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 |
---|---|---|---|---|---|
1994/12/30 | 370 | 375 | 361 | 361 | 12,000 |
1994/12/29 | 375 | 380 | 370 | 370 | 11,000 |
1994/12/28 | 385 | 385 | 378 | 378 | 10,000 |
1994/12/27 | 385 | 385 | 373 | 373 | 10,000 |
1994/12/26 | 387 | 387 | 385 | 385 | 7,000 |
1994/12/22 | 359 | 367 | 356 | 367 | 26,000 |
1994/12/21 | 358 | 358 | 356 | 358 | 22,000 |
1994/12/20 | 356 | 363 | 356 | 363 | 25,000 |
1994/12/19 | 355 | 358 | 355 | 355 | 12,000 |
1994/12/16 | 360 | 364 | 351 | 351 | 21,000 |
1994/12/15 | 371 | 371 | 364 | 365 | 10,000 |
1994/12/14 | 370 | 370 | 370 | 370 | 4,000 |
1994/12/13 | 364 | 370 | 363 | 365 | 11,000 |
1994/12/12 | 379 | 381 | 363 | 363 | 22,000 |
1994/12/09 | 381 | 381 | 381 | 381 | 7,000 |
1994/12/08 | 386 | 386 | 379 | 381 | 5,000 |
1994/12/07 | 391 | 391 | 391 | 391 | 6,000 |
1994/12/06 | 391 | 394 | 386 | 386 | 7,000 |
1994/12/05 | 407 | 407 | 391 | 391 | 11,000 |
1994/12/02 | 395 | 400 | 395 | 397 | 9,000 |
1994/12/01 | 400 | 400 | 393 | 393 | 18,000 |
1994/11/30 | 390 | 390 | 386 | 386 | 13,000 |
1994/11/29 | 371 | 380 | 371 | 380 | 14,000 |
1994/11/28 | 369 | 369 | 350 | 361 | 37,000 |
1994/11/25 | 380 | 380 | 365 | 370 | 24,000 |
1994/11/24 | 387 | 390 | 380 | 380 | 11,000 |
1994/11/22 | 396 | 400 | 395 | 395 | 9,000 |
1994/11/21 | 416 | 416 | 395 | 395 | 13,000 |
1994/11/18 | 424 | 425 | 411 | 411 | 13,000 |
1994/11/17 | 401 | 421 | 400 | 420 | 10,000 |
1994/11/16 | 410 | 410 | 401 | 401 | 8,000 |
1994/11/15 | 384 | 400 | 384 | 400 | 14,000 |
1994/11/14 | 387 | 388 | 380 | 382 | 13,000 |
1994/11/11 | 390 | 390 | 387 | 387 | 7,000 |
1994/11/10 | 400 | 400 | 390 | 391 | 18,000 |
1994/11/09 | 406 | 409 | 397 | 397 | 22,000 |
1994/11/08 | 421 | 421 | 411 | 411 | 11,000 |
1994/11/07 | 433 | 440 | 426 | 426 | 20,000 |
1994/11/04 | 426 | 433 | 426 | 433 | 20,000 |
1994/11/02 | 425 | 425 | 421 | 425 | 14,000 |
1994/11/01 | 411 | 421 | 411 | 421 | 4,000 |
1994/10/31 | 407 | 415 | 404 | 404 | 23,000 |
1994/10/28 | 410 | 415 | 405 | 405 | 18,000 |
1994/10/27 | 414 | 414 | 408 | 409 | 40,000 |
1994/10/26 | 426 | 427 | 402 | 402 | 17,000 |
1994/10/25 | 427 | 427 | 417 | 427 | 18,000 |
1994/10/24 | 428 | 428 | 423 | 425 | 39,000 |
1994/10/21 | 430 | 436 | 415 | 423 | 147,000 |
1994/10/20 | 424 | 445 | 424 | 436 | 439,000 |
1994/10/19 | 406 | 416 | 403 | 410 | 240,000 |
1994/10/18 | 400 | 406 | 400 | 401 | 32,000 |
1994/10/17 | 401 | 401 | 395 | 395 | 16,000 |
1994/10/14 | 405 | 405 | 398 | 401 | 15,000 |
1994/10/13 | 400 | 405 | 395 | 400 | 15,000 |
1994/10/12 | 410 | 410 | 400 | 400 | 8,000 |
1994/10/11 | 421 | 421 | 421 | 421 | 4,000 |
1994/10/07 | 420 | 425 | 420 | 421 | 11,000 |
1994/10/06 | 415 | 420 | 410 | 410 | 13,000 |
1994/10/05 | 396 | 396 | 394 | 395 | 7,000 |
1994/10/04 | 410 | 410 | 402 | 402 | 7,000 |
1994/10/03 | 407 | 407 | 406 | 406 | 9,000 |
1994/09/30 | 394 | 405 | 394 | 400 | 13,000 |
1994/09/29 | 392 | 392 | 392 | 392 | 2,000 |
1994/09/28 | 403 | 403 | 395 | 395 | 4,000 |
1994/09/27 | 400 | 400 | 394 | 394 | 22,000 |
1994/09/26 | 403 | 404 | 401 | 401 | 17,000 |
1994/09/22 | 403 | 403 | 403 | 403 | 10,000 |
1994/09/21 | 404 | 410 | 404 | 404 | 15,000 |
1994/09/20 | 404 | 409 | 400 | 409 | 13,000 |
1994/09/19 | 405 | 410 | 400 | 410 | 26,000 |
1994/09/16 | 407 | 408 | 407 | 407 | 8,000 |
1994/09/14 | 410 | 410 | 405 | 410 | 25,000 |
1994/09/13 | 425 | 425 | 411 | 411 | 13,000 |
1994/09/12 | 421 | 421 | 421 | 421 | 1,000 |
1994/09/09 | 417 | 426 | 417 | 420 | 18,000 |
1994/09/08 | 415 | 417 | 415 | 416 | 15,000 |
1994/09/07 | 415 | 416 | 403 | 413 | 27,000 |
1994/09/06 | 430 | 430 | 416 | 416 | 47,000 |
1994/09/05 | 450 | 450 | 428 | 433 | 19,000 |
1994/09/02 | 427 | 449 | 425 | 449 | 35,000 |
1994/09/01 | 430 | 430 | 421 | 422 | 62,000 |
1994/08/31 | 432 | 433 | 431 | 432 | 20,000 |
1994/08/30 | 438 | 438 | 430 | 435 | 28,000 |
1994/08/29 | 450 | 455 | 426 | 433 | 23,000 |
1994/08/26 | 460 | 460 | 445 | 445 | 31,000 |
1994/08/25 | 456 | 462 | 456 | 460 | 10,000 |
1994/08/24 | 452 | 453 | 450 | 453 | 25,000 |
1994/08/23 | 480 | 480 | 450 | 452 | 33,000 |
1994/08/22 | 452 | 455 | 452 | 455 | 3,000 |
1994/08/19 | 470 | 470 | 450 | 452 | 36,000 |
1994/08/18 | 488 | 491 | 475 | 475 | 26,000 |
1994/08/17 | 494 | 505 | 490 | 490 | 13,000 |
1994/08/16 | 500 | 509 | 500 | 504 | 88,000 |
1994/08/15 | 508 | 508 | 495 | 495 | 31,000 |
1994/08/12 | 504 | 508 | 496 | 506 | 125,000 |
1994/08/11 | 490 | 509 | 489 | 508 | 154,000 |
1994/08/10 | 509 | 510 | 490 | 498 | 148,000 |
1994/08/09 | 501 | 521 | 500 | 504 | 633,000 |
1994/08/08 | 480 | 499 | 479 | 499 | 130,000 |
1994/08/05 | 490 | 490 | 470 | 480 | 63,000 |
1994/08/04 | 456 | 485 | 456 | 485 | 77,000 |
1994/08/03 | 431 | 460 | 431 | 460 | 20,000 |
1994/08/02 | 431 | 435 | 421 | 421 | 11,000 |
1994/08/01 | 430 | 430 | 421 | 430 | 8,000 |
1994/07/29 | 440 | 440 | 432 | 432 | 12,000 |
1994/07/28 | 433 | 435 | 427 | 427 | 7,000 |
1994/07/27 | 440 | 440 | 426 | 428 | 6,000 |
1994/07/26 | 440 | 440 | 435 | 436 | 14,000 |
1994/07/25 | 459 | 460 | 450 | 450 | 28,000 |
1994/07/22 | 475 | 475 | 459 | 459 | 15,000 |
1994/07/21 | 465 | 466 | 465 | 466 | 7,000 |
1994/07/20 | 465 | 470 | 465 | 465 | 5,000 |
1994/07/19 | 471 | 472 | 470 | 471 | 16,000 |
1994/07/18 | 471 | 471 | 470 | 471 | 12,000 |
1994/07/15 | 481 | 488 | 480 | 480 | 38,000 |
1994/07/14 | 472 | 483 | 470 | 483 | 17,000 |
1994/07/13 | 464 | 473 | 460 | 470 | 26,000 |
1994/07/12 | 470 | 470 | 458 | 465 | 22,000 |
1994/07/11 | 470 | 471 | 456 | 470 | 23,000 |
1994/07/08 | 494 | 494 | 480 | 480 | 17,000 |
1994/07/07 | 505 | 505 | 485 | 495 | 48,000 |
1994/07/06 | 505 | 506 | 498 | 501 | 100,000 |
1994/07/05 | 506 | 506 | 492 | 498 | 244,000 |
1994/07/04 | 475 | 510 | 475 | 485 | 307,000 |
1994/07/01 | 480 | 480 | 465 | 469 | 93,000 |
1994/06/30 | 450 | 480 | 450 | 475 | 122,000 |
1994/06/29 | 446 | 451 | 445 | 445 | 20,000 |
1994/06/28 | 440 | 443 | 436 | 438 | 26,000 |
1994/06/27 | 440 | 440 | 440 | 440 | 4,000 |
1994/06/24 | 459 | 460 | 442 | 446 | 32,000 |
1994/06/23 | 450 | 459 | 450 | 458 | 23,000 |
1994/06/22 | 430 | 445 | 430 | 445 | 25,000 |
1994/06/21 | 462 | 462 | 450 | 450 | 23,000 |
1994/06/20 | 466 | 471 | 461 | 461 | 27,000 |
1994/06/17 | 478 | 481 | 471 | 471 | 37,000 |
1994/06/16 | 487 | 490 | 480 | 488 | 110,000 |
1994/06/15 | 474 | 495 | 474 | 480 | 276,000 |
1994/06/14 | 448 | 475 | 445 | 470 | 155,000 |
1994/06/13 | 445 | 450 | 443 | 443 | 32,000 |
1994/06/10 | 442 | 445 | 430 | 445 | 30,000 |
1994/06/09 | 449 | 449 | 442 | 442 | 14,000 |
1994/06/08 | 440 | 450 | 440 | 440 | 38,000 |
1994/06/07 | 416 | 435 | 416 | 435 | 29,000 |
1994/06/06 | 430 | 430 | 409 | 411 | 47,000 |
1994/06/03 | 447 | 449 | 430 | 430 | 54,000 |
1994/06/02 | 415 | 447 | 415 | 447 | 74,000 |
1994/06/01 | 415 | 415 | 413 | 413 | 51,000 |
1994/05/31 | 410 | 420 | 410 | 420 | 31,000 |
1994/05/30 | 415 | 416 | 410 | 410 | 36,000 |
1994/05/27 | 403 | 415 | 403 | 415 | 36,000 |
1994/05/26 | 405 | 405 | 400 | 405 | 33,000 |
1994/05/25 | 410 | 412 | 405 | 405 | 17,000 |
1994/05/24 | 419 | 420 | 410 | 410 | 14,000 |
1994/05/23 | 415 | 420 | 411 | 420 | 20,000 |
1994/05/20 | 410 | 415 | 410 | 415 | 15,000 |
1994/05/19 | 411 | 412 | 406 | 410 | 29,000 |
1994/05/18 | 420 | 420 | 413 | 416 | 20,000 |
1994/05/17 | 425 | 430 | 421 | 421 | 25,000 |
1994/05/16 | 430 | 432 | 425 | 429 | 16,000 |
1994/05/13 | 447 | 447 | 421 | 430 | 42,000 |
1994/05/12 | 440 | 442 | 431 | 442 | 24,000 |
1994/05/11 | 454 | 454 | 440 | 449 | 62,000 |
1994/05/10 | 444 | 462 | 440 | 449 | 127,000 |
1994/05/09 | 426 | 444 | 425 | 443 | 62,000 |
1994/05/06 | 420 | 425 | 420 | 425 | 15,000 |
1994/05/02 | 425 | 425 | 420 | 420 | 5,000 |
1994/04/28 | 420 | 430 | 420 | 425 | 14,000 |
1994/04/27 | 434 | 436 | 420 | 420 | 28,000 |
1994/04/26 | 442 | 442 | 429 | 434 | 32,000 |
1994/04/25 | 456 | 460 | 444 | 444 | 80,000 |
1994/04/22 | 429 | 465 | 427 | 450 | 222,000 |
1994/04/21 | 424 | 427 | 422 | 425 | 51,000 |
1994/04/20 | 407 | 430 | 407 | 422 | 90,000 |
1994/04/19 | 399 | 406 | 389 | 406 | 38,000 |
1994/04/18 | 399 | 404 | 399 | 399 | 10,000 |
1994/04/15 | 399 | 399 | 399 | 399 | 2,000 |
1994/04/14 | 401 | 403 | 399 | 400 | 8,000 |
1994/04/13 | 409 | 409 | 400 | 401 | 19,000 |
1994/04/12 | 415 | 415 | 404 | 410 | 42,000 |
1994/04/11 | 399 | 415 | 399 | 415 | 50,000 |
1994/04/08 | 410 | 429 | 400 | 400 | 100,000 |
1994/04/07 | 390 | 407 | 389 | 407 | 103,000 |
1994/04/06 | 371 | 380 | 371 | 380 | 47,000 |
1994/04/05 | 364 | 371 | 364 | 371 | 23,000 |
1994/04/04 | 369 | 369 | 365 | 365 | 8,000 |
1994/04/01 | 363 | 365 | 363 | 365 | 11,000 |
1994/03/31 | 360 | 365 | 360 | 365 | 5,000 |
1994/03/30 | 361 | 370 | 361 | 370 | 9,000 |
1994/03/29 | 357 | 358 | 355 | 356 | 5,000 |
1994/03/28 | 360 | 361 | 360 | 361 | 3,000 |
1994/03/25 | 371 | 371 | 360 | 360 | 7,000 |
1994/03/24 | 370 | 370 | 370 | 370 | 2,000 |
1994/03/23 | 374 | 375 | 374 | 375 | 3,000 |
1994/03/22 | 375 | 375 | 374 | 375 | 9,000 |
1994/03/18 | 378 | 378 | 375 | 375 | 11,000 |
1994/03/17 | 380 | 380 | 377 | 378 | 11,000 |
1994/03/16 | 375 | 377 | 370 | 377 | 23,000 |
1994/03/15 | 380 | 380 | 375 | 375 | 9,000 |
1994/03/14 | 380 | 380 | 380 | 380 | 7,000 |
1994/03/11 | 351 | 355 | 350 | 350 | 30,000 |
1994/03/10 | 357 | 357 | 350 | 351 | 9,000 |
1994/03/09 | 358 | 358 | 357 | 357 | 10,000 |
1994/03/08 | 357 | 357 | 356 | 357 | 21,000 |
1994/03/07 | 361 | 361 | 356 | 356 | 18,000 |
1994/03/04 | 360 | 360 | 356 | 356 | 24,000 |
1994/03/03 | 359 | 360 | 355 | 356 | 25,000 |
1994/03/02 | 375 | 375 | 365 | 365 | 13,000 |
1994/03/01 | 390 | 395 | 386 | 386 | 11,000 |
1994/02/28 | 389 | 390 | 386 | 386 | 25,000 |
1994/02/25 | 371 | 371 | 370 | 370 | 5,000 |
1994/02/24 | 380 | 380 | 380 | 380 | 5,000 |
1994/02/22 | 366 | 366 | 350 | 350 | 8,000 |
1994/02/21 | 394 | 394 | 370 | 370 | 20,000 |
1994/02/18 | 396 | 396 | 381 | 390 | 73,000 |
1994/02/17 | 353 | 357 | 352 | 357 | 931,000 |
1994/02/16 | 350 | 352 | 350 | 351 | 6,000 |
1994/02/15 | 341 | 341 | 340 | 340 | 2,000 |
1994/02/10 | 340 | 340 | 340 | 340 | 7,000 |
1994/02/09 | 369 | 369 | 369 | 369 | 3,000 |
1994/02/08 | 369 | 369 | 369 | 369 | 2,000 |
1994/02/07 | 369 | 369 | 360 | 365 | 10,000 |
1994/02/04 | 361 | 365 | 361 | 365 | 5,000 |
1994/02/03 | 370 | 370 | 360 | 360 | 6,000 |
1994/02/02 | 389 | 389 | 385 | 385 | 3,000 |
1994/02/01 | 386 | 390 | 385 | 390 | 5,000 |
1994/01/31 | 360 | 380 | 360 | 375 | 12,000 |
1994/01/27 | 358 | 362 | 357 | 362 | 13,000 |
1994/01/26 | 356 | 356 | 356 | 356 | 3,000 |
1994/01/25 | 343 | 355 | 336 | 355 | 8,000 |
1994/01/21 | 374 | 374 | 370 | 374 | 16,000 |
1994/01/20 | 364 | 364 | 364 | 364 | 6,000 |
1994/01/19 | 344 | 344 | 344 | 344 | 4,000 |
1994/01/18 | 336 | 340 | 336 | 336 | 7,000 |
1994/01/17 | 331 | 336 | 331 | 331 | 9,000 |
1994/01/14 | 330 | 338 | 330 | 330 | 21,000 |
1994/01/13 | 319 | 321 | 318 | 321 | 3,000 |
1994/01/12 | 317 | 317 | 317 | 317 | 8,000 |
1994/01/11 | 320 | 320 | 317 | 317 | 2,000 |
1994/01/10 | 312 | 312 | 312 | 312 | 5,000 |
1994/01/07 | 300 | 300 | 295 | 295 | 2,000 |
1994/01/04 | 280 | 280 | 280 | 280 | 3,000 |