5957 日東精工(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	500	500	495	495	5,000	495
1994-12-29	492	500	485	500	25,000	500
1994-12-28	483	496	482	492	48,000	492
1994-12-27	480	494	480	482	36,000	482
1994-12-26	482	495	480	480	31,000	480
1994-12-22	475	480	470	479	62,000	479
1994-12-21	458	472	455	472	78,000	472
1994-12-20	455	455	445	453	53,000	453
1994-12-19	442	450	441	445	19,000	445
1994-12-16	450	450	440	440	34,000	440
1994-12-15	439	450	435	450	35,000	450
1994-12-14	441	444	440	444	34,000	444
1994-12-13	457	457	446	446	32,000	446
1994-12-12	465	465	455	460	8,000	460
1994-12-09	471	471	460	465	85,000	465
1994-12-08	460	460	457	460	16,000	460
1994-12-07	461	461	450	451	24,000	451
1994-12-06	461	465	461	461	16,000	461
1994-12-05	465	466	461	466	18,000	466
1994-12-02	451	455	450	450	17,000	450
1994-12-01	456	457	448	449	37,000	449
1994-11-30	450	460	450	457	23,000	457
1994-11-29	442	455	442	450	26,000	450
1994-11-28	437	442	437	438	52,000	438
1994-11-25	438	444	433	442	85,000	442
1994-11-24	456	456	442	443	62,000	443
1994-11-22	480	480	470	471	40,000	471
1994-11-21	497	497	488	488	25,000	488
1994-11-18	488	490	485	487	29,000	487
1994-11-17	487	491	485	486	26,000	486
1994-11-16	510	510	485	490	39,000	490
1994-11-15	482	510	482	510	30,000	510
1994-11-14	488	490	483	484	75,000	484
1994-11-11	485	490	485	490	51,000	490
1994-11-10	500	500	485	486	57,000	486
1994-11-09	505	510	482	500	118,000	500
1994-11-08	530	538	510	511	132,000	511
1994-11-07	551	556	528	528	245,000	528
1994-11-04	532	559	532	558	277,000	558
1994-11-02	547	547	528	538	152,000	538
1994-11-01	560	564	540	548	468,000	548
1994-10-31	555	568	550	566	714,000	566
1994-10-28	525	548	521	525	336,000	525
1994-10-27	495	542	495	515	405,000	515
1994-10-26	486	495	486	495	61,000	495
1994-10-25	487	495	485	493	57,000	493
1994-10-24	490	497	487	487	94,000	487
1994-10-21	475	480	475	480	96,000	480
1994-10-20	490	490	475	475	76,000	475
1994-10-19	494	500	485	487	130,000	487
1994-10-18	482	493	482	490	96,000	490
1994-10-17	465	479	465	467	88,000	467
1994-10-14	470	470	465	465	56,000	465
1994-10-13	475	475	460	470	102,000	470
1994-10-12	449	470	449	470	298,000	470
1994-10-11	435	440	430	439	135,000	439
1994-10-07	425	440	425	430	114,000	430
1994-10-06	422	430	420	420	80,000	420
1994-10-05	422	422	417	420	39,000	420
1994-10-04	445	445	420	420	78,000	420
1994-10-03	444	450	436	442	42,000	442
1994-09-30	455	455	443	443	50,000	443
1994-09-29	455	460	455	456	15,000	456
1994-09-28	465	465	460	461	9,000	461
1994-09-27	465	465	460	460	11,000	460
1994-09-26	465	470	460	470	37,000	470
1994-09-22	470	470	460	460	15,000	460
1994-09-21	470	470	460	470	38,000	470
1994-09-20	465	470	460	470	44,000	470
1994-09-19	476	476	460	460	23,000	460
1994-09-16	480	480	475	475	19,000	475
1994-09-14	476	485	476	480	5,000	480
1994-09-13	481	481	480	480	10,000	480
1994-09-12	495	495	480	480	25,000	480
1994-09-09	490	500	490	490	21,000	490
1994-09-08	480	485	476	485	24,000	485
1994-09-07	495	499	480	480	37,000	480
1994-09-06	496	497	495	495	15,000	495
1994-09-05	501	503	499	499	29,000	499
1994-09-02	510	510	501	501	39,000	501
1994-09-01	511	520	510	510	18,000	510
1994-08-31	516	517	511	511	32,000	511
1994-08-30	524	529	516	516	7,000	516
1994-08-29	520	520	514	514	8,000	514
1994-08-26	539	539	539	539	7,000	539
1994-08-25	512	513	511	513	5,000	513
1994-08-24	510	510	510	510	11,000	510
1994-08-23	510	510	510	510	13,000	510
1994-08-22	520	520	510	510	26,000	510
1994-08-19	511	511	511	511	10,000	511
1994-08-18	522	522	514	514	36,000	514
1994-08-17	526	526	523	524	15,000	524
1994-08-16	522	522	522	522	2,000	522
1994-08-15	522	532	522	532	10,000	532
1994-08-12	522	534	522	523	7,000	523
1994-08-11	526	526	523	523	8,000	523
1994-08-10	525	545	525	545	10,000	545
1994-08-09	522	534	522	526	13,000	526
1994-08-08	516	520	516	517	22,000	517
1994-08-05	514	523	514	520	16,000	520
1994-08-04	510	512	510	512	6,000	512
1994-08-03	538	538	520	520	9,000	520
1994-08-02	540	540	540	540	24,000	540
1994-08-01	516	530	506	506	19,000	506
1994-07-29	530	530	525	530	19,000	530
1994-07-28	505	506	502	505	13,000	505
1994-07-27	520	520	510	510	24,000	510
1994-07-26	525	534	521	521	24,000	521
1994-07-25	535	535	525	525	31,000	525
1994-07-22	542	542	531	535	22,000	535
1994-07-21	540	541	531	532	51,000	532
1994-07-20	551	560	540	540	43,000	540
1994-07-19	555	555	540	540	67,000	540
1994-07-18	548	560	545	545	71,000	545
1994-07-15	570	570	560	560	22,000	560
1994-07-14	546	565	541	565	44,000	565
1994-07-13	549	550	540	550	21,000	550
1994-07-12	556	560	553	553	23,000	553
1994-07-11	560	560	552	552	11,000	552
1994-07-08	580	580	551	551	27,000	551
1994-07-07	561	561	560	560	3,000	560
1994-07-06	575	575	560	560	29,000	560
1994-07-05	562	562	556	556	15,000	556
1994-07-04	575	575	556	572	11,000	572
1994-07-01	551	577	542	577	23,000	577
1994-06-30	555	560	550	560	25,000	560
1994-06-29	560	560	555	556	24,000	556
1994-06-28	570	570	570	570	4,000	570
1994-06-27	570	570	550	550	23,000	550
1994-06-24	577	578	575	575	32,000	575
1994-06-23	579	579	568	575	37,000	575
1994-06-22	575	576	569	569	68,000	569
1994-06-21	580	590	580	585	29,000	585
1994-06-20	607	607	580	585	68,000	585
1994-06-17	570	600	568	597	286,000	597
1994-06-16	567	570	567	567	41,000	567
1994-06-15	562	574	562	567	67,000	567
1994-06-14	580	580	561	561	13,000	561
1994-06-13	553	570	553	570	61,000	570
1994-06-10	586	586	567	568	111,000	568
1994-06-09	551	596	550	596	94,000	596
1994-06-08	551	555	546	548	27,000	548
1994-06-07	550	555	541	550	42,000	550
1994-06-06	565	565	545	545	8,000	545
1994-06-03	560	575	555	555	42,000	555
1994-06-02	558	570	558	565	72,000	565
1994-06-01	549	558	547	558	35,000	558
1994-05-31	547	559	546	559	31,000	559
1994-05-30	560	560	542	542	23,000	542
1994-05-27	550	560	541	560	32,000	560
1994-05-26	560	560	543	550	32,000	550
1994-05-25	541	554	540	550	56,000	550
1994-05-24	550	560	537	537	41,000	537
1994-05-23	530	540	530	533	41,000	533
1994-05-20	555	555	542	550	36,000	550
1994-05-19	541	550	536	550	35,000	550
1994-05-18	550	560	550	555	23,000	555
1994-05-17	550	550	541	550	55,000	550
1994-05-16	540	555	540	550	49,000	550
1994-05-13	555	560	548	550	46,000	550
1994-05-12	568	570	551	570	50,000	570
1994-05-11	547	550	545	548	51,000	548
1994-05-10	549	549	545	546	36,000	546
1994-05-09	549	550	545	550	47,000	550
1994-05-06	549	550	545	548	25,000	548
1994-05-02	550	551	545	545	35,000	545
1994-04-28	551	565	551	565	25,000	565
1994-04-27	547	580	547	580	112,000	580
1994-04-26	570	570	545	547	123,000	547
1994-04-25	575	575	565	565	63,000	565
1994-04-22	571	589	571	585	186,000	585
1994-04-21	580	585	560	560	104,000	560
1994-04-20	570	599	569	575	157,000	575
1994-04-19	570	580	560	569	123,000	569
1994-04-18	589	590	569	570	154,000	570
1994-04-15	590	595	585	590	111,000	590
1994-04-14	585	615	570	595	370,000	595
1994-04-13	614	614	579	589	459,000	589
1994-04-12	610	657	590	614	2,089,000	614
1994-04-11	560	610	560	610	1,232,000	610
1994-04-08	483	515	483	510	178,000	510
1994-04-07	493	493	488	488	8,000	488
1994-04-06	480	498	476	498	28,000	498
1994-04-05	470	475	468	475	13,000	475
1994-04-04	480	480	470	475	6,000	475
1994-04-01	470	473	470	471	18,000	471
1994-03-31	475	480	470	470	18,000	470
1994-03-30	475	475	465	475	32,000	475
1994-03-29	480	495	475	485	47,000	485
1994-03-28	493	493	480	480	27,000	480
1994-03-25	483	486	483	483	27,000	483
1994-03-24	480	490	480	490	53,000	490
1994-03-23	506	506	485	485	83,000	485
1994-03-22	503	503	495	495	84,000	495
1994-03-18	490	496	490	493	58,000	493
1994-03-17	502	509	490	490	102,000	490
1994-03-16	463	510	463	510	312,000	510
1994-03-15	463	463	458	461	56,000	461
1994-03-14	449	460	448	453	64,000	453
1994-03-11	452	456	445	445	65,000	445
1994-03-10	460	460	456	456	48,000	456
1994-03-09	460	460	451	456	43,000	456
1994-03-08	457	460	455	459	21,000	459
1994-03-07	463	463	460	460	26,000	460
1994-03-04	463	463	457	460	128,000	460
1994-03-03	455	466	450	466	33,000	466
1994-03-02	464	464	460	460	33,000	460
1994-03-01	460	466	460	466	21,000	466
1994-02-28	461	461	455	455	46,000	455
1994-02-25	461	461	455	456	12,000	456
1994-02-24	455	470	455	470	20,000	470
1994-02-23	460	460	455	455	25,000	455
1994-02-22	461	461	460	460	7,000	460
1994-02-21	464	464	455	455	17,000	455
1994-02-18	463	463	454	454	46,000	454
1994-02-17	474	474	463	463	21,000	463
1994-02-16	466	473	466	473	20,000	473
1994-02-15	461	465	461	461	36,000	461
1994-02-14	484	489	480	480	45,000	480
1994-02-10	487	493	480	489	216,000	489
1994-02-09	510	512	478	482	150,000	482
1994-02-08	480	508	480	500	181,000	500
1994-02-07	475	475	466	474	108,000	474
1994-02-04	465	470	465	470	40,000	470
1994-02-03	484	485	480	480	53,000	480
1994-02-02	489	489	478	485	35,000	485
1994-02-01	481	490	480	490	50,000	490
1994-01-31	465	477	465	477	40,000	477
1994-01-28	450	450	431	445	14,000	445
1994-01-27	451	451	440	445	35,000	445
1994-01-26	449	450	449	450	23,000	450
1994-01-25	431	432	431	432	9,000	432
1994-01-24	426	426	426	426	40,000	426
1994-01-21	466	466	456	456	23,000	456
1994-01-20	474	480	461	461	40,000	461
1994-01-19	465	470	465	470	17,000	470
1994-01-18	452	466	452	466	11,000	466
1994-01-17	458	460	458	460	28,000	460
1994-01-14	449	469	448	463	43,000	463
1994-01-13	450	470	450	458	78,000	458
1994-01-12	436	440	435	440	18,000	440
1994-01-11	429	445	429	436	43,000	436
1994-01-10	410	430	410	430	33,000	430
1994-01-07	403	413	403	410	11,000	410
1994-01-06	395	413	391	413	25,000	413
1994-01-05	390	399	390	399	17,000	399
1994-01-04	390	390	390	390	1,000	390

分割・併合履歴： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株