	24,000	356
1994-03-03	359	360	355	356	25,000	356
1994-03-02	375	375	365	365	13,000	365
1994-03-01	390	395	386	386	11,000	386
1994-02-28	389	390	386	386	25,000	386
1994-02-25	371	371	370	370	5,000	370
1994-02-24	380	380	380	380	5,000	380
1994-02-22	366	366	350	350	8,000	350
1994-02-21	394	394	370	370	20,000	370
1994-02-18	396	396	381	390	73,000	390
1994-02-17	353	357	352	357	931,000	357
1994-02-16	350	352	350	351	6,000	351
1994-02-15	341	341	340	340	2,000	340
1994-02-10	340	340	340	340	7,000	340
1994-02-09	369	369	369	369	3,000	369
1994-02-08	369	369	369	369	2,000	369
1994-02-07	369	369	360	365	10,000	365
1994-02-04	361	365	361	365	5,000	365
1994-02-03	370	370	360	360	6,000	360
1994-02-02	389	389	385	385	3,000	385
1994-02-01	386	390	385	390	5,000	390
1994-01-31	360	380	360	375	12,000	375
1994-01-27	358	362	357	362	13,000	362
1994-01-26	356	356	356	356	3,000	356
1994-01-25	343	355	336	355	8,000	355
1994-01-21	374	374	370	374	16,000	374
1994-01-20	364	364	364	364	6,000	364
1994-01-19	344	344	344	344	4,000	344
1994-01-18	336	340	336	336	7,000	336
1994-01-17	331	336	331	331	9,000	331
1994-01-14	330	338	330	330	21,000	330
1994-01-13	319	321	318	321	3,000	321
1994-01-12	317	317	317	317	8,000	317
1994-01-11	320	320	317	317	2,000	317
1994-01-10	312	312	312	312	5,000	312
1994-01-07	300	300	295	295	2,000	295
1994-01-04	280	280	280	280	3,000	280

分割・併合履歴：なし

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