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 |
---|---|---|---|---|---|
1989/12/29 | 830 | 830 | 820 | 820 | 18,000 |
1989/12/28 | 845 | 845 | 840 | 840 | 18,000 |
1989/12/27 | 845 | 850 | 845 | 845 | 6,000 |
1989/12/26 | 850 | 855 | 850 | 855 | 17,000 |
1989/12/25 | 860 | 860 | 849 | 850 | 21,000 |
1989/12/22 | 861 | 880 | 855 | 855 | 28,000 |
1989/12/21 | 879 | 880 | 855 | 855 | 21,000 |
1989/12/20 | 893 | 910 | 880 | 881 | 107,000 |
1989/12/19 | 850 | 880 | 846 | 875 | 68,000 |
1989/12/18 | 836 | 860 | 836 | 850 | 40,000 |
1989/12/15 | 846 | 850 | 836 | 836 | 31,000 |
1989/12/14 | 850 | 852 | 846 | 846 | 28,000 |
1989/12/13 | 845 | 860 | 840 | 850 | 85,000 |
1989/12/12 | 851 | 851 | 840 | 845 | 20,000 |
1989/12/11 | 849 | 860 | 841 | 841 | 37,000 |
1989/12/08 | 820 | 849 | 820 | 848 | 16,000 |
1989/12/07 | 811 | 812 | 810 | 810 | 18,000 |
1989/12/06 | 821 | 821 | 805 | 805 | 17,000 |
1989/12/05 | 812 | 820 | 801 | 801 | 31,000 |
1989/12/04 | 821 | 821 | 801 | 812 | 30,000 |
1989/12/01 | 821 | 823 | 820 | 820 | 14,000 |
1989/11/30 | 822 | 822 | 820 | 820 | 26,000 |
1989/11/29 | 810 | 820 | 810 | 815 | 13,000 |
1989/11/28 | 831 | 835 | 801 | 801 | 29,000 |
1989/11/27 | 850 | 850 | 830 | 830 | 18,000 |
1989/11/24 | 845 | 851 | 830 | 830 | 31,000 |
1989/11/22 | 840 | 856 | 840 | 850 | 62,000 |
1989/11/21 | 816 | 840 | 816 | 840 | 20,000 |
1989/11/20 | 808 | 815 | 808 | 815 | 12,000 |
1989/11/17 | 805 | 810 | 803 | 810 | 46,000 |
1989/11/16 | 820 | 820 | 801 | 805 | 37,000 |
1989/11/15 | 839 | 839 | 810 | 820 | 40,000 |
1989/11/14 | 839 | 841 | 839 | 839 | 30,000 |
1989/11/13 | 850 | 850 | 840 | 840 | 26,000 |
1989/11/10 | 840 | 850 | 840 | 842 | 32,000 |
1989/11/09 | 848 | 848 | 830 | 830 | 88,000 |
1989/11/08 | 900 | 900 | 870 | 870 | 276,000 |
1989/11/07 | 860 | 870 | 855 | 865 | 244,000 |
1989/11/06 | 791 | 830 | 790 | 830 | 63,000 |
1989/11/02 | 766 | 780 | 766 | 770 | 32,000 |
1989/11/01 | 756 | 770 | 756 | 765 | 22,000 |
1989/10/31 | 780 | 780 | 755 | 755 | 56,000 |
1989/10/30 | 790 | 791 | 780 | 780 | 34,000 |
1989/10/27 | 800 | 805 | 795 | 795 | 53,000 |
1989/10/26 | 800 | 815 | 800 | 801 | 68,000 |
1989/10/25 | 800 | 805 | 775 | 800 | 71,000 |
1989/10/24 | 820 | 825 | 805 | 805 | 64,000 |
1989/10/23 | 810 | 828 | 810 | 825 | 85,000 |
1989/10/20 | 860 | 880 | 820 | 820 | 262,000 |
1989/10/19 | 805 | 850 | 805 | 850 | 329,000 |
1989/10/18 | 770 | 818 | 765 | 805 | 300,000 |
1989/10/17 | 727 | 760 | 720 | 759 | 112,000 |
1989/10/16 | 721 | 731 | 718 | 727 | 64,000 |
1989/10/13 | 720 | 750 | 716 | 748 | 241,000 |
1989/10/12 | 704 | 730 | 699 | 719 | 212,000 |
1989/10/11 | 700 | 714 | 691 | 704 | 113,000 |
1989/10/09 | 690 | 697 | 682 | 696 | 48,000 |
1989/10/06 | 692 | 700 | 685 | 690 | 62,000 |
1989/10/05 | 675 | 693 | 675 | 693 | 69,000 |
1989/10/04 | 675 | 688 | 666 | 667 | 49,000 |
1989/10/03 | 656 | 675 | 656 | 666 | 19,000 |
1989/10/02 | 650 | 650 | 648 | 648 | 21,000 |
1989/09/29 | 675 | 678 | 662 | 662 | 27,000 |
1989/09/28 | 670 | 688 | 665 | 670 | 85,000 |
1989/09/27 | 649 | 660 | 641 | 660 | 103,000 |
1989/09/26 | 645 | 650 | 645 | 649 | 19,000 |
1989/09/25 | 648 | 650 | 640 | 640 | 22,000 |
1989/09/22 | 648 | 648 | 636 | 640 | 25,000 |
1989/09/21 | 641 | 648 | 641 | 648 | 23,000 |
1989/09/20 | 643 | 650 | 643 | 643 | 26,000 |
1989/09/19 | 640 | 640 | 640 | 640 | 17,000 |
1989/09/18 | 648 | 648 | 641 | 641 | 15,000 |
1989/09/14 | 648 | 648 | 641 | 641 | 22,000 |
1989/09/13 | 641 | 646 | 641 | 646 | 16,000 |
1989/09/12 | 641 | 648 | 641 | 641 | 13,000 |
1989/09/11 | 645 | 645 | 641 | 641 | 10,000 |
1989/09/08 | 645 | 649 | 645 | 646 | 27,000 |
1989/09/07 | 643 | 650 | 643 | 643 | 8,000 |
1989/09/06 | 635 | 650 | 635 | 643 | 20,000 |
1989/09/05 | 641 | 641 | 633 | 633 | 21,000 |
1989/09/04 | 651 | 651 | 633 | 633 | 25,000 |
1989/09/01 | 650 | 660 | 649 | 652 | 89,000 |
1989/08/31 | 638 | 650 | 638 | 646 | 138,000 |
1989/08/30 | 640 | 642 | 631 | 632 | 29,000 |
1989/08/29 | 629 | 640 | 629 | 640 | 25,000 |
1989/08/28 | 621 | 630 | 620 | 620 | 23,000 |
1989/08/25 | 625 | 626 | 617 | 618 | 10,000 |
1989/08/24 | 624 | 625 | 620 | 621 | 15,000 |
1989/08/23 | 620 | 621 | 618 | 621 | 20,000 |
1989/08/22 | 617 | 618 | 617 | 618 | 4,000 |
1989/08/21 | 625 | 625 | 620 | 620 | 15,000 |
1989/08/18 | 625 | 625 | 625 | 625 | 5,000 |
1989/08/17 | 620 | 625 | 616 | 616 | 4,000 |
1989/08/15 | 629 | 629 | 616 | 625 | 11,000 |
1989/08/14 | 630 | 630 | 630 | 630 | 3,000 |
1989/08/11 | 630 | 630 | 620 | 620 | 14,000 |
1989/08/10 | 620 | 634 | 620 | 634 | 27,000 |
1989/08/09 | 610 | 616 | 610 | 616 | 12,000 |
1989/08/08 | 608 | 608 | 605 | 605 | 11,000 |
1989/08/07 | 606 | 606 | 606 | 606 | 5,000 |
1989/08/04 | 610 | 610 | 605 | 605 | 4,000 |
1989/08/03 | 610 | 612 | 605 | 605 | 9,000 |
1989/08/02 | 604 | 610 | 604 | 610 | 9,000 |
1989/08/01 | 602 | 602 | 602 | 602 | 5,000 |
1989/07/31 | 606 | 610 | 602 | 602 | 4,000 |
1989/07/28 | 600 | 600 | 600 | 600 | 3,000 |
1989/07/27 | 609 | 610 | 600 | 610 | 12,000 |
1989/07/26 | 595 | 600 | 595 | 600 | 12,000 |
1989/07/25 | 594 | 594 | 594 | 594 | 1,000 |
1989/07/24 | 594 | 594 | 594 | 594 | 1,000 |
1989/07/21 | 600 | 600 | 595 | 595 | 15,000 |
1989/07/20 | 595 | 595 | 590 | 595 | 4,000 |
1989/07/19 | 600 | 600 | 595 | 595 | 10,000 |
1989/07/18 | 601 | 601 | 600 | 600 | 6,000 |
1989/07/17 | 609 | 610 | 605 | 610 | 5,000 |
1989/07/14 | 609 | 610 | 600 | 610 | 9,000 |
1989/07/13 | 599 | 600 | 595 | 600 | 21,000 |
1989/07/12 | 600 | 600 | 595 | 600 | 26,000 |
1989/07/11 | 595 | 600 | 595 | 600 | 13,000 |
1989/07/10 | 595 | 595 | 595 | 595 | 8,000 |
1989/07/07 | 598 | 598 | 595 | 595 | 17,000 |
1989/07/06 | 602 | 602 | 598 | 598 | 7,000 |
1989/07/05 | 601 | 601 | 601 | 601 | 1,000 |
1989/07/04 | 600 | 600 | 600 | 600 | 2,000 |
1989/07/03 | 590 | 590 | 586 | 587 | 6,000 |
1989/06/30 | 586 | 586 | 586 | 586 | 3,000 |
1989/06/29 | 593 | 593 | 585 | 586 | 10,000 |
1989/06/28 | 601 | 601 | 601 | 601 | 1,000 |
1989/06/27 | 605 | 606 | 600 | 600 | 14,000 |
1989/06/26 | 595 | 605 | 595 | 604 | 17,000 |
1989/06/23 | 600 | 605 | 595 | 595 | 22,000 |
1989/06/22 | 605 | 605 | 605 | 605 | 12,000 |
1989/06/21 | 600 | 609 | 600 | 605 | 14,000 |
1989/06/20 | 600 | 605 | 600 | 605 | 21,000 |
1989/06/19 | 590 | 600 | 590 | 600 | 6,000 |
1989/06/16 | 605 | 605 | 590 | 590 | 24,000 |
1989/06/15 | 610 | 610 | 590 | 600 | 15,000 |
1989/06/14 | 605 | 605 | 590 | 590 | 12,000 |
1989/06/13 | 611 | 615 | 605 | 605 | 7,000 |
1989/06/12 | 615 | 625 | 610 | 610 | 11,000 |
1989/06/09 | 625 | 625 | 625 | 625 | 3,000 |
1989/06/08 | 620 | 620 | 605 | 605 | 6,000 |
1989/06/07 | 620 | 625 | 620 | 620 | 17,000 |
1989/06/06 | 629 | 630 | 625 | 630 | 14,000 |
1989/06/05 | 630 | 630 | 629 | 630 | 6,000 |
1989/06/02 | 616 | 625 | 615 | 620 | 12,000 |
1989/06/01 | 629 | 630 | 615 | 615 | 20,000 |
1989/05/31 | 630 | 640 | 630 | 640 | 19,000 |
1989/05/30 | 631 | 640 | 631 | 639 | 20,000 |
1989/05/29 | 635 | 635 | 625 | 631 | 17,000 |
1989/05/26 | 635 | 635 | 626 | 626 | 6,000 |
1989/05/25 | 635 | 640 | 635 | 640 | 10,000 |
1989/05/24 | 630 | 630 | 615 | 628 | 22,000 |
1989/05/23 | 636 | 650 | 631 | 631 | 19,000 |
1989/05/22 | 635 | 650 | 630 | 630 | 33,000 |
1989/05/19 | 650 | 650 | 635 | 640 | 99,000 |
1989/05/18 | 626 | 649 | 626 | 645 | 115,000 |
1989/05/17 | 615 | 623 | 610 | 620 | 27,000 |
1989/05/16 | 619 | 620 | 605 | 605 | 28,000 |
1989/05/15 | 630 | 630 | 620 | 620 | 10,000 |
1989/05/12 | 615 | 630 | 615 | 630 | 55,000 |
1989/05/11 | 629 | 635 | 622 | 634 | 55,000 |
1989/05/10 | 630 | 630 | 622 | 629 | 52,000 |
1989/05/09 | 620 | 630 | 619 | 630 | 114,000 |
1989/05/08 | 600 | 620 | 600 | 619 | 57,000 |
1989/05/02 | 597 | 597 | 570 | 590 | 59,000 |
1989/05/01 | 575 | 600 | 575 | 600 | 9,000 |
1989/04/28 | 579 | 590 | 571 | 588 | 20,000 |
1989/04/27 | 571 | 591 | 571 | 580 | 18,000 |
1989/04/26 | 571 | 571 | 571 | 571 | 2,000 |
1989/04/25 | 570 | 571 | 570 | 571 | 10,000 |
1989/04/24 | 590 | 590 | 572 | 572 | 5,000 |
1989/04/21 | 571 | 571 | 570 | 570 | 2,000 |
1989/04/20 | 569 | 570 | 569 | 570 | 20,000 |
1989/04/19 | 580 | 580 | 555 | 555 | 9,000 |
1989/04/18 | 585 | 585 | 569 | 569 | 8,000 |
1989/04/17 | 579 | 579 | 579 | 579 | 1,000 |
1989/04/14 | 589 | 589 | 589 | 589 | 1,000 |
1989/04/13 | 589 | 589 | 589 | 589 | 2,000 |
1989/04/12 | 585 | 585 | 560 | 560 | 6,000 |
1989/04/11 | 573 | 573 | 570 | 570 | 13,000 |
1989/04/10 | 570 | 570 | 570 | 570 | 1,000 |
1989/04/07 | 589 | 589 | 570 | 570 | 8,000 |
1989/04/06 | 599 | 599 | 595 | 595 | 48,000 |
1989/04/05 | 595 | 600 | 595 | 600 | 34,000 |
1989/04/04 | 570 | 591 | 570 | 591 | 29,000 |
1989/04/03 | 566 | 580 | 566 | 566 | 4,000 |
1989/03/31 | 560 | 560 | 559 | 560 | 8,000 |
1989/03/29 | 545 | 560 | 540 | 560 | 5,000 |
1989/03/28 | 540 | 540 | 535 | 535 | 5,000 |
1989/03/27 | 555 | 555 | 530 | 530 | 11,000 |
1989/03/24 | 551 | 556 | 550 | 550 | 19,000 |
1989/03/23 | 570 | 570 | 546 | 546 | 20,000 |
1989/03/22 | 572 | 575 | 561 | 561 | 24,000 |
1989/03/20 | 570 | 580 | 570 | 571 | 31,000 |
1989/03/17 | 565 | 565 | 565 | 565 | 30,000 |
1989/03/16 | 570 | 570 | 565 | 565 | 5,000 |
1989/03/15 | 552 | 560 | 552 | 560 | 30,000 |
1989/03/14 | 556 | 556 | 550 | 550 | 27,000 |
1989/03/13 | 567 | 567 | 556 | 556 | 22,000 |
1989/03/10 | 560 | 560 | 556 | 556 | 26,000 |
1989/03/09 | 575 | 575 | 563 | 570 | 23,000 |
1989/03/08 | 585 | 585 | 565 | 565 | 14,000 |
1989/03/07 | 563 | 569 | 563 | 565 | 8,000 |
1989/03/06 | 571 | 571 | 560 | 560 | 27,000 |
1989/03/03 | 575 | 576 | 550 | 555 | 22,000 |
1989/03/02 | 570 | 570 | 570 | 570 | 11,000 |
1989/03/01 | 571 | 575 | 570 | 570 | 21,000 |
1989/02/28 | 573 | 573 | 570 | 571 | 11,000 |
1989/02/27 | 581 | 581 | 571 | 573 | 9,000 |
1989/02/23 | 590 | 600 | 581 | 581 | 28,000 |
1989/02/22 | 581 | 600 | 581 | 600 | 16,000 |
1989/02/21 | 591 | 591 | 581 | 581 | 18,000 |
1989/02/20 | 600 | 600 | 590 | 590 | 15,000 |
1989/02/17 | 598 | 598 | 590 | 590 | 16,000 |
1989/02/16 | 610 | 610 | 598 | 598 | 14,000 |
1989/02/15 | 600 | 617 | 596 | 596 | 20,000 |
1989/02/14 | 598 | 598 | 596 | 596 | 15,000 |
1989/02/13 | 601 | 601 | 596 | 597 | 17,000 |
1989/02/10 | 597 | 605 | 596 | 597 | 19,000 |
1989/02/09 | 603 | 615 | 603 | 615 | 5,000 |
1989/02/08 | 605 | 605 | 595 | 595 | 21,000 |
1989/02/07 | 622 | 625 | 610 | 610 | 40,000 |
1989/02/06 | 620 | 630 | 620 | 620 | 33,000 |
1989/02/03 | 620 | 620 | 615 | 615 | 33,000 |
1989/02/02 | 619 | 620 | 608 | 620 | 47,000 |
1989/02/01 | 614 | 625 | 610 | 625 | 58,000 |
1989/01/31 | 623 | 627 | 588 | 594 | 75,000 |
1989/01/30 | 637 | 638 | 622 | 623 | 55,000 |
1989/01/28 | 629 | 630 | 625 | 627 | 44,000 |
1989/01/27 | 621 | 630 | 615 | 622 | 88,000 |
1989/01/26 | 615 | 620 | 606 | 620 | 126,000 |
1989/01/25 | 580 | 600 | 576 | 600 | 64,000 |
1989/01/24 | 575 | 575 | 575 | 575 | 14,000 |
1989/01/23 | 570 | 577 | 570 | 575 | 11,000 |
1989/01/20 | 560 | 569 | 560 | 569 | 11,000 |
1989/01/19 | 560 | 560 | 555 | 555 | 6,000 |
1989/01/18 | 551 | 560 | 551 | 560 | 19,000 |
1989/01/17 | 561 | 561 | 560 | 560 | 14,000 |
1989/01/13 | 551 | 551 | 550 | 551 | 14,000 |
1989/01/12 | 550 | 550 | 550 | 550 | 9,000 |
1989/01/11 | 550 | 560 | 550 | 550 | 10,000 |
1989/01/10 | 570 | 570 | 550 | 550 | 14,000 |
1989/01/09 | 570 | 580 | 570 | 570 | 11,000 |
1989/01/06 | 555 | 575 | 555 | 570 | 47,000 |
1989/01/05 | 554 | 560 | 554 | 560 | 15,000 |
1989/01/04 | 526 | 526 | 526 | 526 | 5,000 |