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 |
---|---|---|---|---|---|
1987/12/28 | 419 | 419 | 396 | 396 | 5,000 |
1987/12/26 | 420 | 420 | 420 | 420 | 15,000 |
1987/12/24 | 421 | 421 | 421 | 421 | 1,000 |
1987/12/23 | 440 | 440 | 440 | 440 | 3,000 |
1987/12/22 | 430 | 435 | 430 | 435 | 15,000 |
1987/12/21 | 425 | 435 | 425 | 435 | 5,000 |
1987/12/18 | 435 | 440 | 435 | 435 | 6,000 |
1987/12/17 | 440 | 440 | 437 | 437 | 10,000 |
1987/12/15 | 441 | 449 | 435 | 435 | 10,000 |
1987/12/14 | 428 | 446 | 428 | 446 | 14,000 |
1987/12/11 | 415 | 428 | 414 | 428 | 10,000 |
1987/12/10 | 402 | 402 | 400 | 400 | 14,000 |
1987/12/09 | 400 | 400 | 400 | 400 | 6,000 |
1987/12/08 | 420 | 420 | 420 | 420 | 1,000 |
1987/12/02 | 392 | 425 | 392 | 425 | 9,000 |
1987/12/01 | 405 | 405 | 390 | 390 | 3,000 |
1987/11/30 | 410 | 410 | 410 | 410 | 1,000 |
1987/11/28 | 410 | 410 | 410 | 410 | 1,000 |
1987/11/27 | 401 | 418 | 401 | 418 | 13,000 |
1987/11/26 | 410 | 411 | 410 | 411 | 7,000 |
1987/11/25 | 401 | 401 | 401 | 401 | 3,000 |
1987/11/20 | 420 | 420 | 420 | 420 | 1,000 |
1987/11/18 | 403 | 410 | 403 | 410 | 6,000 |
1987/11/12 | 390 | 428 | 390 | 428 | 10,000 |
1987/11/11 | 390 | 390 | 390 | 390 | 4,000 |
1987/11/10 | 430 | 430 | 425 | 425 | 3,000 |
1987/11/09 | 438 | 438 | 435 | 435 | 5,000 |
1987/11/06 | 439 | 439 | 439 | 439 | 6,000 |
1987/11/05 | 449 | 449 | 440 | 440 | 3,000 |
1987/11/04 | 448 | 448 | 448 | 448 | 2,000 |
1987/11/02 | 449 | 449 | 435 | 448 | 12,000 |
1987/10/31 | 420 | 450 | 420 | 450 | 18,000 |
1987/10/30 | 392 | 400 | 390 | 400 | 18,000 |
1987/10/29 | 401 | 410 | 400 | 410 | 13,000 |
1987/10/28 | 420 | 420 | 410 | 410 | 18,000 |
1987/10/26 | 448 | 448 | 448 | 448 | 2,000 |
1987/10/23 | 445 | 450 | 445 | 450 | 16,000 |
1987/10/22 | 460 | 460 | 455 | 455 | 40,000 |
1987/10/21 | 450 | 460 | 450 | 460 | 17,000 |
1987/10/19 | 495 | 495 | 476 | 495 | 58,000 |
1987/10/16 | 490 | 508 | 485 | 490 | 118,000 |
1987/10/15 | 484 | 489 | 474 | 489 | 49,000 |
1987/10/14 | 475 | 480 | 469 | 480 | 45,000 |
1987/10/13 | 468 | 468 | 461 | 465 | 26,000 |
1987/10/12 | 469 | 470 | 468 | 468 | 18,000 |
1987/10/09 | 470 | 475 | 467 | 467 | 34,000 |
1987/10/08 | 452 | 465 | 452 | 465 | 15,000 |
1987/10/07 | 460 | 460 | 452 | 452 | 5,000 |
1987/10/06 | 460 | 460 | 460 | 460 | 6,000 |
1987/10/05 | 480 | 480 | 465 | 465 | 13,000 |
1987/10/03 | 465 | 485 | 465 | 478 | 35,000 |
1987/10/02 | 465 | 470 | 458 | 470 | 42,000 |
1987/10/01 | 435 | 450 | 430 | 450 | 42,000 |
1987/09/30 | 440 | 440 | 439 | 439 | 5,000 |
1987/09/29 | 443 | 443 | 440 | 441 | 11,000 |
1987/09/28 | 431 | 443 | 431 | 443 | 22,000 |
1987/09/26 | 435 | 443 | 430 | 443 | 14,000 |
1987/09/25 | 436 | 438 | 435 | 435 | 15,000 |
1987/09/22 | 443 | 443 | 435 | 435 | 14,000 |
1987/09/21 | 435 | 443 | 435 | 443 | 8,000 |
1987/09/18 | 433 | 440 | 433 | 435 | 8,000 |
1987/09/17 | 435 | 440 | 432 | 432 | 8,000 |
1987/09/16 | 449 | 449 | 430 | 430 | 19,000 |
1987/09/14 | 439 | 440 | 427 | 440 | 40,000 |
1987/09/11 | 430 | 431 | 425 | 430 | 7,000 |
1987/09/10 | 427 | 427 | 427 | 427 | 4,000 |
1987/09/09 | 438 | 439 | 430 | 430 | 10,000 |
1987/09/08 | 433 | 440 | 433 | 440 | 3,000 |
1987/09/07 | 433 | 440 | 433 | 440 | 2,000 |
1987/09/04 | 431 | 433 | 430 | 433 | 8,000 |
1987/09/03 | 440 | 440 | 440 | 440 | 5,000 |
1987/09/02 | 440 | 449 | 430 | 430 | 16,000 |
1987/09/01 | 431 | 445 | 431 | 440 | 11,000 |
1987/08/31 | 445 | 445 | 425 | 425 | 20,000 |
1987/08/29 | 439 | 445 | 439 | 445 | 10,000 |
1987/08/28 | 440 | 440 | 430 | 431 | 10,000 |
1987/08/27 | 431 | 440 | 430 | 440 | 12,000 |
1987/08/26 | 430 | 431 | 426 | 426 | 15,000 |
1987/08/25 | 426 | 426 | 426 | 426 | 7,000 |
1987/08/24 | 425 | 427 | 425 | 426 | 13,000 |
1987/08/22 | 439 | 439 | 430 | 430 | 5,000 |
1987/08/21 | 449 | 449 | 444 | 444 | 6,000 |
1987/08/20 | 430 | 441 | 427 | 441 | 12,000 |
1987/08/19 | 430 | 430 | 430 | 430 | 1,000 |
1987/08/18 | 427 | 427 | 427 | 427 | 4,000 |
1987/08/14 | 439 | 450 | 439 | 450 | 24,000 |
1987/08/13 | 435 | 450 | 435 | 450 | 21,000 |
1987/08/12 | 430 | 435 | 430 | 435 | 20,000 |
1987/08/11 | 420 | 420 | 420 | 420 | 7,000 |
1987/08/10 | 435 | 435 | 421 | 430 | 34,000 |
1987/08/07 | 430 | 430 | 419 | 430 | 23,000 |
1987/08/06 | 430 | 430 | 430 | 430 | 1,000 |
1987/08/05 | 438 | 438 | 438 | 438 | 10,000 |
1987/08/04 | 421 | 421 | 418 | 418 | 8,000 |
1987/08/03 | 423 | 433 | 423 | 433 | 3,000 |
1987/08/01 | 417 | 418 | 417 | 418 | 6,000 |
1987/07/31 | 417 | 417 | 417 | 417 | 6,000 |
1987/07/30 | 439 | 439 | 439 | 439 | 29,000 |
1987/07/28 | 435 | 440 | 435 | 440 | 3,000 |
1987/07/27 | 419 | 440 | 419 | 440 | 41,000 |
1987/07/24 | 415 | 415 | 405 | 408 | 17,000 |
1987/07/22 | 430 | 435 | 427 | 435 | 33,000 |
1987/07/21 | 421 | 425 | 420 | 425 | 28,000 |
1987/07/20 | 440 | 440 | 431 | 431 | 3,000 |
1987/07/17 | 454 | 455 | 445 | 445 | 7,000 |
1987/07/16 | 455 | 455 | 455 | 455 | 16,000 |
1987/07/15 | 445 | 485 | 445 | 480 | 55,000 |
1987/07/14 | 449 | 450 | 435 | 445 | 35,000 |
1987/07/13 | 437 | 437 | 435 | 435 | 13,000 |
1987/07/09 | 411 | 412 | 407 | 407 | 27,000 |
1987/07/08 | 420 | 426 | 415 | 416 | 19,000 |
1987/07/07 | 445 | 445 | 430 | 430 | 8,000 |
1987/07/06 | 445 | 449 | 444 | 449 | 23,000 |
1987/07/04 | 460 | 464 | 449 | 449 | 13,000 |
1987/07/03 | 446 | 459 | 445 | 455 | 44,000 |
1987/07/02 | 429 | 435 | 422 | 432 | 38,000 |
1987/07/01 | 450 | 450 | 421 | 434 | 78,000 |
1987/06/30 | 460 | 460 | 435 | 450 | 109,000 |
1987/06/29 | 457 | 470 | 457 | 470 | 135,000 |
1987/06/27 | 491 | 507 | 480 | 507 | 301,000 |
1987/06/26 | 440 | 490 | 435 | 490 | 310,000 |
1987/06/25 | 379 | 411 | 379 | 410 | 86,000 |
1987/06/24 | 380 | 383 | 380 | 380 | 8,000 |
1987/06/23 | 386 | 386 | 380 | 385 | 22,000 |
1987/06/22 | 385 | 390 | 385 | 386 | 11,000 |
1987/06/19 | 386 | 386 | 386 | 386 | 8,000 |
1987/06/18 | 395 | 396 | 387 | 391 | 21,000 |
1987/06/17 | 389 | 395 | 389 | 395 | 16,000 |
1987/06/16 | 386 | 386 | 386 | 386 | 13,000 |
1987/06/15 | 390 | 390 | 385 | 385 | 25,000 |
1987/06/12 | 393 | 396 | 385 | 385 | 11,000 |
1987/06/11 | 375 | 400 | 375 | 399 | 27,000 |
1987/06/10 | 390 | 400 | 380 | 380 | 23,000 |
1987/06/09 | 391 | 403 | 387 | 394 | 47,000 |
1987/06/08 | 370 | 390 | 370 | 390 | 38,000 |
1987/06/06 | 375 | 375 | 371 | 371 | 34,000 |
1987/06/05 | 372 | 380 | 370 | 371 | 33,000 |
1987/06/04 | 360 | 360 | 355 | 357 | 8,000 |
1987/06/03 | 350 | 350 | 350 | 350 | 15,000 |
1987/06/02 | 347 | 350 | 346 | 350 | 16,000 |
1987/06/01 | 348 | 350 | 345 | 345 | 18,000 |
1987/05/30 | 345 | 345 | 345 | 345 | 5,000 |
1987/05/29 | 345 | 345 | 343 | 343 | 2,000 |
1987/05/28 | 344 | 344 | 342 | 342 | 12,000 |
1987/05/27 | 340 | 340 | 340 | 340 | 7,000 |
1987/05/26 | 346 | 350 | 346 | 350 | 12,000 |
1987/05/25 | 345 | 345 | 341 | 341 | 7,000 |
1987/05/23 | 345 | 345 | 340 | 340 | 14,000 |
1987/05/22 | 345 | 345 | 341 | 345 | 4,000 |
1987/05/21 | 342 | 342 | 341 | 341 | 3,000 |
1987/05/20 | 340 | 347 | 340 | 347 | 13,000 |
1987/05/19 | 336 | 336 | 336 | 336 | 4,000 |
1987/05/18 | 350 | 350 | 341 | 341 | 5,000 |
1987/05/15 | 331 | 340 | 330 | 340 | 9,000 |
1987/05/14 | 329 | 329 | 328 | 328 | 2,000 |
1987/05/13 | 325 | 325 | 325 | 325 | 5,000 |
1987/05/12 | 340 | 340 | 340 | 340 | 4,000 |
1987/05/11 | 345 | 350 | 343 | 350 | 8,000 |
1987/05/07 | 345 | 345 | 345 | 345 | 7,000 |
1987/05/06 | 329 | 330 | 325 | 330 | 10,000 |
1987/05/02 | 320 | 329 | 320 | 329 | 3,000 |
1987/05/01 | 321 | 321 | 320 | 321 | 3,000 |
1987/04/30 | 319 | 319 | 319 | 319 | 1,000 |
1987/04/28 | 320 | 320 | 318 | 318 | 8,000 |
1987/04/25 | 320 | 320 | 320 | 320 | 1,000 |
1987/04/24 | 318 | 318 | 315 | 316 | 4,000 |
1987/04/23 | 314 | 318 | 314 | 318 | 10,000 |
1987/04/22 | 310 | 310 | 309 | 309 | 14,000 |
1987/04/21 | 322 | 322 | 320 | 320 | 6,000 |
1987/04/20 | 321 | 321 | 321 | 321 | 2,000 |
1987/04/17 | 330 | 330 | 320 | 321 | 18,000 |
1987/04/15 | 326 | 326 | 310 | 310 | 19,000 |
1987/04/10 | 331 | 331 | 326 | 326 | 12,000 |
1987/04/09 | 325 | 326 | 325 | 326 | 6,000 |
1987/04/08 | 324 | 324 | 323 | 323 | 15,000 |
1987/04/06 | 340 | 340 | 320 | 322 | 20,000 |
1987/04/04 | 340 | 340 | 340 | 340 | 2,000 |
1987/04/03 | 355 | 355 | 355 | 355 | 5,000 |
1987/04/02 | 332 | 350 | 332 | 350 | 4,000 |
1987/03/31 | 344 | 344 | 320 | 320 | 6,000 |
1987/03/30 | 351 | 351 | 350 | 350 | 6,000 |
1987/03/28 | 355 | 355 | 350 | 351 | 13,000 |
1987/03/27 | 358 | 360 | 350 | 350 | 10,000 |
1987/03/26 | 355 | 360 | 355 | 360 | 4,000 |
1987/03/25 | 355 | 355 | 355 | 355 | 3,000 |
1987/03/24 | 354 | 354 | 354 | 354 | 5,000 |
1987/03/23 | 334 | 334 | 334 | 334 | 13,000 |
1987/03/20 | 350 | 350 | 341 | 349 | 28,000 |
1987/03/19 | 351 | 355 | 350 | 351 | 15,000 |
1987/03/18 | 359 | 360 | 351 | 351 | 9,000 |
1987/03/17 | 351 | 360 | 351 | 360 | 11,000 |
1987/03/16 | 355 | 360 | 351 | 351 | 11,000 |
1987/03/13 | 351 | 360 | 350 | 360 | 8,000 |
1987/03/12 | 355 | 355 | 351 | 351 | 11,000 |
1987/03/11 | 355 | 360 | 349 | 349 | 24,000 |
1987/03/10 | 361 | 365 | 355 | 355 | 17,000 |
1987/03/09 | 355 | 355 | 355 | 355 | 4,000 |
1987/03/07 | 357 | 357 | 356 | 356 | 6,000 |
1987/03/06 | 360 | 361 | 355 | 361 | 10,000 |
1987/03/05 | 365 | 365 | 360 | 360 | 7,000 |
1987/03/04 | 360 | 370 | 360 | 370 | 13,000 |
1987/03/03 | 371 | 371 | 360 | 360 | 14,000 |
1987/03/02 | 360 | 370 | 360 | 370 | 23,000 |
1987/02/27 | 367 | 370 | 358 | 358 | 45,000 |
1987/02/26 | 370 | 371 | 366 | 366 | 6,000 |
1987/02/25 | 376 | 376 | 371 | 372 | 9,000 |
1987/02/24 | 384 | 384 | 375 | 375 | 7,000 |
1987/02/23 | 380 | 385 | 380 | 385 | 6,000 |
1987/02/20 | 394 | 394 | 390 | 390 | 13,000 |
1987/02/19 | 368 | 369 | 365 | 366 | 33,000 |
1987/02/18 | 368 | 370 | 368 | 370 | 7,000 |
1987/02/17 | 366 | 368 | 366 | 366 | 6,000 |
1987/02/16 | 365 | 372 | 363 | 365 | 13,000 |
1987/02/13 | 377 | 381 | 377 | 377 | 5,000 |
1987/02/12 | 375 | 375 | 375 | 375 | 7,000 |
1987/02/10 | 385 | 390 | 375 | 390 | 16,000 |
1987/02/09 | 390 | 390 | 380 | 380 | 3,000 |
1987/02/07 | 390 | 390 | 390 | 390 | 2,000 |
1987/02/06 | 384 | 390 | 383 | 390 | 6,000 |
1987/02/05 | 380 | 380 | 380 | 380 | 2,000 |
1987/02/04 | 369 | 370 | 364 | 366 | 7,000 |
1987/02/03 | 369 | 369 | 369 | 369 | 12,000 |
1987/02/02 | 400 | 400 | 398 | 399 | 6,000 |
1987/01/31 | 408 | 410 | 400 | 400 | 26,000 |
1987/01/30 | 384 | 410 | 384 | 400 | 46,000 |
1987/01/29 | 369 | 369 | 369 | 369 | 2,000 |
1987/01/28 | 365 | 369 | 364 | 369 | 11,000 |
1987/01/27 | 353 | 354 | 353 | 354 | 3,000 |
1987/01/26 | 352 | 352 | 352 | 352 | 3,000 |
1987/01/24 | 359 | 360 | 350 | 350 | 7,000 |
1987/01/23 | 355 | 360 | 355 | 359 | 8,000 |
1987/01/22 | 363 | 366 | 360 | 360 | 39,000 |
1987/01/21 | 380 | 380 | 363 | 363 | 8,000 |
1987/01/20 | 384 | 385 | 380 | 385 | 8,000 |
1987/01/19 | 390 | 390 | 389 | 389 | 13,000 |
1987/01/16 | 365 | 390 | 365 | 390 | 10,000 |
1987/01/14 | 365 | 365 | 362 | 362 | 6,000 |
1987/01/13 | 365 | 365 | 360 | 365 | 19,000 |
1987/01/12 | 370 | 381 | 362 | 365 | 13,000 |
1987/01/09 | 370 | 371 | 370 | 371 | 3,000 |
1987/01/08 | 365 | 365 | 360 | 362 | 4,000 |
1987/01/07 | 379 | 379 | 365 | 365 | 4,000 |
1987/01/06 | 380 | 380 | 375 | 379 | 3,000 |