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 |
---|---|---|---|---|---|
1988/12/27 | 526 | 526 | 525 | 525 | 3,000 |
1988/12/26 | 520 | 525 | 520 | 525 | 7,000 |
1988/12/24 | 535 | 535 | 515 | 515 | 9,000 |
1988/12/23 | 547 | 548 | 528 | 548 | 4,000 |
1988/12/22 | 548 | 548 | 548 | 548 | 4,000 |
1988/12/21 | 548 | 549 | 528 | 549 | 5,000 |
1988/12/20 | 550 | 550 | 550 | 550 | 2,000 |
1988/12/19 | 551 | 560 | 550 | 560 | 4,000 |
1988/12/16 | 555 | 555 | 550 | 550 | 13,000 |
1988/12/15 | 564 | 565 | 563 | 563 | 8,000 |
1988/12/14 | 562 | 570 | 562 | 562 | 8,000 |
1988/12/13 | 565 | 565 | 558 | 560 | 17,000 |
1988/12/12 | 567 | 570 | 565 | 570 | 17,000 |
1988/12/09 | 563 | 564 | 558 | 558 | 20,000 |
1988/12/08 | 565 | 565 | 560 | 564 | 14,000 |
1988/12/07 | 565 | 565 | 555 | 560 | 17,000 |
1988/12/06 | 561 | 567 | 556 | 565 | 23,000 |
1988/12/05 | 565 | 567 | 560 | 560 | 11,000 |
1988/12/03 | 555 | 555 | 555 | 555 | 5,000 |
1988/12/02 | 570 | 571 | 550 | 550 | 13,000 |
1988/12/01 | 570 | 570 | 548 | 548 | 6,000 |
1988/11/30 | 558 | 570 | 558 | 569 | 15,000 |
1988/11/29 | 561 | 561 | 548 | 548 | 9,000 |
1988/11/28 | 569 | 575 | 556 | 574 | 31,000 |
1988/11/26 | 580 | 583 | 574 | 575 | 35,000 |
1988/11/25 | 560 | 570 | 560 | 570 | 32,000 |
1988/11/24 | 555 | 560 | 545 | 550 | 23,000 |
1988/11/22 | 526 | 530 | 525 | 530 | 31,000 |
1988/11/21 | 526 | 529 | 526 | 526 | 12,000 |
1988/11/18 | 522 | 530 | 522 | 525 | 10,000 |
1988/11/17 | 529 | 529 | 521 | 521 | 7,000 |
1988/11/16 | 514 | 525 | 514 | 515 | 8,000 |
1988/11/15 | 530 | 530 | 518 | 518 | 6,000 |
1988/11/14 | 506 | 525 | 506 | 520 | 9,000 |
1988/11/10 | 502 | 502 | 502 | 502 | 2,000 |
1988/11/09 | 518 | 518 | 518 | 518 | 6,000 |
1988/11/08 | 519 | 519 | 518 | 518 | 3,000 |
1988/11/07 | 531 | 531 | 520 | 520 | 7,000 |
1988/11/05 | 535 | 539 | 520 | 535 | 17,000 |
1988/11/04 | 535 | 545 | 530 | 535 | 16,000 |
1988/11/02 | 506 | 515 | 506 | 515 | 8,000 |
1988/11/01 | 501 | 504 | 500 | 504 | 8,000 |
1988/10/31 | 500 | 500 | 500 | 500 | 6,000 |
1988/10/29 | 491 | 495 | 490 | 495 | 4,000 |
1988/10/28 | 490 | 490 | 485 | 485 | 5,000 |
1988/10/27 | 490 | 490 | 490 | 490 | 3,000 |
1988/10/26 | 493 | 493 | 493 | 493 | 1,000 |
1988/10/24 | 500 | 500 | 500 | 500 | 2,000 |
1988/10/22 | 491 | 491 | 491 | 491 | 1,000 |
1988/10/21 | 500 | 500 | 478 | 478 | 15,000 |
1988/10/20 | 500 | 500 | 500 | 500 | 1,000 |
1988/10/19 | 500 | 500 | 500 | 500 | 10,000 |
1988/10/18 | 500 | 518 | 500 | 518 | 20,000 |
1988/10/17 | 501 | 501 | 500 | 500 | 12,000 |
1988/10/13 | 501 | 501 | 501 | 501 | 1,000 |
1988/10/12 | 505 | 510 | 501 | 510 | 12,000 |
1988/10/11 | 501 | 505 | 501 | 505 | 7,000 |
1988/10/07 | 505 | 505 | 500 | 500 | 10,000 |
1988/10/06 | 505 | 510 | 505 | 510 | 4,000 |
1988/10/05 | 525 | 525 | 510 | 510 | 3,000 |
1988/10/04 | 501 | 514 | 501 | 514 | 9,000 |
1988/10/03 | 502 | 515 | 500 | 500 | 8,000 |
1988/10/01 | 501 | 501 | 500 | 500 | 3,000 |
1988/09/30 | 500 | 510 | 500 | 500 | 15,000 |
1988/09/29 | 491 | 491 | 491 | 491 | 2,000 |
1988/09/28 | 512 | 512 | 490 | 500 | 22,000 |
1988/09/27 | 513 | 515 | 512 | 515 | 10,000 |
1988/09/26 | 520 | 520 | 512 | 512 | 18,000 |
1988/09/24 | 534 | 534 | 530 | 530 | 9,000 |
1988/09/22 | 530 | 535 | 530 | 535 | 5,000 |
1988/09/21 | 530 | 530 | 520 | 530 | 15,000 |
1988/09/20 | 540 | 540 | 530 | 530 | 13,000 |
1988/09/19 | 530 | 540 | 527 | 530 | 14,000 |
1988/09/16 | 521 | 525 | 515 | 525 | 8,000 |
1988/09/14 | 510 | 510 | 510 | 510 | 9,000 |
1988/09/12 | 507 | 507 | 507 | 507 | 2,000 |
1988/09/09 | 505 | 506 | 505 | 505 | 10,000 |
1988/09/08 | 521 | 522 | 503 | 504 | 18,000 |
1988/09/06 | 504 | 508 | 504 | 508 | 3,000 |
1988/09/05 | 520 | 520 | 501 | 501 | 4,000 |
1988/09/03 | 550 | 550 | 535 | 550 | 18,000 |
1988/09/02 | 550 | 550 | 535 | 535 | 37,000 |
1988/09/01 | 515 | 515 | 490 | 500 | 20,000 |
1988/08/31 | 490 | 505 | 490 | 505 | 67,000 |
1988/08/30 | 470 | 470 | 470 | 470 | 5,000 |
1988/08/29 | 471 | 480 | 471 | 475 | 8,000 |
1988/08/27 | 481 | 481 | 470 | 470 | 4,000 |
1988/08/26 | 480 | 480 | 480 | 480 | 1,000 |
1988/08/25 | 490 | 490 | 490 | 490 | 2,000 |
1988/08/24 | 505 | 505 | 490 | 500 | 12,000 |
1988/08/23 | 498 | 498 | 490 | 490 | 8,000 |
1988/08/22 | 500 | 500 | 500 | 500 | 5,000 |
1988/08/19 | 501 | 501 | 500 | 500 | 2,000 |
1988/08/18 | 507 | 508 | 500 | 501 | 17,000 |
1988/08/17 | 507 | 509 | 507 | 507 | 7,000 |
1988/08/16 | 507 | 508 | 507 | 508 | 3,000 |
1988/08/15 | 508 | 508 | 507 | 507 | 2,000 |
1988/08/12 | 506 | 506 | 506 | 506 | 4,000 |
1988/08/11 | 506 | 506 | 500 | 500 | 8,000 |
1988/08/10 | 519 | 519 | 512 | 512 | 5,000 |
1988/08/09 | 520 | 520 | 510 | 510 | 5,000 |
1988/08/06 | 520 | 520 | 520 | 520 | 1,000 |
1988/08/05 | 540 | 540 | 515 | 515 | 7,000 |
1988/08/04 | 520 | 530 | 520 | 530 | 17,000 |
1988/08/03 | 520 | 520 | 520 | 520 | 2,000 |
1988/08/02 | 510 | 510 | 506 | 510 | 11,000 |
1988/08/01 | 515 | 515 | 509 | 510 | 11,000 |
1988/07/30 | 525 | 525 | 525 | 525 | 4,000 |
1988/07/29 | 537 | 537 | 530 | 530 | 3,000 |
1988/07/28 | 520 | 530 | 520 | 525 | 10,000 |
1988/07/27 | 508 | 519 | 508 | 519 | 10,000 |
1988/07/26 | 503 | 505 | 503 | 505 | 13,000 |
1988/07/25 | 500 | 516 | 500 | 501 | 12,000 |
1988/07/23 | 517 | 518 | 516 | 516 | 12,000 |
1988/07/22 | 520 | 522 | 520 | 520 | 20,000 |
1988/07/21 | 553 | 553 | 540 | 540 | 43,000 |
1988/07/20 | 550 | 555 | 550 | 551 | 14,000 |
1988/07/19 | 566 | 570 | 548 | 548 | 13,000 |
1988/07/18 | 575 | 575 | 565 | 565 | 9,000 |
1988/07/15 | 580 | 580 | 575 | 575 | 6,000 |
1988/07/14 | 585 | 585 | 580 | 580 | 11,000 |
1988/07/13 | 582 | 583 | 580 | 580 | 6,000 |
1988/07/12 | 580 | 600 | 580 | 580 | 13,000 |
1988/07/11 | 576 | 578 | 576 | 578 | 6,000 |
1988/07/08 | 573 | 579 | 573 | 576 | 11,000 |
1988/07/07 | 570 | 573 | 570 | 573 | 6,000 |
1988/07/06 | 580 | 580 | 571 | 575 | 16,000 |
1988/07/05 | 580 | 580 | 560 | 580 | 11,000 |
1988/07/04 | 585 | 590 | 580 | 590 | 28,000 |
1988/07/01 | 585 | 590 | 581 | 582 | 31,000 |
1988/06/30 | 593 | 600 | 590 | 595 | 22,000 |
1988/06/29 | 600 | 610 | 590 | 593 | 18,000 |
1988/06/28 | 592 | 610 | 585 | 590 | 34,000 |
1988/06/27 | 620 | 628 | 601 | 602 | 17,000 |
1988/06/25 | 620 | 622 | 612 | 612 | 13,000 |
1988/06/24 | 639 | 639 | 622 | 629 | 90,000 |
1988/06/23 | 610 | 640 | 610 | 639 | 144,000 |
1988/06/22 | 600 | 610 | 595 | 600 | 66,000 |
1988/06/21 | 600 | 600 | 590 | 590 | 27,000 |
1988/06/20 | 595 | 600 | 586 | 600 | 13,000 |
1988/06/17 | 586 | 600 | 586 | 595 | 21,000 |
1988/06/16 | 582 | 586 | 582 | 583 | 24,000 |
1988/06/15 | 581 | 585 | 580 | 582 | 21,000 |
1988/06/14 | 575 | 576 | 575 | 576 | 14,000 |
1988/06/13 | 575 | 578 | 575 | 577 | 13,000 |
1988/06/10 | 580 | 585 | 580 | 580 | 19,000 |
1988/06/09 | 582 | 589 | 580 | 580 | 45,000 |
1988/06/08 | 590 | 610 | 576 | 580 | 55,000 |
1988/06/07 | 610 | 610 | 590 | 590 | 40,000 |
1988/06/06 | 597 | 610 | 591 | 610 | 46,000 |
1988/06/04 | 590 | 590 | 585 | 587 | 25,000 |
1988/06/03 | 583 | 590 | 583 | 590 | 31,000 |
1988/06/02 | 576 | 594 | 576 | 590 | 32,000 |
1988/06/01 | 565 | 572 | 565 | 571 | 51,000 |
1988/05/31 | 595 | 600 | 590 | 590 | 62,000 |
1988/05/30 | 627 | 627 | 608 | 610 | 37,000 |
1988/05/28 | 627 | 633 | 626 | 630 | 44,000 |
1988/05/27 | 626 | 639 | 626 | 627 | 147,000 |
1988/05/26 | 610 | 620 | 608 | 616 | 117,000 |
1988/05/25 | 615 | 620 | 602 | 603 | 117,000 |
1988/05/24 | 590 | 622 | 586 | 608 | 225,000 |
1988/05/23 | 589 | 595 | 582 | 582 | 74,000 |
1988/05/20 | 574 | 584 | 572 | 580 | 72,000 |
1988/05/19 | 586 | 586 | 571 | 571 | 39,000 |
1988/05/18 | 572 | 590 | 565 | 582 | 83,000 |
1988/05/17 | 575 | 589 | 565 | 565 | 51,000 |
1988/05/16 | 570 | 579 | 555 | 565 | 65,000 |
1988/05/13 | 570 | 570 | 555 | 570 | 35,000 |
1988/05/12 | 540 | 574 | 530 | 574 | 76,000 |
1988/05/11 | 546 | 559 | 520 | 520 | 93,000 |
1988/05/10 | 551 | 551 | 545 | 545 | 24,000 |
1988/05/09 | 560 | 560 | 540 | 550 | 63,000 |
1988/05/07 | 577 | 579 | 560 | 560 | 33,000 |
1988/05/06 | 569 | 574 | 560 | 574 | 67,000 |
1988/05/02 | 555 | 555 | 546 | 551 | 62,000 |
1988/04/30 | 570 | 570 | 545 | 545 | 73,000 |
1988/04/28 | 570 | 570 | 555 | 555 | 130,000 |
1988/04/27 | 590 | 598 | 540 | 550 | 320,000 |
1988/04/26 | 555 | 610 | 554 | 590 | 630,000 |
1988/04/25 | 520 | 553 | 520 | 531 | 223,000 |
1988/04/23 | 510 | 518 | 501 | 501 | 56,000 |
1988/04/22 | 518 | 518 | 500 | 500 | 69,000 |
1988/04/21 | 510 | 519 | 507 | 519 | 38,000 |
1988/04/20 | 510 | 510 | 490 | 495 | 57,000 |
1988/04/19 | 505 | 505 | 490 | 498 | 52,000 |
1988/04/18 | 519 | 519 | 493 | 495 | 36,000 |
1988/04/15 | 505 | 505 | 500 | 500 | 16,000 |
1988/04/14 | 519 | 519 | 503 | 510 | 14,000 |
1988/04/13 | 510 | 520 | 497 | 520 | 25,000 |
1988/04/11 | 510 | 520 | 505 | 519 | 15,000 |
1988/04/08 | 523 | 523 | 500 | 500 | 32,000 |
1988/04/07 | 530 | 535 | 521 | 521 | 99,000 |
1988/04/06 | 511 | 535 | 510 | 525 | 167,000 |
1988/04/05 | 510 | 510 | 502 | 510 | 43,000 |
1988/04/04 | 498 | 501 | 490 | 501 | 36,000 |
1988/04/02 | 496 | 498 | 491 | 498 | 11,000 |
1988/04/01 | 484 | 486 | 481 | 481 | 23,000 |
1988/03/31 | 487 | 495 | 487 | 495 | 5,000 |
1988/03/30 | 486 | 486 | 480 | 481 | 10,000 |
1988/03/29 | 494 | 495 | 470 | 470 | 20,000 |
1988/03/28 | 490 | 499 | 489 | 489 | 9,000 |
1988/03/26 | 489 | 489 | 464 | 489 | 15,000 |
1988/03/25 | 485 | 489 | 480 | 489 | 12,000 |
1988/03/24 | 499 | 499 | 481 | 481 | 18,000 |
1988/03/23 | 499 | 500 | 499 | 500 | 4,000 |
1988/03/22 | 492 | 497 | 480 | 480 | 20,000 |
1988/03/18 | 497 | 500 | 489 | 500 | 24,000 |
1988/03/17 | 498 | 498 | 495 | 497 | 6,000 |
1988/03/16 | 495 | 495 | 490 | 490 | 18,000 |
1988/03/15 | 489 | 491 | 489 | 490 | 6,000 |
1988/03/14 | 499 | 500 | 488 | 488 | 19,000 |
1988/03/11 | 492 | 500 | 490 | 500 | 25,000 |
1988/03/10 | 497 | 500 | 491 | 491 | 22,000 |
1988/03/09 | 495 | 495 | 485 | 487 | 18,000 |
1988/03/08 | 492 | 492 | 491 | 491 | 9,000 |
1988/03/07 | 493 | 493 | 492 | 492 | 5,000 |
1988/03/05 | 495 | 495 | 490 | 492 | 4,000 |
1988/03/04 | 491 | 495 | 491 | 495 | 6,000 |
1988/03/03 | 491 | 495 | 490 | 491 | 12,000 |
1988/03/02 | 496 | 500 | 485 | 485 | 15,000 |
1988/03/01 | 509 | 509 | 500 | 500 | 11,000 |
1988/02/29 | 499 | 510 | 497 | 505 | 57,000 |
1988/02/27 | 486 | 499 | 482 | 499 | 12,000 |
1988/02/26 | 490 | 495 | 475 | 483 | 18,000 |
1988/02/25 | 495 | 496 | 481 | 496 | 15,000 |
1988/02/24 | 482 | 498 | 480 | 498 | 21,000 |
1988/02/23 | 487 | 490 | 481 | 481 | 11,000 |
1988/02/22 | 480 | 482 | 480 | 482 | 10,000 |
1988/02/19 | 485 | 485 | 474 | 474 | 35,000 |
1988/02/18 | 490 | 490 | 480 | 481 | 9,000 |
1988/02/17 | 498 | 498 | 480 | 480 | 24,000 |
1988/02/16 | 490 | 492 | 487 | 490 | 19,000 |
1988/02/15 | 490 | 490 | 487 | 490 | 21,000 |
1988/02/12 | 485 | 499 | 485 | 498 | 23,000 |
1988/02/10 | 490 | 490 | 480 | 485 | 17,000 |
1988/02/09 | 486 | 495 | 485 | 495 | 16,000 |
1988/02/08 | 490 | 509 | 490 | 509 | 15,000 |
1988/02/06 | 490 | 520 | 481 | 520 | 19,000 |
1988/02/05 | 486 | 492 | 481 | 481 | 32,000 |
1988/02/04 | 490 | 510 | 490 | 491 | 26,000 |
1988/02/03 | 520 | 521 | 491 | 500 | 123,000 |
1988/02/02 | 490 | 524 | 490 | 524 | 60,000 |
1988/02/01 | 471 | 480 | 470 | 470 | 20,000 |
1988/01/30 | 466 | 466 | 465 | 465 | 13,000 |
1988/01/29 | 484 | 484 | 455 | 456 | 28,000 |
1988/01/28 | 485 | 485 | 480 | 481 | 46,000 |
1988/01/27 | 490 | 500 | 481 | 490 | 55,000 |
1988/01/26 | 472 | 508 | 472 | 500 | 32,000 |
1988/01/25 | 483 | 490 | 481 | 482 | 40,000 |
1988/01/23 | 494 | 494 | 480 | 480 | 24,000 |
1988/01/22 | 490 | 508 | 489 | 491 | 82,000 |
1988/01/21 | 520 | 520 | 495 | 500 | 52,000 |
1988/01/20 | 503 | 520 | 492 | 520 | 188,000 |
1988/01/19 | 510 | 540 | 510 | 513 | 175,000 |
1988/01/18 | 589 | 590 | 549 | 549 | 226,000 |
1988/01/14 | 535 | 599 | 530 | 570 | 1,107,000 |
1988/01/13 | 498 | 540 | 495 | 525 | 532,000 |
1988/01/12 | 483 | 510 | 483 | 493 | 349,000 |
1988/01/11 | 435 | 480 | 435 | 480 | 67,000 |
1988/01/08 | 415 | 435 | 410 | 435 | 24,000 |
1988/01/07 | 410 | 410 | 410 | 410 | 7,000 |
1988/01/06 | 401 | 401 | 401 | 401 | 1,000 |