7894 丸東産業(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	2,300	2,350	2,300	2,320	45,000	22,095.20
1994-12-29	2,200	2,250	2,200	2,250	3,000	21,428.60
1994-12-28	2,160	2,200	2,150	2,200	7,000	20,952.40
1994-12-27	1,950	2,230	1,950	2,200	21,000	20,952.40
1994-12-26	1,930	1,930	1,930	1,930	1,000	18,381
1994-12-22	1,880	1,880	1,880	1,880	3,000	17,904.80
1994-12-21	1,850	1,910	1,850	1,910	7,000	18,190.50
1994-12-20	1,900	1,900	1,900	1,900	16,000	18,095.20
1994-12-19	1,950	1,950	1,950	1,950	3,000	18,571.40
1994-12-16	1,980	2,000	1,950	2,000	8,000	19,047.60
1994-12-15	2,000	2,000	1,980	1,980	17,000	18,857.10
1994-12-14	2,050	2,050	2,000	2,000	9,000	19,047.60
1994-12-13	2,060	2,060	2,050	2,050	10,000	19,523.80
1994-12-12	2,050	2,060	2,050	2,060	9,000	19,619
1994-12-09	2,050	2,050	2,050	2,050	6,000	19,523.80
1994-12-08	2,050	2,050	2,050	2,050	3,000	19,523.80
1994-12-07	2,100	2,100	2,050	2,050	9,000	19,523.80
1994-12-06	2,060	2,140	2,060	2,140	6,000	20,381
1994-12-05	2,050	2,050	2,050	2,050	3,000	19,523.80
1994-12-02	2,100	2,100	2,100	2,100	5,000	20,000
1994-12-01	2,100	2,100	2,080	2,080	8,000	19,809.50
1994-11-30	2,110	2,110	2,100	2,100	11,000	20,000
1994-11-29	2,100	2,120	2,100	2,100	4,000	20,000
1994-11-28	2,160	2,160	2,160	2,160	5,000	20,571.40
1994-11-25	2,060	2,200	2,050	2,200	9,000	20,952.40
1994-11-24	2,080	2,080	2,050	2,050	11,000	19,523.80
1994-11-22	2,100	2,100	2,100	2,100	6,000	20,000
1994-11-21	2,200	2,230	2,200	2,220	7,000	21,142.90
1994-11-18	2,250	2,250	2,210	2,250	6,000	21,428.60
1994-11-17	2,240	2,250	2,220	2,250	6,000	21,428.60
1994-11-16	2,110	2,240	2,110	2,240	14,000	21,333.30
1994-11-15	2,060	2,190	2,050	2,190	13,000	20,857.10
1994-11-14	2,100	2,100	2,080	2,080	7,000	19,809.50
1994-11-11	2,110	2,160	2,100	2,160	10,000	20,571.40
1994-11-10	2,150	2,190	2,150	2,160	16,000	20,571.40
1994-11-09	2,210	2,210	2,190	2,190	5,000	20,857.10
1994-11-08	2,210	2,210	2,200	2,200	12,000	20,952.40
1994-11-04	2,190	2,210	2,190	2,210	3,000	21,047.60
1994-11-02	2,170	2,200	2,170	2,190	11,000	20,857.10
1994-11-01	2,110	2,190	2,110	2,190	5,000	20,857.10
1994-10-31	2,180	2,180	2,140	2,150	4,000	20,476.20
1994-10-28	2,120	2,170	2,100	2,170	14,000	20,666.70
1994-10-27	2,200	2,200	2,110	2,110	16,000	20,095.20
1994-10-26	2,160	2,210	2,160	2,210	13,000	21,047.60
1994-10-25	2,180	2,220	2,150	2,200	26,000	20,952.40
1994-10-24	2,220	2,220	2,180	2,220	10,000	21,142.90
1994-10-21	2,330	2,350	2,240	2,250	12,000	21,428.60
1994-10-20	2,350	2,370	2,350	2,350	8,000	22,381
1994-10-19	2,420	2,420	2,390	2,390	13,000	22,761.90
1994-10-18	2,440	2,440	2,440	2,440	1,000	23,238.10
1994-10-17	2,500	2,500	2,460	2,480	8,000	23,619
1994-10-14	2,530	2,530	2,460	2,500	25,000	23,809.50
1994-10-13	2,480	2,530	2,470	2,530	39,000	24,095.20
1994-10-12	2,480	2,490	2,460	2,480	16,000	23,619
1994-10-11	2,490	2,500	2,490	2,500	7,000	23,809.50
1994-10-07	2,470	2,480	2,440	2,470	14,000	23,523.80
1994-10-06	2,500	2,500	2,440	2,480	24,000	23,619
1994-10-05	2,420	2,520	2,420	2,460	35,000	23,428.60
1994-10-04	2,500	2,500	2,380	2,440	23,000	23,238.10
1994-10-03	2,500	2,540	2,410	2,510	18,000	23,904.80
1994-09-30	2,510	2,540	2,460	2,520	50,000	24,000
1994-09-29	2,550	2,590	2,510	2,560	124,000	24,381
1994-09-28	2,360	2,550	2,360	2,550	190,000	24,285.70
1994-09-27	2,330	2,370	2,300	2,360	49,000	22,476.20
1994-09-26	2,400	2,430	2,350	2,360	82,000	22,476.20
1994-09-22	2,150	2,320	2,140	2,310	46,000	22,000
1994-09-21	2,150	2,200	2,150	2,150	23,000	20,476.20
1994-09-20	2,150	2,210	2,150	2,210	10,000	21,047.60
1994-09-19	2,200	2,210	2,150	2,190	19,000	20,857.10
1994-09-16	2,200	2,240	2,200	2,230	29,000	21,238.10
1994-09-14	2,200	2,200	2,150	2,150	22,000	20,476.20
1994-09-13	2,260	2,260	2,190	2,240	14,000	21,333.30
1994-09-12	2,260	2,260	2,160	2,250	18,000	21,428.60
1994-09-09	2,190	2,220	2,140	2,220	27,000	21,142.90
1994-09-08	2,200	2,220	2,170	2,200	11,000	20,952.40
1994-09-07	2,240	2,240	2,240	2,240	2,000	21,333.30
1994-09-06	2,210	2,230	2,170	2,200	16,000	20,952.40
1994-09-05	2,250	2,250	2,190	2,230	10,000	21,238.10
1994-09-02	2,220	2,270	2,210	2,230	21,000	21,238.10
1994-09-01	2,320	2,320	2,220	2,260	24,000	21,523.80
1994-08-31	2,350	2,370	2,300	2,310	14,000	22,000
1994-08-30	2,460	2,460	2,350	2,370	23,000	22,571.40
1994-08-29	2,420	2,480	2,400	2,470	33,000	23,523.80
1994-08-26	2,450	2,490	2,440	2,460	20,000	23,428.60
1994-08-25	2,490	2,550	2,450	2,450	65,000	23,333.30
1994-08-24	2,490	2,550	2,480	2,510	99,000	23,904.80
1994-08-23	2,420	2,500	2,420	2,500	118,000	23,809.50
1994-08-22	2,400	2,450	2,360	2,380	69,000	22,666.70
1994-08-19	2,280	2,400	2,280	2,380	48,000	22,666.70
1994-08-18	2,250	2,270	2,220	2,250	33,000	21,428.60
1994-08-17	2,330	2,330	2,220	2,220	56,000	21,142.90
1994-08-16	2,330	2,370	2,270	2,270	38,000	21,619
1994-08-15	2,330	2,370	2,300	2,370	24,000	22,571.40
1994-08-12	2,390	2,390	2,310	2,350	27,000	22,381
1994-08-11	2,480	2,490	2,430	2,440	8,000	23,238.10
1994-08-10	2,460	2,470	2,390	2,470	38,000	23,523.80
1994-08-09	2,490	2,490	2,440	2,480	29,000	23,619
1994-08-08	2,460	2,520	2,400	2,520	56,000	24,000
1994-08-05	2,480	2,510	2,430	2,480	94,000	23,619
1994-08-04	2,450	2,590	2,430	2,550	271,000	24,285.70
1994-08-03	2,280	2,450	2,270	2,450	250,000	23,333.30
1994-08-02	2,210	2,280	2,200	2,270	50,000	21,619
1994-08-01	2,270	2,270	2,210	2,230	40,000	21,238.10
1994-07-29	2,230	2,280	2,210	2,280	90,000	21,714.30
1994-07-28	2,220	2,250	2,200	2,230	66,000	21,238.10
1994-07-27	2,220	2,260	2,150	2,240	176,000	21,333.30
1994-07-26	2,030	2,110	1,990	2,110	62,000	20,095.20
1994-07-25	2,100	2,100	2,020	2,030	51,000	19,333.30
1994-07-22	2,200	2,220	2,100	2,100	86,000	20,000
1994-07-21	2,130	2,220	2,100	2,200	153,000	20,952.40
1994-07-20	2,130	2,170	2,050	2,120	111,000	20,190.50
1994-07-19	2,000	2,150	1,970	2,130	243,000	20,285.70
1994-07-18	2,010	2,070	1,980	2,000	124,000	19,047.60
1994-07-15	1,820	2,000	1,820	2,000	229,000	19,047.60
1994-07-14	1,740	1,830	1,720	1,820	108,000	17,333.30
1994-07-13	1,770	1,780	1,710	1,730	76,000	16,476.20
1994-07-12	1,700	1,790	1,680	1,790	155,000	17,047.60
1994-07-11	1,600	1,700	1,590	1,700	113,000	16,190.50
1994-07-08	1,620	1,620	1,590	1,610	337,000	15,333.30
1994-07-07	1,500	1,600	1,500	1,590	1,038,000	15,142.90

分割・併合履歴： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31