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
1994-12-3037037536136112,000361
1994-12-2937538037037011,000370
1994-12-2838538537837810,000378
1994-12-2738538537337310,000373
1994-12-263873873853857,000385
1994-12-2235936735636726,000367
1994-12-2135835835635822,000358
1994-12-2035636335636325,000363
1994-12-1935535835535512,000355
1994-12-1636036435135121,000351
1994-12-1537137136436510,000365
1994-12-143703703703704,000370
1994-12-1336437036336511,000365
1994-12-1237938136336322,000363
1994-12-093813813813817,000381
1994-12-083863863793815,000381
1994-12-073913913913916,000391
1994-12-063913943863867,000386
1994-12-0540740739139111,000391
1994-12-023954003953979,000397
1994-12-0140040039339318,000393
1994-11-3039039038638613,000386
1994-11-2937138037138014,000380
1994-11-2836936935036137,000361
1994-11-2538038036537024,000370
1994-11-2438739038038011,000380
1994-11-223964003953959,000395
1994-11-2141641639539513,000395
1994-11-1842442541141113,000411
1994-11-1740142140042010,000420
1994-11-164104104014018,000401
1994-11-1538440038440014,000400
1994-11-1438738838038213,000382
1994-11-113903903873877,000387
1994-11-1040040039039118,000391
1994-11-0940640939739722,000397
1994-11-0842142141141111,000411
1994-11-0743344042642620,000426
1994-11-0442643342643320,000433
1994-11-0242542542142514,000425
1994-11-014114214114214,000421
1994-10-3140741540440423,000404
1994-10-2841041540540518,000405
1994-10-2741441440840940,000409
1994-10-2642642740240217,000402
1994-10-2542742741742718,000427
1994-10-2442842842342539,000425
1994-10-21430436415423147,000423
1994-10-20424445424436439,000436
1994-10-19406416403410240,000410
1994-10-1840040640040132,000401
1994-10-1740140139539516,000395
1994-10-1440540539840115,000401
1994-10-1340040539540015,000400
1994-10-124104104004008,000400
1994-10-114214214214214,000421
1994-10-0742042542042111,000421
1994-10-0641542041041013,000410
1994-10-053963963943957,000395
1994-10-044104104024027,000402
1994-10-034074074064069,000406
1994-09-3039440539440013,000400
1994-09-293923923923922,000392
1994-09-284034033953954,000395
1994-09-2740040039439422,000394
1994-09-2640340440140117,000401
1994-09-2240340340340310,000403
1994-09-2140441040440415,000404
1994-09-2040440940040913,000409
1994-09-1940541040041026,000410
1994-09-164074084074078,000407
1994-09-1441041040541025,000410
1994-09-1342542541141113,000411
1994-09-124214214214211,000421
1994-09-0941742641742018,000420
1994-09-0841541741541615,000416
1994-09-0741541640341327,000413
1994-09-0643043041641647,000416
1994-09-0545045042843319,000433
1994-09-0242744942544935,000449
1994-09-0143043042142262,000422
1994-08-3143243343143220,000432
1994-08-3043843843043528,000435
1994-08-2945045542643323,000433
1994-08-2646046044544531,000445
1994-08-2545646245646010,000460
1994-08-2445245345045325,000453
1994-08-2348048045045233,000452
1994-08-224524554524553,000455
1994-08-1947047045045236,000452
1994-08-1848849147547526,000475
1994-08-1749450549049013,000490
1994-08-1650050950050488,000504
1994-08-1550850849549531,000495
1994-08-12504508496506125,000506
1994-08-11490509489508154,000508
1994-08-10509510490498148,000498
1994-08-09501521500504633,000504
1994-08-08480499479499130,000499
1994-08-0549049047048063,000480
1994-08-0445648545648577,000485
1994-08-0343146043146020,000460
1994-08-0243143542142111,000421
1994-08-014304304214308,000430
1994-07-2944044043243212,000432
1994-07-284334354274277,000427
1994-07-274404404264286,000428
1994-07-2644044043543614,000436
1994-07-2545946045045028,000450
1994-07-2247547545945915,000459
1994-07-214654664654667,000466
1994-07-204654704654655,000465
1994-07-1947147247047116,000471
1994-07-1847147147047112,000471
1994-07-1548148848048038,000480
1994-07-1447248347048317,000483
1994-07-1346447346047026,000470
1994-07-1247047045846522,000465
1994-07-1147047145647023,000470
1994-07-0849449448048017,000480
1994-07-0750550548549548,000495
1994-07-06505506498501100,000501
1994-07-05506506492498244,000498
1994-07-04475510475485307,000485
1994-07-0148048046546993,000469
1994-06-30450480450475122,000475
1994-06-2944645144544520,000445
1994-06-2844044343643826,000438
1994-06-274404404404404,000440
1994-06-2445946044244632,000446
1994-06-2345045945045823,000458
1994-06-2243044543044525,000445
1994-06-2146246245045023,000450
1994-06-2046647146146127,000461
1994-06-1747848147147137,000471
1994-06-16487490480488110,000488
1994-06-15474495474480276,000480
1994-06-14448475445470155,000470
1994-06-1344545044344332,000443
1994-06-1044244543044530,000445
1994-06-0944944944244214,000442
1994-06-0844045044044038,000440
1994-06-0741643541643529,000435
1994-06-0643043040941147,000411
1994-06-0344744943043054,000430
1994-06-0241544741544774,000447
1994-06-0141541541341351,000413
1994-05-3141042041042031,000420
1994-05-3041541641041036,000410
1994-05-2740341540341536,000415
1994-05-2640540540040533,000405
1994-05-2541041240540517,000405
1994-05-2441942041041014,000410
1994-05-2341542041142020,000420
1994-05-2041041541041515,000415
1994-05-1941141240641029,000410
1994-05-1842042041341620,000416
1994-05-1742543042142125,000421
1994-05-1643043242542916,000429
1994-05-1344744742143042,000430
1994-05-1244044243144224,000442
1994-05-1145445444044962,000449
1994-05-10444462440449127,000449
1994-05-0942644442544362,000443
1994-05-0642042542042515,000425
1994-05-024254254204205,000420
1994-04-2842043042042514,000425
1994-04-2743443642042028,000420
1994-04-2644244242943432,000434
1994-04-2545646044444480,000444
1994-04-22429465427450222,000450
1994-04-2142442742242551,000425
1994-04-2040743040742290,000422
1994-04-1939940638940638,000406
1994-04-1839940439939910,000399
1994-04-153993993993992,000399
1994-04-144014033994008,000400
1994-04-1340940940040119,000401
1994-04-1241541540441042,000410
1994-04-1139941539941550,000415
1994-04-08410429400400100,000400
1994-04-07390407389407103,000407
1994-04-0637138037138047,000380
1994-04-0536437136437123,000371
1994-04-043693693653658,000365
1994-04-0136336536336511,000365
1994-03-313603653603655,000365
1994-03-303613703613709,000370
1994-03-293573583553565,000356
1994-03-283603613603613,000361
1994-03-253713713603607,000360
1994-03-243703703703702,000370
1994-03-233743753743753,000375
1994-03-223753753743759,000375
1994-03-1837837837537511,000375
1994-03-1738038037737811,000378
1994-03-1637537737037723,000377
1994-03-153803803753759,000375
1994-03-143803803803807,000380
1994-03-1135135535035030,000350
1994-03-103573573503519,000351
1994-03-0935835835735710,000357
1994-03-0835735735635721,000357
1994-03-0736136135635618,000356
1994-03-0436036035635624,000356
1994-03-0335936035535625,000356
1994-03-0237537536536513,000365
1994-03-0139039538638611,000386
1994-02-2838939038638625,000386
1994-02-253713713703705,000370
1994-02-243803803803805,000380
1994-02-223663663503508,000350
1994-02-2139439437037020,000370
1994-02-1839639638139073,000390
1994-02-17353357352357931,000357
1994-02-163503523503516,000351
1994-02-153413413403402,000340
1994-02-103403403403407,000340
1994-02-093693693693693,000369
1994-02-083693693693692,000369
1994-02-0736936936036510,000365
1994-02-043613653613655,000365
1994-02-033703703603606,000360
1994-02-023893893853853,000385
1994-02-013863903853905,000390
1994-01-3136038036037512,000375
1994-01-2735836235736213,000362
1994-01-263563563563563,000356
1994-01-253433553363558,000355
1994-01-2137437437037416,000374
1994-01-203643643643646,000364
1994-01-193443443443444,000344
1994-01-183363403363367,000336
1994-01-173313363313319,000331
1994-01-1433033833033021,000330
1994-01-133193213183213,000321
1994-01-123173173173178,000317
1994-01-113203203173172,000317
1994-01-103123123123125,000312
1994-01-073003002952952,000295
1994-01-042802802802803,000280

分割・併合履歴 : なし