日本精蝋(5010)の株価時系列情報
日本精蝋(5010)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 330 | 334 | 325 | 331 | 26,000 |
1984/12/27 | 331 | 334 | 330 | 331 | 57,000 |
1984/12/26 | 331 | 335 | 330 | 331 | 12,000 |
1984/12/25 | 330 | 340 | 330 | 335 | 27,000 |
1984/12/24 | 336 | 336 | 335 | 335 | 17,000 |
1984/12/22 | 336 | 336 | 336 | 336 | 3,000 |
1984/12/21 | 340 | 340 | 335 | 335 | 9,000 |
1984/12/20 | 332 | 340 | 332 | 332 | 14,000 |
1984/12/19 | 335 | 335 | 331 | 331 | 8,000 |
1984/12/18 | 341 | 341 | 331 | 340 | 21,000 |
1984/12/17 | 344 | 344 | 341 | 341 | 4,000 |
1984/12/15 | 336 | 336 | 335 | 335 | 15,000 |
1984/12/14 | 345 | 345 | 340 | 340 | 11,000 |
1984/12/13 | 341 | 341 | 340 | 340 | 15,000 |
1984/12/12 | 342 | 348 | 340 | 342 | 10,000 |
1984/12/11 | 335 | 340 | 335 | 340 | 30,000 |
1984/12/10 | 346 | 346 | 335 | 335 | 21,000 |
1984/12/07 | 346 | 351 | 334 | 345 | 48,000 |
1984/12/06 | 345 | 345 | 329 | 345 | 106,000 |
1984/12/05 | 354 | 355 | 341 | 348 | 24,000 |
1984/12/04 | 337 | 351 | 336 | 350 | 47,000 |
1984/12/03 | 342 | 342 | 336 | 336 | 31,000 |
1984/12/01 | 340 | 340 | 339 | 339 | 7,000 |
1984/11/30 | 351 | 351 | 340 | 340 | 21,000 |
1984/11/29 | 340 | 350 | 339 | 350 | 43,000 |
1984/11/28 | 341 | 341 | 339 | 339 | 15,000 |
1984/11/27 | 345 | 345 | 336 | 338 | 5,000 |
1984/11/26 | 350 | 351 | 350 | 351 | 15,000 |
1984/11/22 | 367 | 372 | 367 | 367 | 54,000 |
1984/11/21 | 356 | 370 | 356 | 370 | 62,000 |
1984/11/20 | 339 | 358 | 338 | 354 | 73,000 |
1984/11/19 | 339 | 339 | 337 | 337 | 2,000 |
1984/11/17 | 339 | 339 | 335 | 335 | 5,000 |
1984/11/16 | 340 | 340 | 333 | 333 | 10,000 |
1984/11/15 | 333 | 333 | 333 | 333 | 3,000 |
1984/11/14 | 331 | 331 | 330 | 330 | 16,000 |
1984/11/13 | 333 | 338 | 333 | 333 | 16,000 |
1984/11/12 | 340 | 340 | 331 | 331 | 26,000 |
1984/11/09 | 345 | 345 | 335 | 335 | 12,000 |
1984/11/08 | 333 | 335 | 331 | 335 | 20,000 |
1984/11/07 | 340 | 340 | 333 | 333 | 4,000 |
1984/11/06 | 347 | 347 | 341 | 341 | 5,000 |
1984/11/05 | 340 | 348 | 340 | 348 | 10,000 |
1984/11/02 | 332 | 334 | 331 | 331 | 50,000 |
1984/11/01 | 340 | 340 | 332 | 332 | 38,000 |
1984/10/31 | 331 | 335 | 331 | 335 | 14,000 |
1984/10/30 | 336 | 336 | 330 | 330 | 20,000 |
1984/10/29 | 345 | 345 | 340 | 340 | 7,000 |
1984/10/27 | 345 | 349 | 345 | 345 | 9,000 |
1984/10/26 | 348 | 348 | 348 | 348 | 3,000 |
1984/10/25 | 331 | 333 | 331 | 333 | 16,000 |
1984/10/24 | 336 | 337 | 330 | 330 | 55,000 |
1984/10/23 | 338 | 338 | 335 | 336 | 32,000 |
1984/10/22 | 336 | 337 | 336 | 337 | 32,000 |
1984/10/19 | 343 | 343 | 335 | 335 | 18,000 |
1984/10/18 | 354 | 355 | 345 | 345 | 20,000 |
1984/10/17 | 341 | 345 | 340 | 345 | 5,000 |
1984/10/16 | 340 | 340 | 330 | 330 | 38,000 |
1984/10/15 | 340 | 340 | 340 | 340 | 12,000 |
1984/10/12 | 343 | 343 | 340 | 340 | 17,000 |
1984/10/11 | 355 | 355 | 344 | 344 | 9,000 |
1984/10/09 | 356 | 356 | 356 | 356 | 1,000 |
1984/10/08 | 372 | 372 | 350 | 350 | 45,000 |
1984/10/06 | 360 | 362 | 360 | 362 | 2,000 |
1984/10/05 | 350 | 357 | 345 | 350 | 36,000 |
1984/10/04 | 343 | 350 | 343 | 350 | 34,000 |
1984/10/03 | 351 | 351 | 341 | 341 | 10,000 |
1984/10/02 | 350 | 351 | 350 | 351 | 13,000 |
1984/10/01 | 332 | 340 | 332 | 340 | 11,000 |
1984/09/28 | 333 | 333 | 330 | 331 | 30,000 |
1984/09/26 | 355 | 355 | 349 | 350 | 21,000 |
1984/09/25 | 350 | 350 | 349 | 350 | 10,000 |
1984/09/22 | 358 | 358 | 358 | 358 | 9,000 |
1984/09/21 | 359 | 359 | 355 | 358 | 20,000 |
1984/09/20 | 356 | 356 | 356 | 356 | 13,000 |
1984/09/19 | 354 | 360 | 354 | 356 | 5,000 |
1984/09/18 | 358 | 359 | 358 | 359 | 9,000 |
1984/09/17 | 361 | 364 | 360 | 360 | 26,000 |
1984/09/14 | 362 | 365 | 362 | 364 | 21,000 |
1984/09/13 | 395 | 395 | 371 | 371 | 27,000 |
1984/09/12 | 381 | 390 | 381 | 390 | 59,000 |
1984/09/11 | 407 | 407 | 391 | 391 | 75,000 |
1984/09/10 | 390 | 412 | 390 | 403 | 263,000 |
1984/09/07 | 363 | 390 | 363 | 380 | 131,000 |
1984/09/06 | 385 | 397 | 365 | 365 | 99,000 |
1984/09/05 | 352 | 380 | 350 | 380 | 120,000 |
1984/09/04 | 340 | 351 | 339 | 351 | 55,000 |
1984/09/03 | 332 | 341 | 330 | 341 | 27,000 |
1984/09/01 | 331 | 332 | 330 | 330 | 6,000 |
1984/08/31 | 330 | 332 | 326 | 330 | 22,000 |
1984/08/30 | 330 | 331 | 325 | 330 | 25,000 |
1984/08/29 | 335 | 335 | 330 | 330 | 9,000 |
1984/08/28 | 335 | 335 | 330 | 330 | 6,000 |
1984/08/27 | 339 | 339 | 337 | 338 | 7,000 |
1984/08/25 | 335 | 339 | 335 | 339 | 8,000 |
1984/08/24 | 335 | 335 | 330 | 331 | 14,000 |
1984/08/23 | 330 | 335 | 328 | 335 | 14,000 |
1984/08/22 | 336 | 336 | 330 | 330 | 10,000 |
1984/08/21 | 330 | 335 | 330 | 332 | 12,000 |
1984/08/20 | 330 | 330 | 330 | 330 | 7,000 |
1984/08/18 | 330 | 330 | 330 | 330 | 8,000 |
1984/08/17 | 330 | 330 | 330 | 330 | 2,000 |
1984/08/16 | 335 | 338 | 330 | 338 | 14,000 |
1984/08/15 | 330 | 340 | 330 | 340 | 26,000 |
1984/08/14 | 325 | 330 | 325 | 330 | 13,000 |
1984/08/13 | 314 | 326 | 314 | 325 | 30,000 |
1984/08/10 | 310 | 315 | 310 | 315 | 5,000 |
1984/08/09 | 310 | 310 | 310 | 310 | 2,000 |
1984/08/08 | 310 | 310 | 306 | 306 | 42,000 |
1984/08/07 | 309 | 310 | 309 | 310 | 5,000 |
1984/08/06 | 314 | 314 | 309 | 309 | 3,000 |
1984/08/04 | 314 | 320 | 314 | 320 | 2,000 |
1984/08/02 | 306 | 306 | 306 | 306 | 1,000 |
1984/08/01 | 305 | 306 | 300 | 304 | 38,000 |
1984/07/31 | 305 | 306 | 302 | 306 | 8,000 |
1984/07/30 | 310 | 310 | 306 | 306 | 6,000 |
1984/07/28 | 315 | 315 | 305 | 314 | 25,000 |
1984/07/27 | 320 | 320 | 319 | 319 | 10,000 |
1984/07/26 | 319 | 320 | 319 | 320 | 12,000 |
1984/07/25 | 320 | 320 | 320 | 320 | 2,000 |
1984/07/24 | 320 | 320 | 320 | 320 | 14,000 |
1984/07/23 | 326 | 326 | 320 | 320 | 10,000 |
1984/07/21 | 320 | 320 | 320 | 320 | 5,000 |
1984/07/20 | 326 | 326 | 326 | 326 | 4,000 |
1984/07/19 | 326 | 326 | 325 | 326 | 4,000 |
1984/07/18 | 339 | 339 | 325 | 325 | 14,000 |
1984/07/17 | 324 | 330 | 324 | 330 | 7,000 |
1984/07/16 | 326 | 326 | 325 | 325 | 13,000 |
1984/07/13 | 326 | 326 | 325 | 325 | 11,000 |
1984/07/12 | 340 | 340 | 328 | 328 | 14,000 |
1984/07/11 | 341 | 342 | 341 | 342 | 16,000 |
1984/07/10 | 326 | 326 | 323 | 323 | 28,000 |
1984/07/09 | 326 | 326 | 326 | 326 | 5,000 |
1984/07/07 | 331 | 331 | 324 | 324 | 20,000 |
1984/07/06 | 329 | 330 | 328 | 330 | 8,000 |
1984/07/05 | 327 | 327 | 327 | 327 | 10,000 |
1984/07/03 | 326 | 326 | 325 | 325 | 5,000 |
1984/07/02 | 325 | 325 | 325 | 325 | 2,000 |
1984/06/30 | 324 | 324 | 324 | 324 | 1,000 |
1984/06/29 | 323 | 323 | 323 | 323 | 1,000 |
1984/06/28 | 320 | 321 | 320 | 321 | 37,000 |
1984/06/27 | 325 | 325 | 322 | 322 | 6,000 |
1984/06/26 | 323 | 324 | 323 | 323 | 4,000 |
1984/06/25 | 322 | 322 | 322 | 322 | 2,000 |
1984/06/23 | 321 | 325 | 320 | 320 | 5,000 |
1984/06/22 | 322 | 322 | 320 | 320 | 21,000 |
1984/06/21 | 330 | 330 | 321 | 321 | 33,000 |
1984/06/19 | 355 | 355 | 350 | 350 | 17,000 |
1984/06/18 | 358 | 364 | 350 | 351 | 64,000 |
1984/06/16 | 335 | 350 | 335 | 350 | 46,000 |
1984/06/15 | 335 | 335 | 332 | 332 | 7,000 |
1984/06/14 | 330 | 330 | 330 | 330 | 3,000 |
1984/06/13 | 321 | 325 | 321 | 325 | 15,000 |
1984/06/12 | 325 | 325 | 321 | 322 | 10,000 |
1984/06/11 | 326 | 326 | 322 | 322 | 13,000 |
1984/06/08 | 321 | 325 | 321 | 322 | 5,000 |
1984/06/07 | 319 | 320 | 317 | 318 | 16,000 |
1984/06/06 | 317 | 317 | 314 | 315 | 113,000 |
1984/06/05 | 318 | 320 | 317 | 317 | 18,000 |
1984/06/04 | 320 | 320 | 316 | 316 | 18,000 |
1984/05/31 | 342 | 342 | 342 | 342 | 5,000 |
1984/05/30 | 340 | 342 | 340 | 342 | 12,000 |
1984/05/29 | 339 | 348 | 339 | 345 | 18,000 |
1984/05/28 | 335 | 335 | 335 | 335 | 9,000 |
1984/05/24 | 310 | 310 | 310 | 310 | 29,000 |
1984/05/23 | 320 | 320 | 310 | 310 | 8,000 |
1984/05/22 | 331 | 332 | 320 | 320 | 12,000 |
1984/05/21 | 331 | 331 | 331 | 331 | 8,000 |
1984/05/19 | 334 | 334 | 328 | 329 | 24,000 |
1984/05/18 | 334 | 335 | 334 | 335 | 9,000 |
1984/05/17 | 355 | 355 | 340 | 340 | 37,000 |
1984/05/16 | 360 | 360 | 355 | 355 | 15,000 |
1984/05/15 | 354 | 357 | 350 | 357 | 21,000 |
1984/05/14 | 358 | 358 | 355 | 355 | 15,000 |
1984/05/11 | 355 | 358 | 355 | 358 | 48,000 |
1984/05/10 | 345 | 358 | 345 | 347 | 32,000 |
1984/05/09 | 338 | 348 | 338 | 341 | 39,000 |
1984/05/08 | 339 | 339 | 337 | 337 | 14,000 |
1984/05/07 | 339 | 339 | 333 | 333 | 19,000 |
1984/05/04 | 336 | 339 | 335 | 339 | 7,000 |
1984/05/02 | 335 | 340 | 335 | 335 | 25,000 |
1984/05/01 | 331 | 340 | 331 | 340 | 21,000 |
1984/04/28 | 340 | 340 | 335 | 340 | 9,000 |
1984/04/27 | 328 | 330 | 327 | 330 | 27,000 |
1984/04/26 | 333 | 342 | 327 | 327 | 24,000 |
1984/04/25 | 330 | 330 | 325 | 328 | 16,000 |
1984/04/24 | 333 | 333 | 325 | 325 | 15,000 |
1984/04/23 | 330 | 330 | 329 | 330 | 26,000 |
1984/04/21 | 333 | 333 | 329 | 330 | 27,000 |
1984/04/20 | 340 | 340 | 335 | 335 | 12,000 |
1984/04/19 | 343 | 343 | 340 | 341 | 9,000 |
1984/04/18 | 340 | 345 | 340 | 345 | 17,000 |
1984/04/17 | 345 | 345 | 345 | 345 | 9,000 |
1984/04/16 | 350 | 350 | 345 | 345 | 15,000 |
1984/04/13 | 346 | 348 | 345 | 345 | 39,000 |
1984/04/12 | 346 | 346 | 345 | 346 | 26,000 |
1984/04/11 | 355 | 356 | 346 | 346 | 12,000 |
1984/04/10 | 365 | 370 | 355 | 355 | 59,000 |
1984/04/09 | 370 | 370 | 360 | 361 | 111,000 |
1984/04/07 | 355 | 365 | 355 | 365 | 19,000 |
1984/04/06 | 349 | 350 | 335 | 350 | 109,000 |
1984/04/05 | 345 | 350 | 335 | 350 | 33,000 |
1984/04/04 | 325 | 340 | 325 | 340 | 30,000 |
1984/04/03 | 328 | 328 | 315 | 320 | 79,000 |
1984/04/02 | 335 | 340 | 319 | 325 | 41,000 |
1984/03/31 | 340 | 341 | 340 | 340 | 15,000 |
1984/03/30 | 356 | 357 | 350 | 350 | 28,000 |
1984/03/29 | 362 | 365 | 359 | 361 | 57,000 |
1984/03/28 | 360 | 362 | 360 | 360 | 26,000 |
1984/03/27 | 380 | 380 | 355 | 355 | 27,000 |
1984/03/26 | 360 | 380 | 360 | 380 | 59,000 |
1984/03/24 | 360 | 360 | 358 | 359 | 8,000 |
1984/03/23 | 380 | 380 | 365 | 365 | 49,000 |
1984/03/22 | 355 | 365 | 355 | 361 | 48,000 |
1984/03/21 | 362 | 366 | 356 | 356 | 39,000 |
1984/03/19 | 362 | 365 | 362 | 362 | 30,000 |
1984/03/17 | 353 | 365 | 352 | 360 | 25,000 |
1984/03/16 | 370 | 370 | 351 | 351 | 51,000 |
1984/03/15 | 378 | 380 | 369 | 369 | 40,000 |
1984/03/14 | 383 | 385 | 378 | 378 | 47,000 |
1984/03/13 | 386 | 390 | 380 | 380 | 125,000 |
1984/03/12 | 395 | 399 | 386 | 386 | 58,000 |
1984/03/09 | 400 | 400 | 385 | 390 | 35,000 |
1984/03/08 | 400 | 400 | 395 | 400 | 33,000 |
1984/03/07 | 414 | 414 | 400 | 400 | 33,000 |
1984/03/06 | 411 | 415 | 409 | 409 | 71,000 |
1984/03/05 | 415 | 415 | 410 | 410 | 20,000 |
1984/03/03 | 420 | 420 | 405 | 410 | 25,000 |
1984/03/02 | 429 | 430 | 420 | 420 | 110,000 |
1984/03/01 | 439 | 440 | 429 | 429 | 65,000 |
1984/02/29 | 455 | 455 | 430 | 440 | 81,000 |
1984/02/28 | 427 | 460 | 426 | 450 | 221,000 |
1984/02/27 | 429 | 438 | 426 | 430 | 67,000 |
1984/02/25 | 415 | 421 | 415 | 416 | 33,000 |
1984/02/24 | 388 | 410 | 388 | 410 | 18,000 |
1984/02/23 | 385 | 395 | 384 | 387 | 49,000 |
1984/02/22 | 399 | 400 | 387 | 387 | 24,000 |
1984/02/21 | 390 | 400 | 386 | 400 | 46,000 |
1984/02/20 | 405 | 405 | 405 | 405 | 14,000 |
1984/02/18 | 410 | 410 | 410 | 410 | 20,000 |
1984/02/17 | 435 | 435 | 435 | 435 | 12,000 |
1984/02/16 | 450 | 450 | 430 | 435 | 103,000 |
1984/02/15 | 405 | 440 | 402 | 440 | 110,000 |
1984/02/14 | 400 | 405 | 391 | 405 | 74,000 |
1984/02/13 | 405 | 405 | 380 | 380 | 75,000 |
1984/02/10 | 434 | 434 | 408 | 410 | 71,000 |
1984/02/09 | 435 | 450 | 430 | 433 | 97,000 |
1984/02/08 | 462 | 465 | 430 | 430 | 202,000 |
1984/02/07 | 490 | 490 | 479 | 482 | 103,000 |
1984/02/06 | 505 | 505 | 485 | 490 | 153,000 |
1984/02/04 | 530 | 530 | 499 | 499 | 296,000 |
1984/02/03 | 493 | 540 | 486 | 520 | 961,000 |
1984/02/02 | 476 | 490 | 461 | 490 | 308,000 |
1984/02/01 | 499 | 499 | 477 | 487 | 525,000 |
1984/01/31 | 450 | 501 | 450 | 490 | 1,424,000 |
1984/01/30 | 436 | 467 | 429 | 448 | 837,000 |
1984/01/28 | 425 | 440 | 421 | 438 | 314,000 |
1984/01/27 | 415 | 435 | 415 | 421 | 633,000 |
1984/01/26 | 400 | 415 | 390 | 410 | 309,000 |
1984/01/25 | 410 | 422 | 390 | 400 | 351,000 |
1984/01/24 | 391 | 420 | 391 | 400 | 713,000 |
1984/01/23 | 381 | 418 | 365 | 400 | 1,134,000 |
1984/01/21 | 342 | 382 | 340 | 382 | 566,000 |
1984/01/20 | 335 | 338 | 321 | 338 | 178,000 |
1984/01/19 | 344 | 344 | 325 | 330 | 291,000 |
1984/01/18 | 324 | 351 | 324 | 339 | 712,000 |
1984/01/17 | 310 | 320 | 305 | 317 | 128,000 |
1984/01/13 | 292 | 305 | 290 | 305 | 93,000 |
1984/01/12 | 286 | 295 | 286 | 295 | 24,000 |
1984/01/11 | 281 | 290 | 281 | 287 | 21,000 |
1984/01/10 | 281 | 286 | 281 | 281 | 25,000 |
1984/01/09 | 281 | 281 | 280 | 280 | 23,000 |
1984/01/07 | 281 | 285 | 280 | 281 | 8,000 |
1984/01/06 | 280 | 280 | 280 | 280 | 22,000 |
1984/01/05 | 280 | 280 | 280 | 280 | 11,000 |
1984/01/04 | 280 | 280 | 280 | 280 | 4,000 |