1. HOME >
  2. 株価時系列 >
  3. 9973 >
  4. 1994年

9973 (株)小僧寿し 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
1994-12-271,9931,9931,9931,9931,0031,554.62
1994-12-262,4912,4912,4912,4916,0211,554.47
1994-12-222,5212,5212,4912,49130,1041,554.47
1994-12-212,5412,5412,5212,5214,0141,573.19
1994-12-202,5112,5212,5012,5218,0281,573.19
1994-12-192,5012,5112,5012,5013,0101,560.71
1994-12-162,5012,5012,5012,5012,0071,560.71
1994-12-142,4812,4812,4712,4713,0101,541.98
1994-12-132,4712,4812,4712,4814,0141,548.23
1994-12-122,4712,4712,4712,4711,0031,541.98
1994-12-092,4612,4712,4612,4713,0101,541.98
1994-12-082,4222,4222,4222,4222,0071,511.41
1994-12-072,4222,4222,4222,4221,0031,511.41
1994-12-062,4122,4122,4122,4121,0031,505.17
1994-12-022,4422,4422,4122,4224,0141,511.41
1994-12-012,4022,4022,4022,4021,0031,498.93
1994-11-292,4022,4222,3922,4228,0281,511.41
1994-11-252,3922,3922,3922,3922,0071,492.69
1994-11-242,4122,4122,3922,3927,0241,492.69
1994-11-182,4512,4512,4422,4513,0101,529.50
1994-11-172,4422,4512,4422,4513,0101,529.50
1994-11-142,4512,4512,4512,4511,0031,529.50
1994-11-112,4512,4512,4422,4423,0101,523.89
1994-11-092,4422,4422,4422,44211,0381,523.89
1994-11-082,4912,4912,4222,4229,0311,511.41
1994-11-072,4912,4912,4712,4715,0171,541.98
1994-11-042,4812,4812,4712,4714,0141,541.98
1994-11-022,4912,4912,4712,48116,0561,548.23
1994-10-312,4912,4912,4912,4911,0031,554.47
1994-10-282,4612,4612,4612,4611,0031,535.74
1994-10-272,4812,4812,4512,4617,0241,535.74
1994-10-252,4912,4912,4912,4911,0031,554.47
1994-10-212,4122,4122,4122,4121,0031,505.17
1994-10-202,4912,4912,4122,4122,0071,505.17
1994-10-192,5012,5112,4912,4916,0211,554.47
1994-10-172,5212,5212,5212,5212,0071,573.19
1994-10-142,5212,5312,5212,5214,0141,573.19
1994-10-132,5212,5212,5212,5213,0101,573.19
1994-10-122,5212,5212,5212,5212,0071,573.19
1994-10-072,5612,5612,5612,5611,0031,598.15
1994-10-062,5612,5612,5612,5616,0211,598.15
1994-10-042,5412,5412,5412,5411,0031,585.67
1994-10-032,5412,5412,5412,5411,0031,585.67
1994-09-302,5412,5412,5412,5413,0101,585.67
1994-09-292,5012,5012,5012,5011,0031,560.71
1994-09-272,4912,5012,4912,49114,0491,554.47
1994-09-262,4912,4912,4912,49111,0381,554.47
1994-09-222,4912,4912,4612,4915,0171,554.47
1994-09-212,4612,4612,4612,4612,0071,535.74
1994-09-202,5412,5412,4422,4425,0171,523.89
1994-09-162,5912,5912,5912,5911,0031,616.87
1994-09-142,5912,6012,5912,6013,0101,623.11
1994-09-132,6412,6412,6412,6414,0141,648.07
1994-09-082,6412,6412,6412,6412,0071,648.07
1994-09-072,6412,6912,6412,6416,0211,648.07
1994-09-062,5912,6412,5912,6416,0211,648.07
1994-09-052,5912,5912,5912,5917,0241,616.87
1994-09-022,5512,5512,5512,55110,0351,591.91
1994-09-012,5512,5612,5512,5514,0141,591.91
1994-08-302,5512,5512,5512,5511,0031,591.91
1994-08-292,5512,5512,5512,5511,0031,591.91
1994-08-262,5412,5412,5412,5414,0141,585.67
1994-08-252,5912,5912,5412,5417,0241,585.67
1994-08-242,5912,5912,5912,5913,0101,616.87
1994-08-232,6012,6012,5912,5919,0311,616.87
1994-08-222,5412,5912,5412,5912,0071,616.87
1994-08-192,5412,5412,4912,49112,0421,554.47
1994-08-182,5612,5612,5612,5613,0101,598.15
1994-08-172,5412,5912,5412,5619,0311,598.15
1994-08-122,5912,5912,5812,5815,0171,610.63
1994-08-092,5912,5912,5912,5919,0311,616.87
1994-08-082,5912,5912,5912,59110,0351,616.87
1994-08-052,5912,5912,5912,5915,0171,616.87
1994-08-042,6812,6812,6012,6019,0311,623.11
1994-08-032,6012,6812,6012,6813,0101,673.03
1994-08-022,6912,6912,6812,6817,0241,673.03
1994-08-012,6912,6912,6912,69110,0351,679.27
1994-07-292,6912,6912,6912,6913,0101,679.27
1994-07-282,7312,7312,7312,73111,0381,704.23
1994-07-272,7502,7502,7312,73110,0351,704.23
1994-07-262,7012,7402,6912,74016,0561,709.85
1994-07-252,7402,7402,7402,74011,0381,709.85
1994-07-222,7212,7312,7012,73110,0351,704.23
1994-07-212,6912,7402,6912,69111,0381,679.27
1994-07-202,5512,6912,5512,69116,0561,679.27
1994-07-192,5312,5912,5312,5517,0241,591.91
1994-07-182,5012,5312,4912,5315,0171,579.43
1994-07-152,5112,5112,4912,49119,0661,554.47
1994-07-142,5312,5312,4912,5016,0211,560.71
1994-07-132,4512,5412,4512,5416,0211,585.67
1994-07-122,4422,4912,4022,49115,0521,554.47
1994-07-112,4912,4912,4422,44211,0381,523.89
1994-07-082,6312,6312,4912,4916,0211,554.47
1994-07-072,5912,5912,5912,5912,0071,616.87
1994-07-062,6412,6712,6412,6414,0141,648.07
1994-07-052,6412,6712,6412,64138,1321,648.07
1994-07-042,6912,7012,6212,62113,0451,635.59
1994-07-012,6912,6912,6912,6912,0071,679.27
1994-06-302,7402,7402,6912,7317,0241,704.23
1994-06-292,7012,7012,6912,6916,0211,679.27
1994-06-282,6912,6912,6912,6917,0241,679.27
1994-06-272,6912,6912,6912,6917,0241,679.27
1994-06-242,6912,7402,6912,73119,0661,704.23
1994-06-232,7012,7012,5912,67112,0421,666.79
1994-06-222,8002,8002,7112,71110,0351,691.75
1994-06-212,8302,8402,7902,79016,0561,741.05
1994-06-202,8702,8702,7902,84010,0351,772.25
1994-06-172,8702,8702,8402,86018,0631,784.73
1994-06-162,8702,8802,8602,86017,0591,784.73
1994-06-152,8802,8902,8602,86036,1251,784.73
1994-06-142,8702,8902,8702,88033,1151,797.21
1994-06-132,8702,8902,8602,86030,1041,784.73
1994-06-102,9902,9902,9102,910127,4421,815.94
1994-06-093,0393,0393,0393,039205,7131,896.44

分割・併合履歴 ： [2014-06-20]1株→0.96株 [2014-03-20]1株→1.214株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.25株