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 |
---|---|---|---|---|---|
1986/12/26 | 375 | 380 | 375 | 380 | 20,000 |
1986/12/25 | 375 | 380 | 375 | 380 | 9,000 |
1986/12/24 | 370 | 375 | 370 | 375 | 7,000 |
1986/12/23 | 365 | 370 | 365 | 370 | 13,000 |
1986/12/22 | 362 | 371 | 362 | 370 | 10,000 |
1986/12/17 | 360 | 370 | 360 | 361 | 22,000 |
1986/12/15 | 390 | 390 | 390 | 390 | 3,000 |
1986/12/12 | 400 | 400 | 400 | 400 | 3,000 |
1986/12/11 | 411 | 411 | 400 | 400 | 7,000 |
1986/12/09 | 421 | 421 | 420 | 420 | 3,000 |
1986/12/08 | 421 | 421 | 421 | 421 | 5,000 |
1986/12/06 | 411 | 411 | 411 | 411 | 5,000 |
1986/12/05 | 410 | 420 | 410 | 420 | 31,000 |
1986/12/04 | 429 | 429 | 429 | 429 | 17,000 |
1986/12/03 | 385 | 385 | 380 | 380 | 20,000 |
1986/12/02 | 380 | 380 | 380 | 380 | 1,000 |
1986/12/01 | 381 | 381 | 375 | 375 | 5,000 |
1986/11/29 | 374 | 380 | 374 | 380 | 6,000 |
1986/11/28 | 373 | 373 | 373 | 373 | 3,000 |
1986/11/27 | 371 | 373 | 371 | 372 | 5,000 |
1986/11/26 | 379 | 379 | 370 | 370 | 7,000 |
1986/11/25 | 379 | 379 | 375 | 379 | 17,000 |
1986/11/22 | 376 | 376 | 375 | 375 | 2,000 |
1986/11/21 | 380 | 380 | 375 | 375 | 9,000 |
1986/11/19 | 384 | 386 | 384 | 385 | 11,000 |
1986/11/18 | 380 | 385 | 380 | 385 | 10,000 |
1986/11/17 | 380 | 380 | 371 | 372 | 3,000 |
1986/11/14 | 371 | 371 | 370 | 370 | 7,000 |
1986/11/12 | 376 | 376 | 370 | 370 | 6,000 |
1986/11/11 | 376 | 380 | 376 | 380 | 3,000 |
1986/11/10 | 370 | 381 | 370 | 381 | 4,000 |
1986/11/07 | 380 | 380 | 370 | 370 | 11,000 |
1986/11/06 | 386 | 389 | 380 | 380 | 10,000 |
1986/11/05 | 370 | 385 | 370 | 385 | 9,000 |
1986/11/04 | 363 | 370 | 363 | 370 | 2,000 |
1986/10/31 | 356 | 356 | 356 | 356 | 1,000 |
1986/10/30 | 342 | 347 | 342 | 347 | 2,000 |
1986/10/29 | 340 | 340 | 335 | 340 | 8,000 |
1986/10/28 | 346 | 347 | 345 | 345 | 4,000 |
1986/10/27 | 346 | 346 | 346 | 346 | 1,000 |
1986/10/25 | 345 | 345 | 341 | 341 | 4,000 |
1986/10/24 | 332 | 340 | 332 | 340 | 8,000 |
1986/10/23 | 331 | 331 | 331 | 331 | 3,000 |
1986/10/22 | 342 | 342 | 341 | 341 | 4,000 |
1986/10/21 | 337 | 338 | 337 | 338 | 4,000 |
1986/10/20 | 341 | 341 | 341 | 341 | 5,000 |
1986/10/17 | 356 | 356 | 356 | 356 | 2,000 |
1986/10/16 | 356 | 356 | 356 | 356 | 4,000 |
1986/10/15 | 360 | 360 | 355 | 355 | 5,000 |
1986/10/14 | 365 | 365 | 355 | 355 | 2,000 |
1986/10/13 | 361 | 365 | 361 | 365 | 5,000 |
1986/10/09 | 353 | 355 | 352 | 355 | 8,000 |
1986/10/08 | 360 | 360 | 351 | 351 | 12,000 |
1986/10/07 | 350 | 350 | 340 | 350 | 22,000 |
1986/10/06 | 347 | 347 | 347 | 347 | 1,000 |
1986/10/03 | 341 | 341 | 330 | 331 | 9,000 |
1986/10/02 | 350 | 350 | 350 | 350 | 8,000 |
1986/10/01 | 371 | 375 | 370 | 370 | 6,000 |
1986/09/30 | 375 | 375 | 370 | 370 | 8,000 |
1986/09/29 | 374 | 376 | 374 | 375 | 8,000 |
1986/09/27 | 375 | 375 | 374 | 374 | 11,000 |
1986/09/26 | 375 | 375 | 375 | 375 | 4,000 |
1986/09/25 | 373 | 380 | 373 | 380 | 8,000 |
1986/09/24 | 373 | 374 | 373 | 374 | 8,000 |
1986/09/22 | 375 | 375 | 375 | 375 | 5,000 |
1986/09/19 | 383 | 383 | 375 | 380 | 11,000 |
1986/09/18 | 384 | 384 | 383 | 383 | 3,000 |
1986/09/17 | 397 | 397 | 378 | 378 | 9,000 |
1986/09/16 | 405 | 405 | 400 | 401 | 4,000 |
1986/09/12 | 397 | 405 | 397 | 405 | 10,000 |
1986/09/11 | 400 | 400 | 400 | 400 | 15,000 |
1986/09/09 | 431 | 431 | 431 | 431 | 2,000 |
1986/09/06 | 425 | 446 | 425 | 446 | 20,000 |
1986/09/05 | 415 | 420 | 415 | 420 | 14,000 |
1986/09/04 | 415 | 416 | 407 | 413 | 13,000 |
1986/09/03 | 420 | 420 | 410 | 410 | 15,000 |
1986/09/02 | 422 | 422 | 421 | 421 | 9,000 |
1986/09/01 | 425 | 425 | 422 | 422 | 11,000 |
1986/08/29 | 458 | 458 | 440 | 440 | 13,000 |
1986/08/28 | 442 | 460 | 442 | 460 | 7,000 |
1986/08/27 | 432 | 440 | 432 | 440 | 8,000 |
1986/08/26 | 421 | 430 | 421 | 430 | 11,000 |
1986/08/25 | 439 | 439 | 420 | 420 | 26,000 |
1986/08/18 | 450 | 464 | 450 | 464 | 17,000 |
1986/08/14 | 450 | 465 | 450 | 465 | 11,000 |
1986/08/13 | 441 | 445 | 440 | 440 | 6,000 |
1986/08/12 | 438 | 440 | 438 | 440 | 16,000 |
1986/08/11 | 451 | 451 | 431 | 431 | 17,000 |
1986/08/08 | 457 | 457 | 450 | 450 | 23,000 |
1986/08/07 | 460 | 464 | 458 | 458 | 9,000 |
1986/08/06 | 457 | 470 | 456 | 470 | 10,000 |
1986/08/05 | 471 | 471 | 450 | 450 | 12,000 |
1986/08/04 | 467 | 476 | 467 | 476 | 2,000 |
1986/08/02 | 461 | 467 | 460 | 467 | 7,000 |
1986/08/01 | 471 | 472 | 460 | 460 | 14,000 |
1986/07/31 | 461 | 481 | 460 | 481 | 17,000 |
1986/07/30 | 490 | 490 | 451 | 451 | 24,000 |
1986/07/29 | 504 | 504 | 500 | 500 | 22,000 |
1986/07/28 | 502 | 503 | 501 | 503 | 10,000 |
1986/07/26 | 502 | 505 | 502 | 502 | 12,000 |
1986/07/25 | 505 | 510 | 503 | 503 | 22,000 |
1986/07/24 | 505 | 511 | 504 | 510 | 26,000 |
1986/07/23 | 505 | 506 | 504 | 505 | 17,000 |
1986/07/22 | 515 | 515 | 501 | 501 | 12,000 |
1986/07/21 | 521 | 525 | 515 | 515 | 12,000 |
1986/07/19 | 511 | 520 | 511 | 520 | 31,000 |
1986/07/18 | 515 | 515 | 511 | 511 | 30,000 |
1986/07/17 | 521 | 521 | 514 | 514 | 29,000 |
1986/07/16 | 511 | 514 | 511 | 513 | 8,000 |
1986/07/15 | 514 | 514 | 505 | 505 | 23,000 |
1986/07/14 | 520 | 526 | 515 | 515 | 12,000 |
1986/07/11 | 520 | 530 | 520 | 520 | 18,000 |
1986/07/10 | 541 | 541 | 520 | 520 | 35,000 |
1986/07/09 | 540 | 545 | 534 | 541 | 49,000 |
1986/07/08 | 520 | 531 | 520 | 530 | 15,000 |
1986/07/07 | 541 | 541 | 500 | 500 | 34,000 |
1986/07/05 | 543 | 550 | 540 | 540 | 36,000 |
1986/07/04 | 585 | 591 | 542 | 542 | 112,000 |
1986/07/03 | 520 | 584 | 520 | 575 | 119,000 |
1986/07/02 | 511 | 525 | 505 | 520 | 50,000 |
1986/07/01 | 529 | 530 | 500 | 510 | 42,000 |
1986/06/30 | 529 | 540 | 520 | 529 | 23,000 |
1986/06/28 | 500 | 500 | 490 | 492 | 30,000 |
1986/06/27 | 506 | 506 | 502 | 502 | 10,000 |
1986/06/26 | 505 | 505 | 505 | 505 | 14,000 |
1986/06/25 | 507 | 508 | 501 | 505 | 19,000 |
1986/06/24 | 501 | 511 | 501 | 510 | 18,000 |
1986/06/23 | 520 | 520 | 500 | 520 | 22,000 |
1986/06/21 | 520 | 520 | 519 | 519 | 14,000 |
1986/06/20 | 530 | 530 | 510 | 519 | 38,000 |
1986/06/19 | 541 | 541 | 520 | 530 | 44,000 |
1986/06/18 | 493 | 530 | 491 | 530 | 49,000 |
1986/06/17 | 500 | 500 | 488 | 490 | 80,000 |
1986/06/16 | 500 | 510 | 500 | 500 | 89,000 |
1986/06/13 | 500 | 500 | 497 | 499 | 39,000 |
1986/06/12 | 507 | 508 | 500 | 500 | 22,000 |
1986/06/11 | 506 | 520 | 497 | 507 | 55,000 |
1986/06/10 | 526 | 526 | 505 | 516 | 21,000 |
1986/06/09 | 528 | 528 | 524 | 526 | 26,000 |
1986/06/07 | 495 | 499 | 495 | 498 | 20,000 |
1986/06/06 | 501 | 510 | 495 | 495 | 45,000 |
1986/06/05 | 507 | 510 | 500 | 501 | 33,000 |
1986/06/04 | 512 | 512 | 500 | 500 | 54,000 |
1986/06/03 | 510 | 520 | 505 | 506 | 64,000 |
1986/06/02 | 535 | 535 | 505 | 506 | 34,000 |
1986/05/31 | 520 | 535 | 520 | 535 | 17,000 |
1986/05/30 | 539 | 539 | 505 | 521 | 45,000 |
1986/05/29 | 505 | 541 | 505 | 541 | 29,000 |
1986/05/28 | 511 | 511 | 496 | 500 | 65,000 |
1986/05/27 | 510 | 515 | 490 | 491 | 75,000 |
1986/05/26 | 536 | 536 | 520 | 520 | 56,000 |
1986/05/24 | 532 | 540 | 530 | 535 | 54,000 |
1986/05/23 | 550 | 551 | 521 | 522 | 58,000 |
1986/05/22 | 550 | 570 | 550 | 570 | 90,000 |
1986/05/21 | 556 | 580 | 551 | 553 | 56,000 |
1986/05/20 | 590 | 590 | 554 | 590 | 51,000 |
1986/05/19 | 571 | 623 | 571 | 591 | 152,000 |
1986/05/17 | 570 | 570 | 551 | 570 | 62,000 |
1986/05/16 | 571 | 595 | 561 | 570 | 99,000 |
1986/05/15 | 657 | 657 | 570 | 590 | 373,000 |
1986/05/14 | 597 | 647 | 589 | 647 | 473,000 |
1986/05/13 | 546 | 547 | 546 | 547 | 688,000 |
1986/05/12 | 646 | 646 | 646 | 646 | 260,000 |
1986/05/09 | 746 | 746 | 746 | 746 | 582,000 |
1986/05/08 | 646 | 646 | 646 | 646 | 248,000 |
1986/05/07 | 546 | 546 | 546 | 546 | 434,000 |
1986/05/06 | 463 | 483 | 460 | 466 | 774,000 |
1986/05/02 | 384 | 438 | 384 | 433 | 459,000 |
1986/05/01 | 378 | 389 | 378 | 388 | 17,000 |
1986/04/30 | 389 | 389 | 378 | 378 | 4,000 |
1986/04/28 | 390 | 390 | 379 | 380 | 13,000 |
1986/04/26 | 384 | 390 | 384 | 389 | 16,000 |
1986/04/25 | 392 | 392 | 385 | 385 | 20,000 |
1986/04/24 | 394 | 394 | 378 | 378 | 25,000 |
1986/04/23 | 391 | 395 | 388 | 395 | 35,000 |
1986/04/22 | 379 | 389 | 379 | 389 | 23,000 |
1986/04/21 | 389 | 390 | 379 | 384 | 51,000 |
1986/04/19 | 381 | 393 | 381 | 391 | 53,000 |
1986/04/18 | 400 | 407 | 395 | 395 | 196,000 |
1986/04/17 | 379 | 396 | 378 | 396 | 143,000 |
1986/04/16 | 366 | 378 | 366 | 376 | 36,000 |
1986/04/15 | 359 | 359 | 355 | 355 | 26,000 |
1986/04/14 | 369 | 370 | 359 | 359 | 14,000 |
1986/04/11 | 365 | 369 | 361 | 369 | 9,000 |
1986/04/10 | 351 | 365 | 351 | 365 | 3,000 |
1986/04/08 | 347 | 347 | 347 | 347 | 1,000 |
1986/04/07 | 351 | 351 | 351 | 351 | 3,000 |
1986/04/05 | 359 | 365 | 359 | 365 | 3,000 |
1986/04/04 | 369 | 369 | 369 | 369 | 2,000 |
1986/03/31 | 351 | 378 | 351 | 378 | 10,000 |
1986/03/29 | 352 | 352 | 352 | 352 | 1,000 |
1986/03/28 | 350 | 350 | 350 | 350 | 3,000 |
1986/03/27 | 360 | 360 | 350 | 350 | 7,000 |
1986/03/26 | 362 | 362 | 360 | 361 | 9,000 |
1986/03/25 | 370 | 370 | 360 | 360 | 15,000 |
1986/03/24 | 373 | 373 | 370 | 370 | 27,000 |
1986/03/22 | 380 | 380 | 371 | 372 | 13,000 |
1986/03/20 | 379 | 380 | 375 | 380 | 29,000 |
1986/03/19 | 370 | 380 | 370 | 380 | 37,000 |
1986/03/18 | 375 | 379 | 375 | 379 | 13,000 |
1986/03/17 | 370 | 375 | 359 | 359 | 21,000 |
1986/03/15 | 377 | 377 | 375 | 375 | 18,000 |
1986/03/14 | 383 | 385 | 377 | 377 | 22,000 |
1986/03/13 | 384 | 385 | 380 | 382 | 31,000 |
1986/03/12 | 375 | 381 | 375 | 380 | 34,000 |
1986/03/11 | 380 | 380 | 375 | 375 | 3,000 |
1986/03/10 | 383 | 385 | 375 | 385 | 19,000 |
1986/03/07 | 375 | 385 | 375 | 385 | 53,000 |
1986/03/06 | 367 | 375 | 367 | 375 | 9,000 |
1986/03/05 | 379 | 379 | 370 | 374 | 7,000 |
1986/03/04 | 381 | 383 | 371 | 371 | 38,000 |
1986/03/03 | 381 | 386 | 370 | 381 | 64,000 |
1986/03/01 | 370 | 378 | 366 | 378 | 39,000 |
1986/02/28 | 365 | 370 | 360 | 370 | 26,000 |
1986/02/27 | 355 | 364 | 355 | 364 | 22,000 |
1986/02/26 | 367 | 367 | 360 | 360 | 9,000 |
1986/02/25 | 370 | 370 | 360 | 360 | 34,000 |
1986/02/24 | 360 | 370 | 360 | 370 | 51,000 |
1986/02/22 | 348 | 348 | 348 | 348 | 9,000 |
1986/02/21 | 347 | 347 | 347 | 347 | 7,000 |
1986/02/20 | 351 | 351 | 345 | 345 | 11,000 |
1986/02/19 | 345 | 345 | 342 | 343 | 7,000 |
1986/02/18 | 360 | 360 | 346 | 346 | 27,000 |
1986/02/17 | 363 | 363 | 358 | 360 | 15,000 |
1986/02/15 | 365 | 365 | 360 | 360 | 12,000 |
1986/02/14 | 357 | 368 | 356 | 368 | 29,000 |
1986/02/13 | 360 | 360 | 355 | 355 | 16,000 |
1986/02/12 | 353 | 353 | 353 | 353 | 6,000 |
1986/02/10 | 346 | 351 | 346 | 351 | 3,000 |
1986/02/07 | 350 | 360 | 345 | 345 | 14,000 |
1986/02/06 | 351 | 351 | 345 | 345 | 16,000 |
1986/02/05 | 358 | 358 | 353 | 353 | 7,000 |
1986/02/04 | 350 | 355 | 350 | 353 | 7,000 |
1986/02/03 | 355 | 360 | 351 | 355 | 14,000 |
1986/02/01 | 360 | 360 | 355 | 355 | 8,000 |
1986/01/31 | 345 | 355 | 345 | 355 | 7,000 |
1986/01/30 | 338 | 345 | 338 | 345 | 3,000 |
1986/01/29 | 337 | 337 | 337 | 337 | 8,000 |
1986/01/28 | 337 | 337 | 337 | 337 | 3,000 |
1986/01/27 | 340 | 347 | 336 | 336 | 17,000 |
1986/01/25 | 345 | 345 | 345 | 345 | 6,000 |
1986/01/24 | 347 | 355 | 345 | 345 | 11,000 |
1986/01/23 | 347 | 349 | 346 | 346 | 10,000 |
1986/01/22 | 349 | 349 | 346 | 346 | 3,000 |
1986/01/21 | 350 | 350 | 336 | 336 | 13,000 |
1986/01/20 | 353 | 356 | 350 | 350 | 12,000 |
1986/01/18 | 352 | 353 | 350 | 353 | 8,000 |
1986/01/17 | 359 | 359 | 350 | 354 | 6,000 |
1986/01/16 | 368 | 370 | 363 | 363 | 28,000 |
1986/01/14 | 350 | 370 | 349 | 370 | 27,000 |
1986/01/13 | 357 | 357 | 346 | 346 | 32,000 |
1986/01/10 | 363 | 368 | 360 | 360 | 25,000 |
1986/01/09 | 375 | 375 | 363 | 370 | 43,000 |
1986/01/08 | 381 | 381 | 363 | 378 | 57,000 |
1986/01/07 | 390 | 393 | 380 | 383 | 157,000 |
1986/01/06 | 381 | 401 | 381 | 395 | 150,000 |