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 |
|---|---|---|---|---|---|
| 1995/12/29 | 340 | 340 | 335 | 339 | 12,000 |
| 1995/12/28 | 331 | 340 | 327 | 336 | 38,000 |
| 1995/12/27 | 327 | 333 | 327 | 330 | 14,000 |
| 1995/12/26 | 325 | 334 | 325 | 328 | 21,000 |
| 1995/12/25 | 339 | 340 | 325 | 325 | 18,000 |
| 1995/12/22 | 350 | 355 | 330 | 339 | 82,000 |
| 1995/12/21 | 310 | 353 | 306 | 335 | 148,000 |
| 1995/12/20 | 300 | 305 | 300 | 305 | 8,000 |
| 1995/12/19 | 299 | 300 | 298 | 300 | 10,000 |
| 1995/12/18 | 299 | 300 | 298 | 300 | 7,000 |
| 1995/12/15 | 298 | 300 | 298 | 300 | 17,000 |
| 1995/12/14 | 290 | 298 | 290 | 298 | 8,000 |
| 1995/12/13 | 299 | 300 | 290 | 290 | 16,000 |
| 1995/12/12 | 299 | 299 | 288 | 298 | 9,000 |
| 1995/12/11 | 300 | 300 | 299 | 299 | 13,000 |
| 1995/12/08 | 290 | 300 | 290 | 300 | 8,000 |
| 1995/12/07 | 301 | 302 | 299 | 300 | 17,000 |
| 1995/12/06 | 305 | 309 | 301 | 301 | 12,000 |
| 1995/12/05 | 313 | 320 | 305 | 305 | 77,000 |
| 1995/12/04 | 290 | 305 | 290 | 305 | 29,000 |
| 1995/12/01 | 288 | 290 | 285 | 285 | 13,000 |
| 1995/11/30 | 290 | 290 | 280 | 281 | 25,000 |
| 1995/11/29 | 260 | 275 | 260 | 275 | 18,000 |
| 1995/11/28 | 265 | 265 | 257 | 257 | 4,000 |
| 1995/11/27 | 257 | 257 | 257 | 257 | 1,000 |
| 1995/11/22 | 265 | 265 | 256 | 256 | 3,000 |
| 1995/11/20 | 260 | 269 | 256 | 256 | 13,000 |
| 1995/11/17 | 256 | 256 | 256 | 256 | 3,000 |
| 1995/11/16 | 256 | 256 | 252 | 252 | 9,000 |
| 1995/11/13 | 265 | 265 | 256 | 256 | 13,000 |
| 1995/11/10 | 260 | 265 | 256 | 265 | 9,000 |
| 1995/11/09 | 268 | 270 | 260 | 260 | 17,000 |
| 1995/11/08 | 249 | 264 | 249 | 264 | 15,000 |
| 1995/11/07 | 246 | 256 | 246 | 248 | 14,000 |
| 1995/11/06 | 252 | 252 | 245 | 245 | 10,000 |
| 1995/11/02 | 250 | 250 | 250 | 250 | 5,000 |
| 1995/11/01 | 248 | 250 | 248 | 250 | 6,000 |
| 1995/10/31 | 247 | 250 | 247 | 250 | 3,000 |
| 1995/10/30 | 245 | 245 | 245 | 245 | 2,000 |
| 1995/10/27 | 246 | 246 | 245 | 245 | 10,000 |
| 1995/10/26 | 246 | 246 | 245 | 245 | 9,000 |
| 1995/10/24 | 245 | 245 | 241 | 241 | 4,000 |
| 1995/10/23 | 257 | 257 | 256 | 256 | 9,000 |
| 1995/10/20 | 254 | 254 | 254 | 254 | 2,000 |
| 1995/10/12 | 258 | 258 | 258 | 258 | 2,000 |
| 1995/10/11 | 260 | 260 | 260 | 260 | 10,000 |
| 1995/10/09 | 243 | 244 | 239 | 240 | 5,000 |
| 1995/10/06 | 240 | 240 | 240 | 240 | 5,000 |
| 1995/10/05 | 245 | 245 | 241 | 241 | 3,000 |
| 1995/10/04 | 241 | 241 | 240 | 240 | 8,000 |
| 1995/10/03 | 245 | 245 | 240 | 240 | 10,000 |
| 1995/09/27 | 245 | 245 | 245 | 245 | 2,000 |
| 1995/09/26 | 245 | 245 | 245 | 245 | 3,000 |
| 1995/09/25 | 251 | 255 | 251 | 255 | 4,000 |
| 1995/09/22 | 260 | 260 | 255 | 255 | 6,000 |
| 1995/09/21 | 258 | 258 | 255 | 255 | 4,000 |
| 1995/09/20 | 256 | 257 | 250 | 253 | 32,000 |
| 1995/09/19 | 258 | 258 | 255 | 255 | 6,000 |
| 1995/09/18 | 257 | 265 | 256 | 258 | 11,000 |
| 1995/09/14 | 260 | 260 | 255 | 255 | 9,000 |
| 1995/09/13 | 260 | 260 | 260 | 260 | 4,000 |
| 1995/09/12 | 260 | 260 | 259 | 260 | 9,000 |
| 1995/09/11 | 259 | 260 | 259 | 259 | 11,000 |
| 1995/09/08 | 255 | 257 | 255 | 257 | 4,000 |
| 1995/09/07 | 257 | 265 | 257 | 265 | 5,000 |
| 1995/09/05 | 260 | 260 | 250 | 250 | 4,000 |
| 1995/09/04 | 269 | 269 | 265 | 265 | 7,000 |
| 1995/09/01 | 268 | 268 | 266 | 266 | 12,000 |
| 1995/08/31 | 268 | 270 | 266 | 266 | 16,000 |
| 1995/08/30 | 269 | 269 | 268 | 268 | 17,000 |
| 1995/08/29 | 267 | 268 | 266 | 268 | 12,000 |
| 1995/08/28 | 261 | 261 | 256 | 256 | 9,000 |
| 1995/08/25 | 267 | 267 | 261 | 261 | 3,000 |
| 1995/08/24 | 260 | 268 | 260 | 268 | 6,000 |
| 1995/08/23 | 269 | 270 | 267 | 267 | 12,000 |
| 1995/08/22 | 269 | 270 | 269 | 270 | 9,000 |
| 1995/08/21 | 270 | 270 | 265 | 267 | 12,000 |
| 1995/08/18 | 265 | 270 | 265 | 270 | 6,000 |
| 1995/08/17 | 263 | 273 | 263 | 270 | 12,000 |
| 1995/08/16 | 260 | 264 | 258 | 260 | 24,000 |
| 1995/08/15 | 239 | 242 | 235 | 238 | 16,000 |
| 1995/08/14 | 242 | 242 | 238 | 238 | 5,000 |
| 1995/08/11 | 241 | 243 | 241 | 243 | 8,000 |
| 1995/08/09 | 241 | 244 | 241 | 244 | 3,000 |
| 1995/08/08 | 245 | 245 | 232 | 232 | 7,000 |
| 1995/08/07 | 245 | 245 | 245 | 245 | 1,000 |
| 1995/08/04 | 240 | 245 | 240 | 245 | 12,000 |
| 1995/08/03 | 241 | 243 | 240 | 240 | 11,000 |
| 1995/08/02 | 243 | 243 | 243 | 243 | 1,000 |
| 1995/08/01 | 243 | 243 | 243 | 243 | 7,000 |
| 1995/07/28 | 243 | 244 | 243 | 243 | 4,000 |
| 1995/07/27 | 246 | 246 | 240 | 240 | 6,000 |
| 1995/07/26 | 242 | 243 | 242 | 243 | 2,000 |
| 1995/07/25 | 254 | 254 | 242 | 242 | 8,000 |
| 1995/07/21 | 265 | 270 | 264 | 264 | 6,000 |
| 1995/07/19 | 245 | 245 | 241 | 245 | 14,000 |
| 1995/07/17 | 259 | 259 | 249 | 249 | 12,000 |
| 1995/07/14 | 260 | 260 | 259 | 259 | 9,000 |
| 1995/07/13 | 245 | 258 | 245 | 258 | 10,000 |
| 1995/07/12 | 265 | 265 | 265 | 265 | 4,000 |
| 1995/07/11 | 267 | 273 | 265 | 265 | 15,000 |
| 1995/07/10 | 246 | 248 | 246 | 248 | 2,000 |
| 1995/07/07 | 240 | 240 | 240 | 240 | 1,000 |
| 1995/07/06 | 230 | 230 | 230 | 230 | 2,000 |
| 1995/07/04 | 230 | 230 | 230 | 230 | 1,000 |
| 1995/07/03 | 245 | 245 | 230 | 230 | 7,000 |
| 1995/06/30 | 235 | 235 | 230 | 230 | 4,000 |
| 1995/06/29 | 231 | 236 | 230 | 230 | 5,000 |
| 1995/06/28 | 235 | 235 | 230 | 230 | 8,000 |
| 1995/06/26 | 236 | 240 | 236 | 240 | 7,000 |
| 1995/06/23 | 236 | 236 | 236 | 236 | 5,000 |
| 1995/06/22 | 231 | 236 | 231 | 236 | 2,000 |
| 1995/06/21 | 234 | 240 | 234 | 240 | 3,000 |
| 1995/06/20 | 242 | 242 | 241 | 241 | 2,000 |
| 1995/06/19 | 236 | 236 | 235 | 235 | 2,000 |
| 1995/06/16 | 233 | 233 | 233 | 233 | 1,000 |
| 1995/06/15 | 231 | 232 | 230 | 231 | 6,000 |
| 1995/06/14 | 231 | 231 | 226 | 231 | 9,000 |
| 1995/06/13 | 232 | 232 | 231 | 231 | 10,000 |
| 1995/06/12 | 240 | 240 | 231 | 231 | 6,000 |
| 1995/06/09 | 261 | 262 | 261 | 262 | 2,000 |
| 1995/06/08 | 262 | 262 | 261 | 261 | 4,000 |
| 1995/06/07 | 265 | 265 | 262 | 262 | 3,000 |
| 1995/06/06 | 275 | 275 | 270 | 270 | 5,000 |
| 1995/06/02 | 285 | 288 | 274 | 274 | 6,000 |
| 1995/05/31 | 271 | 271 | 270 | 270 | 7,000 |
| 1995/05/30 | 271 | 271 | 270 | 270 | 12,000 |
| 1995/05/29 | 271 | 271 | 271 | 271 | 2,000 |
| 1995/05/26 | 270 | 275 | 270 | 271 | 7,000 |
| 1995/05/25 | 272 | 272 | 270 | 270 | 13,000 |
| 1995/05/24 | 287 | 287 | 287 | 287 | 5,000 |
| 1995/05/23 | 263 | 263 | 262 | 262 | 12,000 |
| 1995/05/22 | 300 | 300 | 298 | 298 | 3,000 |
| 1995/05/19 | 300 | 300 | 300 | 300 | 11,000 |
| 1995/05/15 | 310 | 310 | 305 | 305 | 2,000 |
| 1995/05/12 | 303 | 303 | 303 | 303 | 4,000 |
| 1995/05/11 | 305 | 305 | 303 | 303 | 7,000 |
| 1995/05/10 | 309 | 309 | 306 | 306 | 3,000 |
| 1995/05/09 | 305 | 310 | 305 | 310 | 8,000 |
| 1995/05/08 | 306 | 310 | 303 | 303 | 8,000 |
| 1995/05/02 | 301 | 303 | 301 | 303 | 3,000 |
| 1995/05/01 | 303 | 303 | 301 | 301 | 5,000 |
| 1995/04/28 | 303 | 303 | 300 | 303 | 8,000 |
| 1995/04/27 | 307 | 307 | 300 | 307 | 15,000 |
| 1995/04/26 | 315 | 320 | 310 | 310 | 11,000 |
| 1995/04/25 | 313 | 315 | 313 | 315 | 6,000 |
| 1995/04/24 | 321 | 321 | 321 | 321 | 2,000 |
| 1995/04/21 | 312 | 325 | 312 | 321 | 17,000 |
| 1995/04/20 | 315 | 320 | 315 | 320 | 6,000 |
| 1995/04/19 | 303 | 310 | 303 | 310 | 15,000 |
| 1995/04/18 | 333 | 333 | 333 | 333 | 1,000 |
| 1995/04/17 | 334 | 334 | 333 | 333 | 5,000 |
| 1995/04/14 | 319 | 346 | 319 | 338 | 40,000 |
| 1995/04/13 | 301 | 320 | 300 | 320 | 32,000 |
| 1995/04/12 | 300 | 301 | 300 | 300 | 11,000 |
| 1995/04/11 | 300 | 300 | 300 | 300 | 3,000 |
| 1995/04/10 | 300 | 300 | 295 | 295 | 3,000 |
| 1995/04/07 | 295 | 295 | 295 | 295 | 2,000 |
| 1995/04/06 | 290 | 290 | 290 | 290 | 4,000 |
| 1995/04/05 | 292 | 310 | 292 | 310 | 3,000 |
| 1995/04/03 | 280 | 286 | 275 | 286 | 5,000 |
| 1995/03/31 | 300 | 300 | 292 | 292 | 17,000 |
| 1995/03/29 | 315 | 315 | 310 | 315 | 4,000 |
| 1995/03/28 | 311 | 311 | 311 | 311 | 4,000 |
| 1995/03/27 | 290 | 290 | 290 | 290 | 6,000 |
| 1995/03/24 | 270 | 270 | 270 | 270 | 4,000 |
| 1995/03/23 | 298 | 300 | 290 | 290 | 17,000 |
| 1995/03/22 | 288 | 288 | 288 | 288 | 1,000 |
| 1995/03/20 | 300 | 300 | 287 | 287 | 4,000 |
| 1995/03/17 | 305 | 305 | 303 | 303 | 4,000 |
| 1995/03/16 | 310 | 310 | 310 | 310 | 4,000 |
| 1995/03/15 | 310 | 315 | 306 | 315 | 7,000 |
| 1995/03/14 | 310 | 310 | 310 | 310 | 9,000 |
| 1995/03/13 | 311 | 311 | 310 | 310 | 3,000 |
| 1995/03/10 | 312 | 316 | 311 | 312 | 9,000 |
| 1995/03/09 | 315 | 315 | 310 | 311 | 4,000 |
| 1995/03/08 | 320 | 320 | 310 | 310 | 5,000 |
| 1995/03/07 | 320 | 325 | 316 | 320 | 12,000 |
| 1995/03/06 | 326 | 326 | 320 | 320 | 2,000 |
| 1995/03/03 | 325 | 326 | 325 | 326 | 3,000 |
| 1995/03/02 | 323 | 324 | 323 | 324 | 5,000 |
| 1995/03/01 | 335 | 338 | 324 | 324 | 20,000 |
| 1995/02/28 | 325 | 325 | 324 | 324 | 4,000 |
| 1995/02/24 | 325 | 335 | 325 | 335 | 14,000 |
| 1995/02/23 | 345 | 348 | 337 | 338 | 7,000 |
| 1995/02/22 | 336 | 341 | 336 | 340 | 11,000 |
| 1995/02/21 | 330 | 339 | 330 | 339 | 6,000 |
| 1995/02/20 | 339 | 339 | 339 | 339 | 1,000 |
| 1995/02/17 | 320 | 329 | 320 | 329 | 22,000 |
| 1995/02/16 | 330 | 330 | 325 | 325 | 5,000 |
| 1995/02/14 | 335 | 335 | 330 | 330 | 6,000 |
| 1995/02/13 | 329 | 341 | 329 | 335 | 10,000 |
| 1995/02/10 | 316 | 321 | 316 | 320 | 3,000 |
| 1995/02/09 | 329 | 329 | 320 | 320 | 21,000 |
| 1995/02/08 | 329 | 329 | 325 | 325 | 8,000 |
| 1995/02/07 | 320 | 329 | 320 | 325 | 5,000 |
| 1995/02/06 | 320 | 325 | 320 | 325 | 3,000 |
| 1995/02/03 | 320 | 325 | 315 | 316 | 17,000 |
| 1995/02/02 | 319 | 323 | 317 | 320 | 15,000 |
| 1995/02/01 | 332 | 332 | 314 | 319 | 18,000 |
| 1995/01/31 | 330 | 335 | 328 | 328 | 41,000 |
| 1995/01/30 | 332 | 337 | 327 | 330 | 23,000 |
| 1995/01/27 | 330 | 335 | 325 | 325 | 15,000 |
| 1995/01/26 | 335 | 335 | 327 | 331 | 21,000 |
| 1995/01/25 | 331 | 340 | 330 | 330 | 29,000 |
| 1995/01/24 | 325 | 331 | 325 | 331 | 12,000 |
| 1995/01/23 | 341 | 341 | 334 | 334 | 5,000 |
| 1995/01/20 | 350 | 350 | 341 | 341 | 12,000 |
| 1995/01/19 | 351 | 355 | 350 | 350 | 14,000 |
| 1995/01/18 | 351 | 352 | 350 | 350 | 23,000 |
| 1995/01/17 | 375 | 375 | 350 | 350 | 21,000 |
| 1995/01/13 | 375 | 380 | 375 | 375 | 8,000 |
| 1995/01/12 | 381 | 381 | 381 | 381 | 3,000 |
| 1995/01/11 | 370 | 371 | 370 | 371 | 14,000 |
| 1995/01/10 | 372 | 380 | 371 | 371 | 15,000 |
| 1995/01/09 | 380 | 380 | 371 | 372 | 14,000 |
| 1995/01/06 | 381 | 385 | 380 | 385 | 16,000 |
| 1995/01/05 | 380 | 380 | 380 | 380 | 8,000 |
| 1995/01/04 | 362 | 366 | 362 | 366 | 6,000 |