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 |
|---|---|---|---|---|---|
| 1992/12/25 | 208 | 208 | 205 | 205 | 5,000 |
| 1992/12/24 | 205 | 208 | 205 | 208 | 5,000 |
| 1992/12/22 | 210 | 210 | 205 | 205 | 5,000 |
| 1992/12/21 | 203 | 203 | 203 | 203 | 8,000 |
| 1992/12/18 | 198 | 198 | 198 | 198 | 1,000 |
| 1992/12/17 | 196 | 196 | 196 | 196 | 12,000 |
| 1992/12/16 | 190 | 195 | 190 | 195 | 5,000 |
| 1992/12/15 | 200 | 200 | 195 | 195 | 16,000 |
| 1992/12/14 | 195 | 195 | 195 | 195 | 1,000 |
| 1992/12/11 | 191 | 191 | 190 | 190 | 5,000 |
| 1992/12/10 | 195 | 195 | 190 | 190 | 4,000 |
| 1992/12/09 | 200 | 200 | 200 | 200 | 1,000 |
| 1992/12/07 | 190 | 190 | 190 | 190 | 4,000 |
| 1992/12/04 | 210 | 210 | 210 | 210 | 10,000 |
| 1992/12/03 | 185 | 185 | 180 | 180 | 6,000 |
| 1992/12/02 | 181 | 181 | 181 | 181 | 3,000 |
| 1992/11/30 | 193 | 194 | 190 | 190 | 6,000 |
| 1992/11/27 | 195 | 195 | 194 | 194 | 3,000 |
| 1992/11/26 | 203 | 203 | 203 | 203 | 3,000 |
| 1992/11/25 | 193 | 193 | 193 | 193 | 3,000 |
| 1992/11/20 | 183 | 183 | 183 | 183 | 6,000 |
| 1992/11/19 | 178 | 178 | 178 | 178 | 5,000 |
| 1992/11/16 | 168 | 168 | 168 | 168 | 4,000 |
| 1992/11/13 | 163 | 163 | 163 | 163 | 5,000 |
| 1992/11/12 | 164 | 164 | 159 | 164 | 8,000 |
| 1992/11/11 | 170 | 170 | 165 | 165 | 3,000 |
| 1992/11/10 | 170 | 170 | 170 | 170 | 2,000 |
| 1992/11/09 | 185 | 185 | 180 | 180 | 3,000 |
| 1992/11/05 | 190 | 190 | 190 | 190 | 3,000 |
| 1992/11/02 | 190 | 190 | 190 | 190 | 1,000 |
| 1992/10/29 | 190 | 190 | 190 | 190 | 1,000 |
| 1992/10/23 | 214 | 214 | 214 | 214 | 4,000 |
| 1992/10/22 | 196 | 196 | 196 | 196 | 2,000 |
| 1992/10/21 | 200 | 200 | 196 | 196 | 2,000 |
| 1992/10/15 | 207 | 207 | 207 | 207 | 2,000 |
| 1992/10/13 | 200 | 200 | 200 | 200 | 3,000 |
| 1992/10/08 | 206 | 206 | 206 | 206 | 1,000 |
| 1992/10/06 | 210 | 210 | 210 | 210 | 1,000 |
| 1992/10/05 | 215 | 215 | 210 | 210 | 24,000 |
| 1992/10/02 | 216 | 216 | 216 | 216 | 1,000 |
| 1992/10/01 | 215 | 215 | 215 | 215 | 1,000 |
| 1992/09/30 | 215 | 215 | 215 | 215 | 2,000 |
| 1992/09/29 | 215 | 220 | 215 | 215 | 9,000 |
| 1992/09/25 | 218 | 220 | 215 | 220 | 6,000 |
| 1992/09/24 | 215 | 215 | 213 | 213 | 5,000 |
| 1992/09/22 | 215 | 215 | 215 | 215 | 4,000 |
| 1992/09/21 | 215 | 215 | 215 | 215 | 2,000 |
| 1992/09/17 | 224 | 224 | 219 | 219 | 2,000 |
| 1992/09/11 | 230 | 230 | 230 | 230 | 6,000 |
| 1992/09/10 | 221 | 230 | 210 | 210 | 22,000 |
| 1992/09/09 | 227 | 227 | 220 | 220 | 15,000 |
| 1992/09/08 | 225 | 227 | 225 | 227 | 6,000 |
| 1992/09/07 | 221 | 230 | 220 | 230 | 15,000 |
| 1992/09/04 | 216 | 220 | 216 | 216 | 13,000 |
| 1992/09/03 | 206 | 206 | 206 | 206 | 3,000 |
| 1992/09/02 | 230 | 230 | 220 | 220 | 11,000 |
| 1992/09/01 | 237 | 238 | 235 | 235 | 17,000 |
| 1992/08/31 | 223 | 235 | 223 | 235 | 17,000 |
| 1992/08/28 | 210 | 224 | 210 | 224 | 25,000 |
| 1992/08/27 | 205 | 210 | 205 | 205 | 13,000 |
| 1992/08/26 | 224 | 227 | 220 | 224 | 24,000 |
| 1992/08/25 | 225 | 225 | 225 | 225 | 40,000 |
| 1992/08/21 | 145 | 148 | 145 | 148 | 56,000 |
| 1992/08/20 | 140 | 141 | 140 | 140 | 19,000 |
| 1992/08/19 | 142 | 143 | 138 | 141 | 16,000 |
| 1992/08/18 | 138 | 143 | 138 | 143 | 18,000 |
| 1992/08/17 | 136 | 139 | 136 | 139 | 4,000 |
| 1992/08/14 | 125 | 139 | 125 | 139 | 5,000 |
| 1992/08/13 | 130 | 130 | 121 | 121 | 7,000 |
| 1992/08/12 | 145 | 145 | 145 | 145 | 2,000 |
| 1992/08/10 | 154 | 155 | 150 | 155 | 7,000 |
| 1992/08/07 | 160 | 160 | 155 | 155 | 23,000 |
| 1992/08/06 | 160 | 165 | 160 | 160 | 15,000 |
| 1992/08/05 | 180 | 180 | 170 | 170 | 15,000 |
| 1992/08/04 | 185 | 189 | 185 | 185 | 10,000 |
| 1992/08/03 | 186 | 191 | 186 | 189 | 24,000 |
| 1992/07/30 | 200 | 200 | 200 | 200 | 14,000 |
| 1992/07/29 | 200 | 200 | 200 | 200 | 15,000 |
| 1992/07/28 | 200 | 203 | 200 | 203 | 9,000 |
| 1992/07/27 | 203 | 203 | 201 | 203 | 6,000 |
| 1992/07/24 | 201 | 201 | 201 | 201 | 4,000 |
| 1992/07/23 | 203 | 206 | 202 | 202 | 5,000 |
| 1992/07/22 | 202 | 202 | 202 | 202 | 1,000 |
| 1992/07/21 | 202 | 206 | 202 | 205 | 4,000 |
| 1992/07/20 | 202 | 202 | 202 | 202 | 5,000 |
| 1992/07/17 | 212 | 219 | 212 | 219 | 5,000 |
| 1992/07/16 | 216 | 216 | 216 | 216 | 3,000 |
| 1992/07/15 | 211 | 211 | 211 | 211 | 3,000 |
| 1992/07/14 | 218 | 219 | 218 | 218 | 5,000 |
| 1992/07/13 | 219 | 220 | 218 | 220 | 3,000 |
| 1992/07/10 | 220 | 220 | 220 | 220 | 5,000 |
| 1992/07/09 | 219 | 220 | 219 | 220 | 2,000 |
| 1992/07/08 | 220 | 220 | 220 | 220 | 4,000 |
| 1992/07/07 | 217 | 217 | 217 | 217 | 1,000 |
| 1992/07/06 | 220 | 225 | 217 | 225 | 6,000 |
| 1992/07/03 | 221 | 225 | 221 | 225 | 7,000 |
| 1992/07/02 | 215 | 220 | 215 | 220 | 7,000 |
| 1992/07/01 | 209 | 230 | 209 | 230 | 11,000 |
| 1992/06/30 | 213 | 213 | 200 | 201 | 25,000 |
| 1992/06/29 | 238 | 238 | 238 | 238 | 9,000 |
| 1992/06/25 | 210 | 210 | 207 | 207 | 4,000 |
| 1992/06/24 | 210 | 211 | 210 | 210 | 10,000 |
| 1992/06/23 | 215 | 215 | 210 | 210 | 7,000 |
| 1992/06/22 | 215 | 219 | 210 | 215 | 13,000 |
| 1992/06/19 | 220 | 220 | 219 | 220 | 12,000 |
| 1992/06/18 | 220 | 220 | 220 | 220 | 7,000 |
| 1992/06/17 | 220 | 220 | 220 | 220 | 2,000 |
| 1992/06/16 | 230 | 230 | 230 | 230 | 7,000 |
| 1992/06/15 | 238 | 238 | 238 | 238 | 1,000 |
| 1992/06/12 | 241 | 242 | 241 | 242 | 2,000 |
| 1992/06/11 | 241 | 242 | 241 | 242 | 3,000 |
| 1992/06/10 | 236 | 242 | 236 | 242 | 5,000 |
| 1992/06/09 | 240 | 240 | 240 | 240 | 8,000 |
| 1992/06/08 | 231 | 236 | 225 | 236 | 32,000 |
| 1992/06/05 | 235 | 235 | 230 | 230 | 45,000 |
| 1992/06/04 | 235 | 235 | 235 | 235 | 8,000 |
| 1992/06/03 | 235 | 240 | 235 | 235 | 14,000 |
| 1992/06/02 | 240 | 240 | 240 | 240 | 2,000 |
| 1992/06/01 | 245 | 245 | 245 | 245 | 1,000 |
| 1992/05/29 | 245 | 245 | 245 | 245 | 6,000 |
| 1992/05/28 | 251 | 251 | 251 | 251 | 1,000 |
| 1992/05/27 | 255 | 255 | 251 | 251 | 3,000 |
| 1992/05/26 | 251 | 260 | 251 | 260 | 4,000 |
| 1992/05/25 | 257 | 257 | 256 | 256 | 2,000 |
| 1992/05/22 | 252 | 257 | 252 | 257 | 7,000 |
| 1992/05/21 | 261 | 261 | 251 | 251 | 10,000 |
| 1992/05/20 | 263 | 263 | 260 | 260 | 7,000 |
| 1992/05/19 | 259 | 260 | 255 | 255 | 14,000 |
| 1992/05/18 | 263 | 264 | 261 | 261 | 3,000 |
| 1992/05/15 | 266 | 266 | 261 | 264 | 12,000 |
| 1992/05/14 | 250 | 265 | 250 | 265 | 26,000 |
| 1992/05/13 | 245 | 245 | 245 | 245 | 2,000 |
| 1992/05/11 | 250 | 250 | 240 | 240 | 8,000 |
| 1992/05/08 | 245 | 245 | 245 | 245 | 1,000 |
| 1992/05/07 | 240 | 240 | 240 | 240 | 4,000 |
| 1992/05/06 | 249 | 249 | 241 | 241 | 4,000 |
| 1992/05/01 | 240 | 240 | 237 | 237 | 6,000 |
| 1992/04/30 | 245 | 245 | 245 | 245 | 5,000 |
| 1992/04/23 | 250 | 250 | 250 | 250 | 5,000 |
| 1992/04/22 | 255 | 255 | 240 | 240 | 9,000 |
| 1992/04/21 | 245 | 255 | 245 | 250 | 23,000 |
| 1992/04/20 | 249 | 250 | 247 | 250 | 8,000 |
| 1992/04/17 | 237 | 237 | 232 | 232 | 32,000 |
| 1992/04/16 | 230 | 237 | 230 | 230 | 40,000 |
| 1992/04/15 | 218 | 222 | 218 | 222 | 19,000 |
| 1992/04/14 | 216 | 216 | 216 | 216 | 8,000 |
| 1992/04/13 | 215 | 219 | 215 | 218 | 16,000 |
| 1992/04/10 | 205 | 210 | 205 | 210 | 20,000 |
| 1992/04/09 | 210 | 210 | 210 | 210 | 19,000 |
| 1992/04/08 | 225 | 230 | 225 | 230 | 7,000 |
| 1992/04/07 | 241 | 241 | 230 | 230 | 6,000 |
| 1992/04/06 | 251 | 251 | 240 | 240 | 4,000 |
| 1992/04/03 | 265 | 265 | 265 | 265 | 3,000 |
| 1992/04/02 | 273 | 274 | 265 | 265 | 5,000 |
| 1992/04/01 | 280 | 280 | 275 | 275 | 2,000 |
| 1992/03/31 | 285 | 285 | 285 | 285 | 1,000 |
| 1992/03/27 | 279 | 279 | 278 | 278 | 2,000 |
| 1992/03/26 | 280 | 280 | 280 | 280 | 7,000 |
| 1992/03/25 | 280 | 280 | 280 | 280 | 2,000 |
| 1992/03/24 | 290 | 290 | 280 | 280 | 3,000 |
| 1992/03/23 | 291 | 291 | 291 | 291 | 3,000 |
| 1992/03/19 | 285 | 290 | 285 | 290 | 4,000 |
| 1992/03/18 | 285 | 295 | 285 | 290 | 6,000 |
| 1992/03/17 | 290 | 290 | 285 | 285 | 6,000 |
| 1992/03/16 | 290 | 290 | 290 | 290 | 4,000 |
| 1992/03/13 | 275 | 285 | 275 | 285 | 2,000 |
| 1992/03/12 | 280 | 280 | 275 | 275 | 2,000 |
| 1992/03/11 | 287 | 287 | 285 | 285 | 2,000 |
| 1992/03/10 | 289 | 289 | 289 | 289 | 2,000 |
| 1992/03/09 | 290 | 290 | 290 | 290 | 2,000 |
| 1992/03/06 | 290 | 290 | 290 | 290 | 2,000 |
| 1992/03/05 | 300 | 300 | 290 | 290 | 5,000 |
| 1992/03/04 | 300 | 300 | 300 | 300 | 9,000 |
| 1992/03/03 | 310 | 310 | 310 | 310 | 3,000 |
| 1992/03/02 | 316 | 316 | 316 | 316 | 25,000 |
| 1992/02/28 | 305 | 316 | 305 | 306 | 5,000 |
| 1992/02/27 | 310 | 310 | 310 | 310 | 3,000 |
| 1992/02/26 | 325 | 325 | 320 | 320 | 4,000 |
| 1992/02/25 | 330 | 330 | 330 | 330 | 2,000 |
| 1992/02/24 | 330 | 330 | 330 | 330 | 2,000 |
| 1992/02/18 | 301 | 301 | 301 | 301 | 2,000 |
| 1992/02/17 | 300 | 300 | 300 | 300 | 5,000 |
| 1992/02/14 | 326 | 326 | 319 | 319 | 3,000 |
| 1992/02/13 | 331 | 331 | 331 | 331 | 2,000 |
| 1992/02/12 | 336 | 336 | 336 | 336 | 4,000 |
| 1992/02/07 | 315 | 316 | 315 | 316 | 3,000 |
| 1992/02/06 | 305 | 305 | 305 | 305 | 2,000 |
| 1992/02/05 | 310 | 310 | 310 | 310 | 3,000 |
| 1992/02/04 | 301 | 310 | 301 | 310 | 7,000 |
| 1992/02/03 | 285 | 300 | 285 | 300 | 4,000 |
| 1992/01/31 | 270 | 280 | 270 | 275 | 4,000 |
| 1992/01/30 | 279 | 279 | 270 | 270 | 3,000 |
| 1992/01/23 | 305 | 305 | 305 | 305 | 4,000 |
| 1992/01/22 | 305 | 305 | 305 | 305 | 1,000 |
| 1992/01/21 | 305 | 305 | 305 | 305 | 1,000 |
| 1992/01/20 | 304 | 304 | 304 | 304 | 1,000 |
| 1992/01/14 | 301 | 301 | 295 | 300 | 7,000 |
| 1992/01/13 | 310 | 310 | 310 | 310 | 1,000 |
| 1992/01/10 | 310 | 310 | 310 | 310 | 1,000 |
| 1992/01/09 | 310 | 310 | 310 | 310 | 4,000 |
| 1992/01/07 | 321 | 321 | 320 | 320 | 5,000 |
| 1992/01/06 | 320 | 325 | 320 | 325 | 2,000 |