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 |
|---|---|---|---|---|---|
| 1985/12/27 | 330 | 331 | 330 | 331 | 3,000 |
| 1985/12/24 | 322 | 322 | 321 | 321 | 10,000 |
| 1985/12/23 | 322 | 323 | 321 | 321 | 10,000 |
| 1985/12/20 | 327 | 327 | 327 | 327 | 1,000 |
| 1985/12/19 | 331 | 331 | 330 | 330 | 8,000 |
| 1985/12/18 | 338 | 338 | 325 | 325 | 38,000 |
| 1985/12/17 | 345 | 345 | 340 | 340 | 16,000 |
| 1985/12/16 | 359 | 360 | 354 | 354 | 14,000 |
| 1985/12/13 | 345 | 358 | 343 | 355 | 56,000 |
| 1985/12/12 | 332 | 345 | 331 | 345 | 24,000 |
| 1985/12/11 | 344 | 353 | 330 | 330 | 33,000 |
| 1985/12/10 | 330 | 355 | 330 | 354 | 40,000 |
| 1985/12/09 | 327 | 330 | 327 | 327 | 10,000 |
| 1985/12/07 | 327 | 327 | 327 | 327 | 1,000 |
| 1985/12/06 | 326 | 327 | 326 | 327 | 2,000 |
| 1985/12/05 | 327 | 327 | 326 | 326 | 7,000 |
| 1985/12/04 | 330 | 330 | 324 | 324 | 8,000 |
| 1985/12/03 | 321 | 324 | 321 | 324 | 10,000 |
| 1985/12/02 | 328 | 329 | 328 | 328 | 14,000 |
| 1985/11/30 | 330 | 330 | 329 | 329 | 10,000 |
| 1985/11/29 | 329 | 330 | 329 | 329 | 4,000 |
| 1985/11/25 | 328 | 328 | 328 | 328 | 2,000 |
| 1985/11/22 | 334 | 334 | 325 | 325 | 14,000 |
| 1985/11/21 | 332 | 332 | 332 | 332 | 2,000 |
| 1985/11/20 | 333 | 335 | 333 | 335 | 7,000 |
| 1985/11/19 | 331 | 331 | 330 | 331 | 5,000 |
| 1985/11/18 | 327 | 330 | 327 | 330 | 10,000 |
| 1985/11/16 | 326 | 330 | 324 | 324 | 5,000 |
| 1985/11/14 | 325 | 325 | 324 | 324 | 2,000 |
| 1985/11/13 | 325 | 325 | 325 | 325 | 3,000 |
| 1985/11/12 | 325 | 325 | 324 | 325 | 4,000 |
| 1985/11/11 | 325 | 325 | 323 | 323 | 14,000 |
| 1985/11/08 | 323 | 323 | 322 | 322 | 10,000 |
| 1985/11/07 | 324 | 324 | 324 | 324 | 1,000 |
| 1985/11/06 | 324 | 324 | 324 | 324 | 6,000 |
| 1985/11/05 | 330 | 330 | 324 | 324 | 3,000 |
| 1985/11/02 | 330 | 330 | 330 | 330 | 6,000 |
| 1985/11/01 | 330 | 330 | 324 | 324 | 4,000 |
| 1985/10/31 | 323 | 330 | 323 | 330 | 6,000 |
| 1985/10/29 | 323 | 323 | 323 | 323 | 6,000 |
| 1985/10/28 | 322 | 340 | 322 | 322 | 14,000 |
| 1985/10/26 | 323 | 323 | 323 | 323 | 1,000 |
| 1985/10/25 | 323 | 325 | 323 | 325 | 2,000 |
| 1985/10/24 | 324 | 324 | 324 | 324 | 2,000 |
| 1985/10/23 | 322 | 322 | 322 | 322 | 5,000 |
| 1985/10/22 | 330 | 330 | 330 | 330 | 4,000 |
| 1985/10/21 | 332 | 332 | 330 | 330 | 5,000 |
| 1985/10/19 | 332 | 332 | 332 | 332 | 2,000 |
| 1985/10/18 | 322 | 330 | 322 | 330 | 3,000 |
| 1985/10/17 | 330 | 330 | 321 | 321 | 9,000 |
| 1985/10/16 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/10/15 | 340 | 340 | 330 | 330 | 4,000 |
| 1985/10/14 | 335 | 335 | 335 | 335 | 4,000 |
| 1985/10/11 | 335 | 335 | 331 | 331 | 5,000 |
| 1985/10/09 | 341 | 344 | 341 | 344 | 3,000 |
| 1985/10/08 | 335 | 336 | 335 | 336 | 2,000 |
| 1985/10/07 | 340 | 340 | 331 | 331 | 8,000 |
| 1985/10/04 | 348 | 348 | 340 | 340 | 11,000 |
| 1985/10/03 | 339 | 345 | 339 | 345 | 11,000 |
| 1985/10/02 | 344 | 344 | 344 | 344 | 1,000 |
| 1985/10/01 | 348 | 348 | 340 | 345 | 9,000 |
| 1985/09/30 | 340 | 345 | 340 | 345 | 2,000 |
| 1985/09/28 | 340 | 340 | 340 | 340 | 5,000 |
| 1985/09/27 | 339 | 339 | 335 | 335 | 16,000 |
| 1985/09/26 | 349 | 350 | 340 | 340 | 22,000 |
| 1985/09/25 | 342 | 347 | 340 | 347 | 13,000 |
| 1985/09/24 | 355 | 355 | 340 | 340 | 29,000 |
| 1985/09/21 | 330 | 340 | 330 | 336 | 15,000 |
| 1985/09/20 | 326 | 330 | 325 | 330 | 22,000 |
| 1985/09/19 | 323 | 325 | 323 | 325 | 10,000 |
| 1985/09/18 | 324 | 324 | 323 | 323 | 7,000 |
| 1985/09/17 | 323 | 323 | 323 | 323 | 1,000 |
| 1985/09/13 | 323 | 323 | 323 | 323 | 1,000 |
| 1985/09/12 | 325 | 330 | 321 | 321 | 7,000 |
| 1985/09/11 | 325 | 325 | 320 | 325 | 6,000 |
| 1985/09/06 | 326 | 326 | 326 | 326 | 2,000 |
| 1985/09/05 | 336 | 336 | 336 | 336 | 2,000 |
| 1985/09/04 | 336 | 336 | 336 | 336 | 9,000 |
| 1985/09/03 | 344 | 345 | 331 | 331 | 8,000 |
| 1985/09/02 | 340 | 340 | 340 | 340 | 5,000 |
| 1985/08/31 | 330 | 336 | 330 | 331 | 4,000 |
| 1985/08/30 | 336 | 336 | 336 | 336 | 3,000 |
| 1985/08/29 | 339 | 342 | 338 | 342 | 9,000 |
| 1985/08/28 | 344 | 344 | 341 | 341 | 6,000 |
| 1985/08/27 | 323 | 339 | 322 | 339 | 17,000 |
| 1985/08/26 | 322 | 322 | 322 | 322 | 4,000 |
| 1985/08/24 | 322 | 323 | 322 | 323 | 5,000 |
| 1985/08/23 | 322 | 329 | 322 | 329 | 4,000 |
| 1985/08/22 | 322 | 330 | 322 | 330 | 6,000 |
| 1985/08/21 | 322 | 322 | 322 | 322 | 3,000 |
| 1985/08/19 | 318 | 328 | 318 | 328 | 4,000 |
| 1985/08/16 | 320 | 320 | 319 | 319 | 6,000 |
| 1985/08/15 | 319 | 319 | 319 | 319 | 2,000 |
| 1985/08/14 | 318 | 319 | 318 | 319 | 4,000 |
| 1985/08/13 | 318 | 318 | 318 | 318 | 3,000 |
| 1985/08/12 | 318 | 319 | 318 | 319 | 3,000 |
| 1985/08/09 | 320 | 320 | 318 | 320 | 8,000 |
| 1985/08/08 | 320 | 320 | 319 | 319 | 4,000 |
| 1985/08/07 | 320 | 320 | 319 | 319 | 4,000 |
| 1985/08/05 | 320 | 320 | 318 | 318 | 3,000 |
| 1985/08/03 | 316 | 316 | 316 | 316 | 2,000 |
| 1985/08/02 | 316 | 316 | 315 | 315 | 2,000 |
| 1985/08/01 | 315 | 315 | 313 | 314 | 5,000 |
| 1985/07/31 | 313 | 313 | 313 | 313 | 2,000 |
| 1985/07/30 | 312 | 320 | 312 | 312 | 5,000 |
| 1985/07/29 | 325 | 326 | 312 | 312 | 15,000 |
| 1985/07/26 | 335 | 335 | 326 | 326 | 20,000 |
| 1985/07/25 | 334 | 334 | 331 | 332 | 8,000 |
| 1985/07/24 | 335 | 335 | 335 | 335 | 3,000 |
| 1985/07/23 | 343 | 343 | 335 | 335 | 4,000 |
| 1985/07/22 | 332 | 332 | 332 | 332 | 2,000 |
| 1985/07/20 | 349 | 349 | 345 | 345 | 5,000 |
| 1985/07/19 | 331 | 340 | 331 | 340 | 2,000 |
| 1985/07/18 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/07/17 | 340 | 340 | 340 | 340 | 1,000 |
| 1985/07/16 | 333 | 333 | 333 | 333 | 2,000 |
| 1985/07/15 | 330 | 330 | 323 | 323 | 9,000 |
| 1985/07/12 | 341 | 341 | 340 | 340 | 5,000 |
| 1985/07/11 | 340 | 340 | 340 | 340 | 6,000 |
| 1985/07/10 | 346 | 346 | 340 | 340 | 7,000 |
| 1985/07/09 | 355 | 358 | 350 | 350 | 12,000 |
| 1985/07/08 | 345 | 360 | 345 | 360 | 14,000 |
| 1985/07/06 | 341 | 345 | 340 | 345 | 14,000 |
| 1985/07/05 | 340 | 340 | 340 | 340 | 4,000 |
| 1985/07/04 | 336 | 336 | 331 | 335 | 12,000 |
| 1985/07/03 | 336 | 336 | 336 | 336 | 8,000 |
| 1985/07/02 | 336 | 336 | 336 | 336 | 1,000 |
| 1985/07/01 | 336 | 336 | 336 | 336 | 3,000 |
| 1985/06/29 | 337 | 337 | 335 | 335 | 3,000 |
| 1985/06/28 | 344 | 344 | 344 | 344 | 1,000 |
| 1985/06/27 | 336 | 336 | 335 | 335 | 2,000 |
| 1985/06/26 | 335 | 335 | 334 | 334 | 10,000 |
| 1985/06/25 | 334 | 335 | 334 | 335 | 8,000 |
| 1985/06/24 | 335 | 345 | 333 | 333 | 12,000 |
| 1985/06/22 | 344 | 344 | 335 | 335 | 10,000 |
| 1985/06/21 | 346 | 346 | 346 | 346 | 2,000 |
| 1985/06/20 | 355 | 359 | 346 | 346 | 20,000 |
| 1985/06/19 | 350 | 360 | 346 | 354 | 20,000 |
| 1985/06/18 | 338 | 345 | 337 | 345 | 38,000 |
| 1985/06/17 | 337 | 338 | 337 | 338 | 11,000 |
| 1985/06/15 | 338 | 339 | 337 | 337 | 10,000 |
| 1985/06/14 | 338 | 338 | 338 | 338 | 2,000 |
| 1985/06/13 | 335 | 345 | 335 | 345 | 6,000 |
| 1985/06/12 | 332 | 335 | 331 | 335 | 9,000 |
| 1985/06/11 | 334 | 335 | 331 | 331 | 6,000 |
| 1985/06/10 | 335 | 335 | 330 | 335 | 17,000 |
| 1985/06/07 | 335 | 335 | 335 | 335 | 25,000 |
| 1985/06/06 | 335 | 344 | 333 | 335 | 36,000 |
| 1985/06/05 | 335 | 337 | 335 | 336 | 12,000 |
| 1985/06/04 | 343 | 343 | 338 | 338 | 4,000 |
| 1985/06/03 | 343 | 345 | 343 | 345 | 3,000 |
| 1985/06/01 | 338 | 343 | 338 | 343 | 3,000 |
| 1985/05/31 | 345 | 345 | 338 | 340 | 21,000 |
| 1985/05/28 | 335 | 335 | 335 | 335 | 2,000 |
| 1985/05/27 | 346 | 347 | 345 | 345 | 9,000 |
| 1985/05/24 | 331 | 331 | 331 | 331 | 5,000 |
| 1985/05/23 | 348 | 348 | 338 | 338 | 3,000 |
| 1985/05/22 | 343 | 345 | 340 | 340 | 5,000 |
| 1985/05/21 | 345 | 345 | 343 | 343 | 2,000 |
| 1985/05/20 | 345 | 345 | 345 | 345 | 2,000 |
| 1985/05/18 | 347 | 348 | 345 | 348 | 5,000 |
| 1985/05/17 | 331 | 332 | 331 | 332 | 12,000 |
| 1985/05/16 | 339 | 339 | 339 | 339 | 1,000 |
| 1985/05/15 | 338 | 338 | 338 | 338 | 3,000 |
| 1985/05/14 | 338 | 338 | 338 | 338 | 2,000 |
| 1985/05/13 | 338 | 338 | 338 | 338 | 1,000 |
| 1985/05/10 | 337 | 337 | 336 | 337 | 3,000 |
| 1985/05/09 | 335 | 335 | 335 | 335 | 5,000 |
| 1985/05/08 | 350 | 350 | 350 | 350 | 3,000 |
| 1985/05/07 | 350 | 350 | 345 | 345 | 2,000 |
| 1985/05/04 | 350 | 350 | 350 | 350 | 8,000 |
| 1985/05/01 | 348 | 348 | 330 | 330 | 24,000 |
| 1985/04/30 | 350 | 350 | 349 | 349 | 12,000 |
| 1985/04/27 | 350 | 350 | 350 | 350 | 4,000 |
| 1985/04/26 | 355 | 360 | 350 | 350 | 24,000 |
| 1985/04/25 | 334 | 349 | 334 | 349 | 17,000 |
| 1985/04/24 | 325 | 332 | 325 | 332 | 7,000 |
| 1985/04/23 | 330 | 330 | 330 | 330 | 10,000 |
| 1985/04/22 | 331 | 331 | 325 | 325 | 20,000 |
| 1985/04/20 | 331 | 331 | 331 | 331 | 3,000 |
| 1985/04/19 | 336 | 340 | 335 | 340 | 5,000 |
| 1985/04/18 | 336 | 336 | 335 | 336 | 8,000 |
| 1985/04/17 | 335 | 335 | 335 | 335 | 3,000 |
| 1985/04/16 | 345 | 345 | 341 | 341 | 12,000 |
| 1985/04/15 | 342 | 344 | 342 | 344 | 4,000 |
| 1985/04/12 | 345 | 345 | 342 | 344 | 6,000 |
| 1985/04/11 | 345 | 350 | 345 | 350 | 8,000 |
| 1985/04/10 | 345 | 345 | 345 | 345 | 3,000 |
| 1985/04/09 | 343 | 345 | 343 | 345 | 9,000 |
| 1985/04/08 | 345 | 347 | 345 | 345 | 5,000 |
| 1985/04/05 | 343 | 345 | 342 | 342 | 3,000 |
| 1985/04/04 | 347 | 347 | 344 | 344 | 5,000 |
| 1985/04/03 | 345 | 348 | 345 | 347 | 19,000 |
| 1985/04/02 | 348 | 349 | 347 | 347 | 12,000 |
| 1985/04/01 | 350 | 351 | 345 | 346 | 19,000 |
| 1985/03/30 | 345 | 345 | 345 | 345 | 7,000 |
| 1985/03/29 | 347 | 350 | 345 | 345 | 9,000 |
| 1985/03/28 | 345 | 345 | 345 | 345 | 2,000 |
| 1985/03/26 | 349 | 349 | 341 | 341 | 8,000 |
| 1985/03/25 | 355 | 355 | 350 | 350 | 8,000 |
| 1985/03/23 | 350 | 350 | 350 | 350 | 2,000 |
| 1985/03/22 | 341 | 341 | 341 | 341 | 9,000 |
| 1985/03/20 | 350 | 350 | 350 | 350 | 7,000 |
| 1985/03/19 | 354 | 355 | 354 | 354 | 3,000 |
| 1985/03/18 | 361 | 361 | 345 | 350 | 15,000 |
| 1985/03/16 | 360 | 366 | 359 | 360 | 12,000 |
| 1985/03/15 | 359 | 359 | 350 | 359 | 16,000 |
| 1985/03/14 | 359 | 360 | 351 | 351 | 19,000 |
| 1985/03/13 | 360 | 360 | 359 | 360 | 14,000 |
| 1985/03/12 | 370 | 370 | 360 | 361 | 15,000 |
| 1985/03/11 | 375 | 375 | 365 | 370 | 26,000 |
| 1985/03/08 | 369 | 375 | 361 | 375 | 37,000 |
| 1985/03/07 | 374 | 374 | 361 | 367 | 19,000 |
| 1985/03/06 | 361 | 378 | 361 | 375 | 70,000 |
| 1985/03/05 | 365 | 365 | 360 | 360 | 4,000 |
| 1985/03/04 | 370 | 370 | 365 | 370 | 29,000 |
| 1985/03/02 | 366 | 372 | 365 | 372 | 45,000 |
| 1985/03/01 | 365 | 380 | 365 | 375 | 142,000 |
| 1985/02/28 | 345 | 365 | 345 | 365 | 45,000 |
| 1985/02/27 | 341 | 344 | 340 | 343 | 8,000 |
| 1985/02/26 | 345 | 346 | 343 | 343 | 10,000 |
| 1985/02/25 | 361 | 362 | 350 | 350 | 18,000 |
| 1985/02/23 | 355 | 359 | 350 | 359 | 38,000 |
| 1985/02/22 | 348 | 350 | 345 | 350 | 25,000 |
| 1985/02/21 | 350 | 350 | 348 | 350 | 17,000 |
| 1985/02/20 | 338 | 354 | 338 | 348 | 24,000 |
| 1985/02/19 | 342 | 342 | 341 | 341 | 18,000 |
| 1985/02/18 | 338 | 350 | 338 | 341 | 22,000 |
| 1985/02/16 | 350 | 350 | 342 | 342 | 9,000 |
| 1985/02/15 | 345 | 345 | 340 | 340 | 15,000 |
| 1985/02/14 | 345 | 345 | 340 | 340 | 28,000 |
| 1985/02/12 | 350 | 350 | 344 | 344 | 15,000 |
| 1985/02/08 | 347 | 347 | 341 | 341 | 31,000 |
| 1985/02/07 | 350 | 350 | 345 | 345 | 27,000 |
| 1985/02/06 | 355 | 355 | 350 | 354 | 24,000 |
| 1985/02/05 | 352 | 358 | 350 | 355 | 48,000 |
| 1985/02/04 | 350 | 355 | 350 | 350 | 41,000 |
| 1985/02/02 | 353 | 353 | 346 | 346 | 15,000 |
| 1985/02/01 | 350 | 355 | 345 | 355 | 29,000 |
| 1985/01/31 | 345 | 360 | 345 | 345 | 50,000 |
| 1985/01/30 | 345 | 345 | 345 | 345 | 19,000 |
| 1985/01/29 | 345 | 345 | 344 | 344 | 13,000 |
| 1985/01/28 | 340 | 340 | 338 | 339 | 19,000 |
| 1985/01/26 | 346 | 346 | 340 | 343 | 11,000 |
| 1985/01/25 | 341 | 346 | 341 | 346 | 8,000 |
| 1985/01/24 | 345 | 347 | 345 | 345 | 10,000 |
| 1985/01/23 | 350 | 350 | 345 | 347 | 21,000 |
| 1985/01/22 | 354 | 354 | 350 | 350 | 22,000 |
| 1985/01/21 | 357 | 357 | 343 | 350 | 33,000 |
| 1985/01/19 | 361 | 363 | 355 | 355 | 27,000 |
| 1985/01/18 | 343 | 360 | 343 | 359 | 44,000 |
| 1985/01/17 | 341 | 341 | 341 | 341 | 8,000 |
| 1985/01/16 | 345 | 345 | 330 | 330 | 27,000 |
| 1985/01/14 | 345 | 345 | 345 | 345 | 5,000 |
| 1985/01/11 | 335 | 336 | 330 | 330 | 10,000 |
| 1985/01/10 | 330 | 330 | 330 | 330 | 6,000 |
| 1985/01/09 | 326 | 330 | 326 | 330 | 12,000 |
| 1985/01/08 | 322 | 322 | 322 | 322 | 21,000 |
| 1985/01/07 | 331 | 331 | 322 | 322 | 15,000 |
| 1985/01/05 | 330 | 331 | 320 | 321 | 12,000 |
| 1985/01/04 | 331 | 331 | 327 | 331 | 10,000 |