日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/27 435 435 435 435 2,000
1990/12/25 430 430 425 425 6,000
1990/12/21 420 440 420 440 6,000
1990/12/20 445 445 440 440 2,000
1990/12/19 450 450 445 445 4,000
1990/12/18 431 440 431 440 3,000
1990/12/17 441 441 441 441 1,000
1990/12/12 445 445 445 445 10,000
1990/12/11 453 453 450 450 6,000
1990/12/10 431 431 431 431 5,000
1990/12/07 411 411 411 411 5,000
1990/12/06 405 405 390 390 39,000
1990/12/05 400 400 400 400 4,000
1990/12/04 395 400 395 395 8,000
1990/12/03 395 395 390 390 13,000
1990/11/30 399 399 360 360 16,000
1990/11/29 409 409 409 409 3,000
1990/11/28 424 424 423 423 4,000
1990/11/26 444 444 439 439 5,000
1990/11/14 499 499 489 489 3,000
1990/11/02 579 579 579 579 1,000
1990/11/01 599 599 599 599 10,000
1990/10/31 574 590 574 589 14,000
1990/10/30 584 584 584 584 6,000
1990/10/29 535 560 535 560 9,000
1990/10/26 521 530 521 530 3,000
1990/10/25 490 520 490 520 19,000
1990/10/24 490 490 489 489 9,000
1990/10/18 435 435 435 435 6,000
1990/10/17 430 430 430 430 3,000
1990/10/16 426 426 424 425 6,000
1990/10/15 421 421 421 421 1,000
1990/10/12 430 430 430 430 2,000
1990/10/11 439 439 430 430 4,000
1990/10/09 439 439 439 439 3,000
1990/10/08 419 420 419 419 10,000
1990/10/05 414 419 414 415 6,000
1990/10/04 398 409 398 405 11,000
1990/10/02 380 380 379 380 44,000
1990/09/28 410 410 410 410 8,000
1990/09/26 464 464 459 459 4,000
1990/09/21 501 501 486 486 15,000
1990/09/18 550 550 510 510 8,000
1990/09/17 561 561 561 561 2,000
1990/09/14 605 605 585 585 9,000
1990/09/13 605 605 605 605 1,000
1990/09/12 580 595 580 595 6,000
1990/09/11 560 560 560 560 8,000
1990/09/10 530 530 530 530 2,000
1990/09/07 540 540 510 530 12,000
1990/09/06 540 540 540 540 5,000
1990/09/05 601 601 570 570 7,000
1990/09/04 600 610 591 591 18,000
1990/09/03 594 600 594 600 9,000
1990/08/31 599 600 585 600 10,000
1990/08/30 590 600 590 600 7,000
1990/08/29 598 598 590 590 8,000
1990/08/28 590 590 580 590 15,000
1990/08/27 580 580 570 580 4,000
1990/08/23 640 640 640 640 11,000
1990/08/21 660 660 660 660 3,000
1990/08/20 670 670 670 670 1,000
1990/08/17 700 700 700 700 2,000
1990/08/16 714 720 710 710 5,000
1990/08/15 705 705 705 705 5,000
1990/08/14 700 700 690 700 10,000
1990/08/13 729 729 728 728 3,000
1990/08/10 730 730 730 730 1,000
1990/08/09 790 790 750 750 18,000
1990/08/08 764 785 750 780 50,000
1990/08/03 875 875 865 865 6,000
1990/08/02 875 900 866 866 32,000
1990/08/01 859 870 851 865 46,000
1990/07/31 860 860 845 860 18,000
1990/07/30 870 870 860 860 4,000
1990/07/27 870 870 851 870 21,000
1990/07/26 886 886 860 860 11,000
1990/07/25 900 900 875 885 11,000
1990/07/24 900 900 895 900 42,000
1990/07/23 901 901 890 900 61,000
1990/07/20 910 910 886 886 20,000
1990/07/19 890 910 890 901 40,000
1990/07/18 893 895 890 892 18,000
1990/07/17 909 909 892 892 20,000
1990/07/16 918 918 898 900 39,000
1990/07/13 881 909 880 908 27,000
1990/07/12 904 910 880 880 31,000
1990/07/11 910 915 895 901 33,000
1990/07/10 900 915 900 910 36,000
1990/07/09 908 920 899 900 26,000
1990/07/06 910 910 892 909 25,000
1990/07/05 920 920 900 900 29,000
1990/07/04 916 920 907 909 31,000
1990/07/03 909 920 905 920 31,000
1990/07/02 940 940 890 890 34,000
1990/06/29 926 935 925 933 67,000
1990/06/28 940 945 928 935 76,000
1990/06/27 905 950 899 940 66,000
1990/06/26 899 905 880 905 42,000
1990/06/25 906 916 905 910 54,000
1990/06/22 960 963 936 936 175,000
1990/06/21 934 980 905 964 561,000
1990/06/20 878 935 851 935 392,000
1990/06/19 820 879 820 879 167,000
1990/06/18 809 817 809 817 82,000
1990/06/15 775 817 775 810 54,000
1990/06/14 760 770 760 769 16,000
1990/06/13 740 758 740 755 31,000
1990/06/11 740 740 740 740 2,000
1990/06/08 750 750 740 740 15,000
1990/06/07 740 750 740 750 17,000
1990/06/06 740 750 740 740 29,000
1990/06/05 732 750 732 750 11,000
1990/06/04 719 732 715 732 7,000
1990/06/01 725 725 715 715 7,000
1990/05/31 705 705 705 705 5,000
1990/05/30 695 695 695 695 4,000
1990/05/29 710 710 710 710 3,000
1990/05/28 735 735 735 735 1,000
1990/05/25 720 720 720 720 1,000
1990/05/24 690 690 690 690 1,000
1990/05/23 700 711 700 710 6,000
1990/05/22 690 700 690 700 5,000
1990/05/21 709 709 690 690 8,000
1990/05/18 710 715 710 710 8,000
1990/05/17 715 720 715 720 5,000
1990/05/16 730 735 720 720 9,000
1990/05/15 723 730 720 720 11,000
1990/05/14 701 720 701 719 5,000
1990/05/11 691 700 691 700 13,000
1990/05/10 670 682 670 681 12,000
1990/05/09 660 680 660 680 11,000
1990/05/08 650 650 631 650 11,000
1990/05/07 637 650 637 650 3,000
1990/05/02 625 625 625 625 2,000
1990/05/01 619 635 619 635 8,000
1990/04/26 610 629 610 629 3,000
1990/04/24 619 619 605 605 7,000
1990/04/23 629 630 629 629 13,000
1990/04/20 619 635 619 630 14,000
1990/04/19 600 600 600 600 7,000
1990/04/18 595 595 591 591 4,000
1990/04/17 600 600 595 595 3,000
1990/04/16 605 605 600 600 11,000
1990/04/13 605 614 605 605 5,000
1990/04/12 610 615 610 615 14,000
1990/04/11 610 610 600 600 3,000
1990/04/10 610 615 610 615 6,000
1990/04/09 580 610 574 610 40,000
1990/04/06 575 580 575 575 12,000
1990/04/04 635 635 635 635 4,000
1990/04/03 640 646 640 645 21,000
1990/03/30 689 689 680 680 12,000
1990/03/29 700 700 700 700 15,000
1990/03/28 672 690 672 689 17,000
1990/03/26 680 680 672 672 5,000
1990/03/23 669 670 659 669 14,000
1990/03/20 730 730 730 730 16,000
1990/03/19 740 740 740 740 13,000
1990/03/16 746 750 740 740 21,000
1990/03/15 755 755 745 745 11,000
1990/03/14 770 770 745 745 49,000
1990/03/13 780 780 750 750 31,000
1990/03/12 825 825 790 790 22,000
1990/03/09 790 810 790 795 29,000
1990/03/08 810 810 790 793 22,000
1990/03/07 800 800 800 800 3,000
1990/03/06 800 810 790 790 15,000
1990/03/05 800 800 800 800 4,000
1990/03/02 802 830 802 825 16,000
1990/03/01 820 829 801 801 6,000
1990/02/28 795 810 795 800 17,000
1990/02/27 780 780 751 770 18,000
1990/02/26 805 806 800 800 23,000
1990/02/23 811 815 811 815 9,000
1990/02/22 839 839 805 805 13,000
1990/02/21 848 850 840 840 13,000
1990/02/20 851 851 850 850 4,000
1990/02/19 846 850 846 850 6,000
1990/02/16 845 868 845 850 28,000
1990/02/15 850 860 841 850 19,000
1990/02/14 871 871 850 855 19,000
1990/02/13 875 879 862 870 42,000
1990/02/09 852 870 840 859 75,000
1990/02/08 870 870 850 850 17,000
1990/02/07 870 870 862 870 32,000
1990/02/06 860 861 855 860 19,000
1990/02/05 851 860 846 860 26,000
1990/02/02 830 870 830 870 36,000
1990/02/01 810 820 806 820 20,000
1990/01/31 807 810 806 810 16,000
1990/01/30 807 807 807 807 9,000
1990/01/29 807 807 807 807 6,000
1990/01/26 810 810 810 810 2,000
1990/01/25 805 807 805 807 3,000
1990/01/24 803 805 802 805 10,000
1990/01/23 810 815 800 800 10,000
1990/01/22 840 840 810 820 9,000
1990/01/19 821 821 820 820 13,000
1990/01/18 824 826 820 820 17,000
1990/01/17 825 826 820 825 27,000
1990/01/16 830 832 820 820 32,000
1990/01/12 840 840 831 840 18,000
1990/01/11 836 836 830 830 21,000
1990/01/10 840 843 830 830 14,000
1990/01/09 830 832 825 825 13,000
1990/01/08 826 826 826 826 1,000
1990/01/05 821 825 821 825 11,000
1990/01/04 821 821 820 820 5,000

このページの先頭へ