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 |
|---|---|---|---|---|---|
| 1991/12/30 | 320 | 320 | 320 | 320 | 1,000 |
| 1991/12/26 | 310 | 310 | 310 | 310 | 5,000 |
| 1991/12/25 | 320 | 320 | 307 | 307 | 3,000 |
| 1991/12/24 | 339 | 339 | 320 | 320 | 5,000 |
| 1991/12/20 | 339 | 339 | 339 | 339 | 2,000 |
| 1991/12/17 | 340 | 340 | 340 | 340 | 3,000 |
| 1991/12/12 | 349 | 349 | 349 | 349 | 1,000 |
| 1991/12/04 | 380 | 380 | 380 | 380 | 7,000 |
| 1991/12/02 | 340 | 340 | 340 | 340 | 1,000 |
| 1991/11/29 | 325 | 330 | 325 | 330 | 8,000 |
| 1991/11/28 | 340 | 340 | 340 | 340 | 6,000 |
| 1991/11/27 | 360 | 360 | 360 | 360 | 5,000 |
| 1991/11/22 | 365 | 365 | 365 | 365 | 2,000 |
| 1991/11/21 | 370 | 370 | 360 | 360 | 3,000 |
| 1991/11/18 | 374 | 374 | 374 | 374 | 2,000 |
| 1991/11/15 | 374 | 374 | 374 | 374 | 1,000 |
| 1991/11/14 | 371 | 371 | 371 | 371 | 1,000 |
| 1991/11/11 | 389 | 389 | 386 | 386 | 4,000 |
| 1991/11/08 | 385 | 385 | 385 | 385 | 1,000 |
| 1991/11/07 | 389 | 390 | 389 | 390 | 2,000 |
| 1991/11/06 | 390 | 390 | 390 | 390 | 5,000 |
| 1991/11/01 | 375 | 375 | 375 | 375 | 1,000 |
| 1991/10/30 | 375 | 380 | 375 | 380 | 5,000 |
| 1991/10/29 | 371 | 380 | 371 | 380 | 4,000 |
| 1991/10/28 | 388 | 388 | 380 | 380 | 5,000 |
| 1991/10/25 | 379 | 379 | 379 | 379 | 1,000 |
| 1991/10/24 | 371 | 371 | 370 | 371 | 4,000 |
| 1991/10/23 | 370 | 370 | 370 | 370 | 5,000 |
| 1991/10/18 | 380 | 380 | 365 | 365 | 9,000 |
| 1991/10/17 | 372 | 380 | 372 | 380 | 3,000 |
| 1991/10/16 | 372 | 375 | 372 | 372 | 5,000 |
| 1991/10/14 | 371 | 371 | 371 | 371 | 3,000 |
| 1991/10/11 | 370 | 370 | 370 | 370 | 8,000 |
| 1991/10/09 | 380 | 380 | 370 | 370 | 4,000 |
| 1991/10/07 | 386 | 390 | 386 | 390 | 4,000 |
| 1991/10/04 | 386 | 386 | 386 | 386 | 6,000 |
| 1991/10/03 | 381 | 386 | 381 | 386 | 12,000 |
| 1991/10/02 | 368 | 381 | 367 | 381 | 4,000 |
| 1991/10/01 | 360 | 365 | 360 | 365 | 4,000 |
| 1991/09/30 | 359 | 361 | 359 | 360 | 4,000 |
| 1991/09/27 | 361 | 361 | 359 | 359 | 7,000 |
| 1991/09/26 | 360 | 360 | 359 | 359 | 6,000 |
| 1991/09/25 | 359 | 359 | 359 | 359 | 3,000 |
| 1991/09/24 | 374 | 374 | 369 | 369 | 7,000 |
| 1991/09/20 | 374 | 374 | 374 | 374 | 4,000 |
| 1991/09/19 | 375 | 375 | 375 | 375 | 1,000 |
| 1991/09/18 | 375 | 376 | 375 | 376 | 7,000 |
| 1991/09/13 | 381 | 381 | 381 | 381 | 2,000 |
| 1991/09/12 | 371 | 381 | 371 | 381 | 6,000 |
| 1991/09/11 | 371 | 371 | 371 | 371 | 3,000 |
| 1991/09/09 | 361 | 361 | 361 | 361 | 2,000 |
| 1991/09/06 | 353 | 353 | 353 | 353 | 1,000 |
| 1991/09/05 | 351 | 353 | 350 | 353 | 8,000 |
| 1991/09/04 | 350 | 353 | 350 | 353 | 16,000 |
| 1991/09/02 | 370 | 370 | 355 | 355 | 3,000 |
| 1991/08/30 | 350 | 365 | 350 | 365 | 6,000 |
| 1991/08/29 | 350 | 350 | 350 | 350 | 11,000 |
| 1991/08/27 | 396 | 396 | 396 | 396 | 5,000 |
| 1991/08/23 | 400 | 400 | 400 | 400 | 5,000 |
| 1991/08/22 | 403 | 410 | 400 | 400 | 10,000 |
| 1991/08/20 | 419 | 419 | 419 | 419 | 1,000 |
| 1991/08/19 | 420 | 420 | 420 | 420 | 6,000 |
| 1991/08/14 | 426 | 426 | 426 | 426 | 1,000 |
| 1991/08/13 | 427 | 427 | 427 | 427 | 6,000 |
| 1991/08/12 | 428 | 428 | 428 | 428 | 3,000 |
| 1991/08/08 | 439 | 439 | 439 | 439 | 1,000 |
| 1991/08/07 | 439 | 439 | 439 | 439 | 3,000 |
| 1991/08/06 | 440 | 440 | 440 | 440 | 3,000 |
| 1991/08/02 | 420 | 430 | 420 | 430 | 12,000 |
| 1991/08/01 | 444 | 445 | 430 | 430 | 3,000 |
| 1991/07/31 | 439 | 444 | 439 | 444 | 6,000 |
| 1991/07/25 | 439 | 439 | 439 | 439 | 2,000 |
| 1991/07/23 | 439 | 439 | 439 | 439 | 2,000 |
| 1991/07/22 | 444 | 444 | 439 | 439 | 2,000 |
| 1991/07/16 | 449 | 449 | 449 | 449 | 2,000 |
| 1991/07/15 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/07/11 | 434 | 434 | 434 | 434 | 1,000 |
| 1991/07/03 | 444 | 444 | 444 | 444 | 4,000 |
| 1991/06/28 | 476 | 476 | 476 | 476 | 7,000 |
| 1991/06/25 | 456 | 456 | 456 | 456 | 1,000 |
| 1991/06/24 | 466 | 466 | 466 | 466 | 1,000 |
| 1991/06/20 | 461 | 461 | 461 | 461 | 1,000 |
| 1991/06/19 | 481 | 481 | 471 | 471 | 7,000 |
| 1991/06/18 | 480 | 480 | 480 | 480 | 2,000 |
| 1991/06/13 | 471 | 471 | 471 | 471 | 2,000 |
| 1991/06/11 | 469 | 469 | 463 | 463 | 3,000 |
| 1991/06/10 | 470 | 470 | 470 | 470 | 4,000 |
| 1991/06/07 | 470 | 470 | 460 | 470 | 4,000 |
| 1991/06/06 | 470 | 470 | 469 | 470 | 11,000 |
| 1991/06/05 | 469 | 470 | 469 | 469 | 14,000 |
| 1991/06/04 | 469 | 470 | 469 | 469 | 3,000 |
| 1991/05/30 | 469 | 469 | 469 | 469 | 4,000 |
| 1991/05/29 | 460 | 469 | 460 | 469 | 10,000 |
| 1991/05/28 | 464 | 464 | 460 | 460 | 4,000 |
| 1991/05/27 | 468 | 469 | 460 | 460 | 5,000 |
| 1991/05/23 | 470 | 470 | 470 | 470 | 3,000 |
| 1991/05/22 | 469 | 469 | 469 | 469 | 6,000 |
| 1991/05/21 | 478 | 478 | 474 | 474 | 7,000 |
| 1991/05/20 | 479 | 479 | 479 | 479 | 3,000 |
| 1991/05/17 | 494 | 494 | 480 | 480 | 2,000 |
| 1991/05/16 | 497 | 497 | 497 | 497 | 7,000 |
| 1991/05/15 | 497 | 497 | 497 | 497 | 1,000 |
| 1991/05/13 | 498 | 498 | 498 | 498 | 2,000 |
| 1991/05/10 | 500 | 500 | 500 | 500 | 3,000 |
| 1991/05/09 | 500 | 500 | 500 | 500 | 5,000 |
| 1991/05/08 | 500 | 500 | 500 | 500 | 1,000 |
| 1991/05/07 | 500 | 500 | 500 | 500 | 7,000 |
| 1991/05/02 | 500 | 500 | 499 | 499 | 9,000 |
| 1991/05/01 | 495 | 495 | 495 | 495 | 2,000 |
| 1991/04/30 | 500 | 500 | 495 | 495 | 3,000 |
| 1991/04/26 | 495 | 495 | 495 | 495 | 2,000 |
| 1991/04/25 | 500 | 500 | 500 | 500 | 3,000 |
| 1991/04/24 | 506 | 506 | 493 | 493 | 6,000 |
| 1991/04/23 | 510 | 510 | 502 | 502 | 2,000 |
| 1991/04/22 | 515 | 515 | 510 | 510 | 4,000 |
| 1991/04/19 | 515 | 515 | 501 | 515 | 15,000 |
| 1991/04/18 | 531 | 531 | 510 | 520 | 26,000 |
| 1991/04/17 | 537 | 537 | 536 | 536 | 3,000 |
| 1991/04/16 | 540 | 545 | 530 | 535 | 24,000 |
| 1991/04/15 | 505 | 540 | 504 | 540 | 40,000 |
| 1991/04/11 | 480 | 483 | 480 | 483 | 4,000 |
| 1991/04/10 | 490 | 495 | 485 | 485 | 11,000 |
| 1991/04/08 | 500 | 500 | 500 | 500 | 5,000 |
| 1991/04/05 | 480 | 490 | 480 | 485 | 14,000 |
| 1991/04/04 | 483 | 483 | 483 | 483 | 6,000 |
| 1991/04/03 | 471 | 471 | 471 | 471 | 2,000 |
| 1991/04/02 | 460 | 460 | 460 | 460 | 10,000 |
| 1991/04/01 | 470 | 480 | 463 | 463 | 12,000 |
| 1991/03/29 | 475 | 475 | 465 | 470 | 11,000 |
| 1991/03/28 | 485 | 485 | 470 | 470 | 8,000 |
| 1991/03/27 | 484 | 488 | 484 | 485 | 3,000 |
| 1991/03/26 | 488 | 488 | 484 | 485 | 7,000 |
| 1991/03/25 | 503 | 503 | 483 | 483 | 11,000 |
| 1991/03/22 | 498 | 508 | 498 | 500 | 6,000 |
| 1991/03/19 | 490 | 491 | 487 | 490 | 24,000 |
| 1991/03/18 | 490 | 491 | 481 | 482 | 17,000 |
| 1991/03/15 | 479 | 485 | 472 | 485 | 8,000 |
| 1991/03/14 | 477 | 480 | 477 | 480 | 2,000 |
| 1991/03/13 | 475 | 475 | 472 | 472 | 7,000 |
| 1991/03/12 | 475 | 475 | 474 | 475 | 4,000 |
| 1991/03/11 | 460 | 470 | 460 | 470 | 12,000 |
| 1991/03/08 | 461 | 461 | 461 | 461 | 2,000 |
| 1991/03/07 | 466 | 466 | 453 | 453 | 6,000 |
| 1991/03/06 | 462 | 462 | 462 | 462 | 1,000 |
| 1991/03/05 | 467 | 471 | 458 | 461 | 10,000 |
| 1991/03/04 | 466 | 466 | 458 | 458 | 3,000 |
| 1991/03/01 | 458 | 458 | 456 | 456 | 7,000 |
| 1991/02/28 | 462 | 462 | 451 | 453 | 15,000 |
| 1991/02/27 | 475 | 475 | 465 | 465 | 6,000 |
| 1991/02/26 | 474 | 474 | 474 | 474 | 3,000 |
| 1991/02/25 | 480 | 480 | 480 | 480 | 1,000 |
| 1991/02/22 | 474 | 475 | 474 | 475 | 7,000 |
| 1991/02/21 | 476 | 476 | 475 | 475 | 2,000 |
| 1991/02/20 | 476 | 476 | 470 | 470 | 17,000 |
| 1991/02/19 | 470 | 472 | 470 | 471 | 28,000 |
| 1991/02/18 | 470 | 475 | 470 | 471 | 3,000 |
| 1991/02/15 | 469 | 470 | 469 | 470 | 2,000 |
| 1991/02/14 | 450 | 450 | 450 | 450 | 10,000 |
| 1991/02/12 | 398 | 398 | 398 | 398 | 11,000 |
| 1991/02/08 | 400 | 400 | 393 | 393 | 14,000 |
| 1991/02/07 | 390 | 390 | 385 | 390 | 13,000 |
| 1991/02/06 | 384 | 389 | 384 | 385 | 5,000 |
| 1991/02/05 | 375 | 375 | 374 | 374 | 3,000 |
| 1991/02/04 | 369 | 379 | 369 | 379 | 2,000 |
| 1991/01/30 | 386 | 386 | 384 | 384 | 13,000 |
| 1991/01/29 | 378 | 381 | 378 | 381 | 4,000 |
| 1991/01/28 | 378 | 378 | 378 | 378 | 1,000 |
| 1991/01/25 | 375 | 378 | 375 | 378 | 3,000 |
| 1991/01/24 | 378 | 380 | 378 | 380 | 4,000 |
| 1991/01/23 | 379 | 379 | 375 | 375 | 3,000 |
| 1991/01/22 | 389 | 389 | 389 | 389 | 2,000 |
| 1991/01/18 | 396 | 407 | 396 | 407 | 12,000 |
| 1991/01/17 | 398 | 398 | 390 | 390 | 6,000 |
| 1991/01/07 | 435 | 435 | 435 | 435 | 4,000 |
| 1991/01/04 | 435 | 435 | 435 | 435 | 2,000 |