6371 (株)椿本チエインの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	540	540	535	540	55,000	2,700
1994-12-29	555	560	550	550	187,000	2,750
1994-12-28	540	573	540	560	216,000	2,800
1994-12-27	532	550	532	540	88,000	2,700
1994-12-26	539	540	525	540	167,000	2,700
1994-12-22	529	529	525	525	129,000	2,625
1994-12-21	506	529	506	529	40,000	2,645
1994-12-20	515	515	505	513	30,000	2,565
1994-12-19	505	515	505	510	66,000	2,550
1994-12-16	501	506	500	506	99,000	2,530
1994-12-15	500	504	497	498	118,000	2,490
1994-12-14	492	500	492	495	157,000	2,475
1994-12-13	509	509	498	500	192,000	2,500
1994-12-12	528	538	518	519	32,000	2,595
1994-12-09	520	539	519	519	135,000	2,595
1994-12-08	547	547	542	542	292,000	2,710
1994-12-07	534	550	524	550	511,000	2,750
1994-12-06	533	537	529	536	136,000	2,680
1994-12-05	518	535	518	535	28,000	2,675
1994-12-02	539	539	527	527	28,000	2,635
1994-12-01	543	545	526	535	133,000	2,675
1994-11-30	513	545	513	545	52,000	2,725
1994-11-29	516	516	510	512	41,000	2,560
1994-11-28	499	507	499	506	255,000	2,530
1994-11-25	521	521	494	494	132,000	2,470
1994-11-24	516	524	515	519	279,000	2,595
1994-11-22	539	539	530	536	125,000	2,680
1994-11-21	539	544	534	540	84,000	2,700
1994-11-18	545	545	538	539	58,000	2,695
1994-11-17	540	545	540	545	24,000	2,725
1994-11-16	540	545	540	540	144,000	2,700
1994-11-15	543	549	536	549	126,000	2,745
1994-11-14	532	534	531	533	29,000	2,665
1994-11-11	534	534	525	530	102,000	2,650
1994-11-10	539	545	525	534	133,000	2,670
1994-11-09	559	564	536	537	153,000	2,685
1994-11-08	557	567	557	562	140,000	2,810
1994-11-07	560	567	556	567	96,000	2,835
1994-11-04	557	573	557	573	20,000	2,865
1994-11-02	575	575	555	560	200,000	2,800
1994-11-01	546	556	546	556	22,000	2,780
1994-10-31	540	548	540	546	394,000	2,730
1994-10-28	546	546	535	540	199,000	2,700
1994-10-27	547	548	546	546	56,000	2,730
1994-10-26	555	555	548	551	166,000	2,755
1994-10-25	560	560	555	555	85,000	2,775
1994-10-24	570	570	560	560	62,000	2,800
1994-10-21	578	578	556	570	148,000	2,850
1994-10-20	585	585	579	582	78,000	2,910
1994-10-19	576	576	572	572	37,000	2,860
1994-10-18	582	588	572	572	51,000	2,860
1994-10-17	579	579	561	561	50,000	2,805
1994-10-14	585	585	570	580	26,000	2,900
1994-10-13	588	595	585	595	92,000	2,975
1994-10-12	565	578	560	578	285,000	2,890
1994-10-11	578	578	578	578	35,000	2,890
1994-10-07	575	575	571	571	21,000	2,855
1994-10-06	579	579	575	575	52,000	2,875
1994-10-05	575	582	575	580	53,000	2,900
1994-10-04	585	585	575	578	25,000	2,890
1994-10-03	578	580	570	575	34,000	2,875
1994-09-30	578	580	577	580	58,000	2,900
1994-09-29	570	575	570	575	25,000	2,875
1994-09-28	568	575	568	570	37,000	2,850
1994-09-27	577	582	560	562	105,000	2,810
1994-09-26	586	600	585	600	187,000	3,000
1994-09-22	572	576	571	576	271,000	2,880
1994-09-21	563	563	555	561	171,000	2,805
1994-09-20	550	550	550	550	141,000	2,750
1994-09-19	540	541	539	540	112,000	2,700
1994-09-16	562	562	540	545	117,000	2,725
1994-09-14	580	580	565	565	228,000	2,825
1994-09-13	570	580	568	580	28,000	2,900
1994-09-12	599	599	577	580	99,000	2,900
1994-09-09	581	599	578	599	382,000	2,995
1994-09-08	582	598	580	580	104,000	2,900
1994-09-07	584	585	580	581	115,000	2,905
1994-09-06	595	598	585	585	109,000	2,925
1994-09-05	615	615	598	598	97,000	2,990
1994-09-02	615	615	608	615	60,000	3,075
1994-09-01	606	611	600	608	117,000	3,040
1994-08-31	605	611	602	603	105,000	3,015
1994-08-30	600	610	600	610	40,000	3,050
1994-08-29	590	599	590	593	161,000	2,965
1994-08-26	600	610	595	610	150,000	3,050
1994-08-25	601	606	600	600	78,000	3,000
1994-08-24	601	606	600	606	19,000	3,030
1994-08-23	606	606	600	601	69,000	3,005
1994-08-22	606	606	605	606	56,000	3,030
1994-08-19	606	616	606	608	36,000	3,040
1994-08-18	610	613	610	613	70,000	3,065
1994-08-17	610	617	607	617	136,000	3,085
1994-08-16	612	617	611	617	137,000	3,085
1994-08-15	616	616	610	612	64,000	3,060
1994-08-12	619	619	616	616	65,000	3,080
1994-08-11	628	630	626	626	40,000	3,130
1994-08-10	620	635	620	635	96,000	3,175
1994-08-09	631	631	618	619	105,000	3,095
1994-08-08	616	632	616	628	107,000	3,140
1994-08-05	629	630	625	626	120,000	3,130
1994-08-04	640	640	630	630	55,000	3,150
1994-08-03	637	649	637	645	403,000	3,225
1994-08-02	626	636	626	635	454,000	3,175
1994-08-01	612	630	610	626	83,000	3,130
1994-07-29	591	608	590	602	560,000	3,010
1994-07-28	585	585	580	585	68,000	2,925
1994-07-27	582	585	578	585	92,000	2,925
1994-07-26	575	585	575	582	251,000	2,910
1994-07-25	580	585	578	585	128,000	2,925
1994-07-22	625	625	590	590	127,000	2,950
1994-07-21	632	632	610	615	93,000	3,075
1994-07-20	632	633	632	632	121,000	3,160
1994-07-19	630	635	624	632	89,000	3,160
1994-07-18	632	637	632	632	31,000	3,160
1994-07-15	640	640	632	639	81,000	3,195
1994-07-14	630	634	626	630	104,000	3,150
1994-07-13	626	630	623	630	70,000	3,150
1994-07-12	620	630	615	630	122,000	3,150
1994-07-11	625	627	618	625	89,000	3,125
1994-07-08	628	628	620	625	56,000	3,125
1994-07-07	630	630	625	628	377,000	3,140
1994-07-06	636	640	630	631	35,000	3,155
1994-07-05	640	646	634	646	121,000	3,230
1994-07-04	633	650	633	640	148,000	3,200
1994-07-01	617	635	617	625	168,000	3,125
1994-06-30	620	625	614	617	179,000	3,085
1994-06-29	629	643	625	625	140,000	3,125
1994-06-28	617	640	617	639	257,000	3,195
1994-06-27	628	630	613	617	163,000	3,085
1994-06-24	645	650	640	643	106,000	3,215
1994-06-23	650	650	630	645	229,000	3,225
1994-06-22	610	633	610	625	149,000	3,125
1994-06-21	635	640	633	633	142,000	3,165
1994-06-20	656	660	635	635	333,000	3,175
1994-06-17	664	667	656	656	258,000	3,280
1994-06-16	663	667	655	659	528,000	3,295
1994-06-15	680	680	664	673	1,165,000	3,365
1994-06-14	638	670	638	663	1,848,000	3,315
1994-06-13	615	645	615	643	734,000	3,215
1994-06-10	595	651	595	620	1,422,000	3,100
1994-06-09	586	591	586	587	240,000	2,935
1994-06-08	577	584	575	584	176,000	2,920
1994-06-07	566	585	566	583	337,000	2,915
1994-06-06	562	571	562	567	223,000	2,835
1994-06-03	565	565	555	556	150,000	2,780
1994-06-02	570	575	555	575	201,000	2,875
1994-06-01	551	566	549	566	203,000	2,830
1994-05-31	552	552	549	551	57,000	2,755
1994-05-30	554	560	549	552	66,000	2,760
1994-05-27	557	560	549	549	294,000	2,745
1994-05-26	552	552	545	552	81,000	2,760
1994-05-25	542	543	536	536	151,000	2,680
1994-05-24	535	545	535	543	50,000	2,715
1994-05-23	549	549	534	534	59,000	2,670
1994-05-20	546	548	537	542	81,000	2,710
1994-05-19	535	545	535	536	34,000	2,680
1994-05-18	549	549	535	535	74,000	2,675
1994-05-17	539	541	531	533	50,000	2,665
1994-05-16	550	551	545	549	62,000	2,745
1994-05-13	537	550	537	550	77,000	2,750
1994-05-12	538	555	536	555	107,000	2,775
1994-05-11	545	545	537	538	52,000	2,690
1994-05-10	544	545	542	545	167,000	2,725
1994-05-09	540	550	540	550	63,000	2,750
1994-05-06	560	560	550	550	39,000	2,750
1994-05-02	550	550	549	550	108,000	2,750
1994-04-28	550	551	547	550	238,000	2,750
1994-04-27	535	535	530	530	116,000	2,650
1994-04-26	548	553	544	545	160,000	2,725
1994-04-25	550	562	545	548	191,000	2,740
1994-04-22	570	570	552	565	143,000	2,825
1994-04-21	555	555	545	547	87,000	2,735
1994-04-20	580	580	558	575	202,000	2,875
1994-04-19	575	583	570	575	329,000	2,875
1994-04-18	575	584	575	577	203,000	2,885
1994-04-15	568	574	565	574	236,000	2,870
1994-04-14	556	565	556	565	135,000	2,825
1994-04-13	550	565	545	560	127,000	2,800
1994-04-12	566	569	550	569	352,000	2,845
1994-04-11	543	570	542	566	642,000	2,830
1994-04-08	520	535	512	530	463,000	2,650
1994-04-07	503	515	501	515	195,000	2,575
1994-04-06	518	518	501	501	84,000	2,505
1994-04-05	500	510	496	510	49,000	2,550
1994-04-04	490	500	490	500	75,000	2,500
1994-04-01	492	500	492	500	91,000	2,500
1994-03-31	491	500	490	490	53,000	2,450
1994-03-30	490	503	485	496	129,000	2,480
1994-03-29	501	507	501	503	54,000	2,515
1994-03-28	511	519	500	519	79,000	2,595
1994-03-25	515	515	505	515	119,000	2,575
1994-03-24	507	510	502	505	109,000	2,525
1994-03-23	519	519	510	517	100,000	2,585
1994-03-22	507	520	501	510	174,000	2,550
1994-03-18	503	518	500	511	150,000	2,555
1994-03-17	519	520	516	519	188,000	2,595
1994-03-16	514	519	513	519	300,000	2,595
1994-03-15	505	513	505	513	58,000	2,565
1994-03-14	510	515	501	515	144,000	2,575
1994-03-11	497	505	495	500	167,000	2,500
1994-03-10	504	504	486	492	142,000	2,460
1994-03-09	483	489	481	489	68,000	2,445
1994-03-08	488	515	485	493	126,000	2,465
1994-03-07	516	516	490	492	56,000	2,460
1994-03-04	500	509	498	509	215,000	2,545
1994-03-03	500	507	488	503	150,000	2,515
1994-03-02	518	519	510	518	122,000	2,590
1994-03-01	509	519	509	517	57,000	2,585
1994-02-28	510	519	505	519	137,000	2,595
1994-02-25	505	505	500	503	296,000	2,515
1994-02-24	490	505	490	505	125,000	2,525
1994-02-23	498	499	486	486	99,000	2,430
1994-02-22	488	494	480	483	344,000	2,415
1994-02-21	485	485	472	478	78,000	2,390
1994-02-18	485	485	471	480	111,000	2,400
1994-02-17	487	487	474	480	357,000	2,400
1994-02-16	491	499	491	491	80,000	2,455
1994-02-15	483	493	480	491	83,000	2,455
1994-02-14	490	515	490	508	130,000	2,540
1994-02-10	501	523	498	520	306,000	2,600
1994-02-09	518	518	497	497	220,000	2,485
1994-02-08	510	525	501	501	394,000	2,505
1994-02-07	508	508	496	500	308,000	2,500
1994-02-04	492	510	492	510	71,000	2,550
1994-02-03	498	500	490	492	634,000	2,460
1994-02-02	504	504	485	499	211,000	2,495
1994-02-01	495	520	494	494	251,000	2,470
1994-01-31	500	508	494	505	192,000	2,525
1994-01-28	468	468	463	468	24,000	2,340
1994-01-27	479	479	463	463	77,000	2,315
1994-01-26	472	475	463	475	86,000	2,375
1994-01-25	468	473	453	460	168,000	2,300
1994-01-24	445	453	445	453	66,000	2,265
1994-01-21	485	485	470	475	177,000	2,375
1994-01-20	485	485	478	483	155,000	2,415
1994-01-19	480	480	474	480	123,000	2,400
1994-01-18	470	475	470	475	77,000	2,375
1994-01-17	476	482	476	480	101,000	2,400
1994-01-14	471	477	461	476	80,000	2,380
1994-01-13	480	487	470	470	167,000	2,350
1994-01-12	463	477	459	477	202,000	2,385
1994-01-11	457	465	457	460	101,000	2,300
1994-01-10	457	470	450	457	195,000	2,285
1994-01-07	446	452	446	452	76,000	2,260
1994-01-06	446	449	440	446	102,000	2,230
1994-01-05	447	447	434	446	118,000	2,230
1994-01-04	435	435	432	432	65,000	2,160

分割・併合履歴： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株

6371 (株)椿本チエイン の時系列データ [1994年度]

6371 (株)椿本チエインの時系列データ [1994年度]