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 |
|---|---|---|---|---|---|
| 1996/12/27 | 260 | 268 | 260 | 268 | 3,000 |
| 1996/12/26 | 280 | 285 | 270 | 270 | 16,000 |
| 1996/12/25 | 276 | 285 | 276 | 285 | 7,000 |
| 1996/12/24 | 276 | 276 | 276 | 276 | 4,000 |
| 1996/12/20 | 285 | 290 | 272 | 272 | 7,000 |
| 1996/12/19 | 285 | 285 | 271 | 271 | 11,000 |
| 1996/12/18 | 285 | 295 | 285 | 293 | 10,000 |
| 1996/12/17 | 285 | 290 | 285 | 285 | 8,000 |
| 1996/12/16 | 289 | 290 | 286 | 290 | 9,000 |
| 1996/12/13 | 291 | 291 | 290 | 290 | 8,000 |
| 1996/12/12 | 311 | 311 | 309 | 309 | 4,000 |
| 1996/12/11 | 301 | 315 | 300 | 315 | 8,000 |
| 1996/12/10 | 301 | 301 | 300 | 300 | 2,000 |
| 1996/12/09 | 310 | 310 | 301 | 301 | 5,000 |
| 1996/12/06 | 291 | 295 | 291 | 295 | 3,000 |
| 1996/12/05 | 289 | 289 | 289 | 289 | 3,000 |
| 1996/12/04 | 310 | 310 | 289 | 289 | 9,000 |
| 1996/12/03 | 300 | 300 | 300 | 300 | 7,000 |
| 1996/12/02 | 300 | 300 | 300 | 300 | 9,000 |
| 1996/11/29 | 301 | 301 | 301 | 301 | 2,000 |
| 1996/11/28 | 307 | 307 | 300 | 306 | 10,000 |
| 1996/11/27 | 308 | 310 | 308 | 310 | 4,000 |
| 1996/11/26 | 310 | 310 | 310 | 310 | 6,000 |
| 1996/11/25 | 310 | 310 | 305 | 305 | 4,000 |
| 1996/11/22 | 310 | 310 | 310 | 310 | 5,000 |
| 1996/11/20 | 310 | 310 | 310 | 310 | 8,000 |
| 1996/11/19 | 310 | 310 | 310 | 310 | 4,000 |
| 1996/11/18 | 312 | 312 | 312 | 312 | 1,000 |
| 1996/11/15 | 320 | 320 | 310 | 315 | 12,000 |
| 1996/11/14 | 320 | 320 | 320 | 320 | 2,000 |
| 1996/11/13 | 316 | 320 | 316 | 320 | 7,000 |
| 1996/11/12 | 321 | 321 | 321 | 321 | 6,000 |
| 1996/11/11 | 320 | 320 | 320 | 320 | 2,000 |
| 1996/11/07 | 318 | 318 | 316 | 316 | 6,000 |
| 1996/11/06 | 315 | 318 | 315 | 318 | 8,000 |
| 1996/11/05 | 325 | 325 | 314 | 314 | 12,000 |
| 1996/10/31 | 326 | 335 | 319 | 335 | 6,000 |
| 1996/10/30 | 326 | 327 | 326 | 326 | 5,000 |
| 1996/10/29 | 320 | 322 | 314 | 320 | 18,000 |
| 1996/10/28 | 321 | 321 | 320 | 320 | 13,000 |
| 1996/10/25 | 330 | 330 | 321 | 321 | 7,000 |
| 1996/10/24 | 330 | 330 | 330 | 330 | 12,000 |
| 1996/10/23 | 345 | 345 | 331 | 340 | 5,000 |
| 1996/10/22 | 340 | 343 | 340 | 342 | 4,000 |
| 1996/10/21 | 342 | 343 | 340 | 343 | 6,000 |
| 1996/10/18 | 340 | 341 | 335 | 340 | 6,000 |
| 1996/10/17 | 329 | 335 | 325 | 330 | 36,000 |
| 1996/10/16 | 322 | 330 | 322 | 330 | 6,000 |
| 1996/10/15 | 321 | 325 | 320 | 320 | 4,000 |
| 1996/10/14 | 322 | 330 | 322 | 325 | 5,000 |
| 1996/10/09 | 321 | 321 | 321 | 321 | 1,000 |
| 1996/10/08 | 328 | 328 | 325 | 328 | 6,000 |
| 1996/10/07 | 328 | 329 | 327 | 327 | 11,000 |
| 1996/10/04 | 329 | 329 | 329 | 329 | 2,000 |
| 1996/10/03 | 328 | 330 | 328 | 330 | 7,000 |
| 1996/10/02 | 338 | 338 | 338 | 338 | 5,000 |
| 1996/10/01 | 335 | 340 | 331 | 340 | 9,000 |
| 1996/09/30 | 340 | 340 | 339 | 339 | 7,000 |
| 1996/09/27 | 341 | 341 | 340 | 340 | 3,000 |
| 1996/09/26 | 335 | 335 | 335 | 335 | 2,000 |
| 1996/09/25 | 335 | 335 | 320 | 320 | 11,000 |
| 1996/09/24 | 340 | 341 | 340 | 340 | 6,000 |
| 1996/09/20 | 354 | 354 | 340 | 340 | 8,000 |
| 1996/09/19 | 355 | 355 | 355 | 355 | 2,000 |
| 1996/09/18 | 365 | 365 | 350 | 360 | 7,000 |
| 1996/09/17 | 355 | 365 | 350 | 365 | 5,000 |
| 1996/09/12 | 355 | 355 | 345 | 355 | 6,000 |
| 1996/09/11 | 355 | 355 | 355 | 355 | 2,000 |
| 1996/09/10 | 345 | 350 | 340 | 340 | 6,000 |
| 1996/09/09 | 344 | 344 | 341 | 341 | 3,000 |
| 1996/09/06 | 350 | 350 | 343 | 343 | 8,000 |
| 1996/09/05 | 351 | 355 | 351 | 355 | 3,000 |
| 1996/09/04 | 359 | 360 | 350 | 350 | 7,000 |
| 1996/09/03 | 345 | 350 | 343 | 350 | 13,000 |
| 1996/09/02 | 343 | 348 | 343 | 345 | 10,000 |
| 1996/08/30 | 343 | 360 | 341 | 345 | 36,000 |
| 1996/08/29 | 339 | 343 | 338 | 338 | 11,000 |
| 1996/08/28 | 336 | 338 | 336 | 338 | 5,000 |
| 1996/08/27 | 340 | 340 | 340 | 340 | 1,000 |
| 1996/08/23 | 360 | 360 | 360 | 360 | 4,000 |
| 1996/08/22 | 360 | 360 | 360 | 360 | 4,000 |
| 1996/08/21 | 378 | 380 | 378 | 380 | 2,000 |
| 1996/08/20 | 364 | 378 | 364 | 378 | 9,000 |
| 1996/08/19 | 360 | 369 | 360 | 369 | 4,000 |
| 1996/08/16 | 337 | 340 | 337 | 340 | 4,000 |
| 1996/08/15 | 327 | 337 | 327 | 337 | 2,000 |
| 1996/08/13 | 314 | 327 | 314 | 327 | 16,000 |
| 1996/08/12 | 329 | 329 | 315 | 315 | 15,000 |
| 1996/08/09 | 340 | 340 | 340 | 340 | 1,000 |
| 1996/08/08 | 350 | 350 | 340 | 340 | 4,000 |
| 1996/08/07 | 350 | 350 | 350 | 350 | 9,000 |
| 1996/08/05 | 365 | 365 | 355 | 355 | 13,000 |
| 1996/08/02 | 349 | 350 | 349 | 350 | 19,000 |
| 1996/08/01 | 350 | 350 | 345 | 350 | 12,000 |
| 1996/07/31 | 350 | 351 | 350 | 350 | 6,000 |
| 1996/07/30 | 361 | 361 | 360 | 360 | 23,000 |
| 1996/07/29 | 360 | 360 | 360 | 360 | 2,000 |
| 1996/07/26 | 367 | 375 | 360 | 360 | 12,000 |
| 1996/07/25 | 375 | 375 | 367 | 367 | 7,000 |
| 1996/07/24 | 373 | 373 | 365 | 370 | 23,000 |
| 1996/07/23 | 372 | 373 | 370 | 373 | 15,000 |
| 1996/07/22 | 375 | 375 | 372 | 372 | 10,000 |
| 1996/07/19 | 390 | 390 | 381 | 386 | 10,000 |
| 1996/07/18 | 380 | 385 | 380 | 385 | 19,000 |
| 1996/07/17 | 380 | 383 | 375 | 375 | 16,000 |
| 1996/07/16 | 385 | 385 | 375 | 380 | 11,000 |
| 1996/07/15 | 391 | 392 | 386 | 386 | 17,000 |
| 1996/07/12 | 391 | 395 | 390 | 390 | 13,000 |
| 1996/07/11 | 399 | 399 | 395 | 395 | 20,000 |
| 1996/07/10 | 391 | 399 | 391 | 395 | 12,000 |
| 1996/07/09 | 390 | 401 | 390 | 391 | 28,000 |
| 1996/07/08 | 399 | 399 | 390 | 390 | 19,000 |
| 1996/07/05 | 401 | 402 | 398 | 401 | 20,000 |
| 1996/07/04 | 402 | 403 | 401 | 402 | 15,000 |
| 1996/07/03 | 406 | 406 | 401 | 405 | 12,000 |
| 1996/07/02 | 410 | 410 | 406 | 406 | 9,000 |
| 1996/07/01 | 410 | 418 | 401 | 401 | 14,000 |
| 1996/06/28 | 397 | 402 | 391 | 395 | 32,000 |
| 1996/06/27 | 398 | 402 | 398 | 402 | 30,000 |
| 1996/06/26 | 415 | 415 | 400 | 400 | 28,000 |
| 1996/06/25 | 406 | 415 | 405 | 415 | 30,000 |
| 1996/06/24 | 413 | 415 | 400 | 401 | 47,000 |
| 1996/06/21 | 430 | 430 | 415 | 420 | 64,000 |
| 1996/06/20 | 440 | 445 | 430 | 439 | 91,000 |
| 1996/06/19 | 445 | 460 | 440 | 440 | 440,000 |
| 1996/06/18 | 425 | 449 | 420 | 443 | 378,000 |
| 1996/06/17 | 435 | 436 | 415 | 427 | 162,000 |
| 1996/06/14 | 407 | 438 | 407 | 430 | 513,000 |
| 1996/06/13 | 405 | 411 | 405 | 409 | 170,000 |
| 1996/06/12 | 375 | 404 | 375 | 400 | 125,000 |
| 1996/06/11 | 366 | 366 | 366 | 366 | 4,000 |
| 1996/06/10 | 370 | 370 | 366 | 366 | 12,000 |
| 1996/06/07 | 367 | 380 | 366 | 380 | 21,000 |
| 1996/06/06 | 370 | 379 | 366 | 366 | 14,000 |
| 1996/06/05 | 377 | 380 | 370 | 370 | 9,000 |
| 1996/06/04 | 380 | 380 | 372 | 372 | 21,000 |
| 1996/06/03 | 383 | 384 | 372 | 372 | 13,000 |
| 1996/05/31 | 374 | 387 | 374 | 387 | 9,000 |
| 1996/05/30 | 385 | 390 | 370 | 370 | 21,000 |
| 1996/05/29 | 387 | 387 | 373 | 387 | 29,000 |
| 1996/05/28 | 385 | 387 | 377 | 387 | 13,000 |
| 1996/05/27 | 390 | 390 | 375 | 389 | 12,000 |
| 1996/05/24 | 396 | 397 | 390 | 390 | 19,000 |
| 1996/05/23 | 399 | 400 | 390 | 398 | 34,000 |
| 1996/05/22 | 404 | 404 | 395 | 395 | 31,000 |
| 1996/05/21 | 399 | 403 | 389 | 390 | 43,000 |
| 1996/05/20 | 405 | 405 | 395 | 400 | 28,000 |
| 1996/05/17 | 399 | 400 | 390 | 400 | 41,000 |
| 1996/05/16 | 390 | 400 | 386 | 399 | 22,000 |
| 1996/05/15 | 380 | 394 | 380 | 385 | 27,000 |
| 1996/05/14 | 386 | 386 | 380 | 380 | 34,000 |
| 1996/05/13 | 390 | 390 | 386 | 386 | 33,000 |
| 1996/05/10 | 381 | 390 | 379 | 390 | 29,000 |
| 1996/05/09 | 398 | 400 | 385 | 386 | 35,000 |
| 1996/05/08 | 400 | 400 | 392 | 397 | 16,000 |
| 1996/05/07 | 408 | 408 | 403 | 405 | 20,000 |
| 1996/05/02 | 400 | 405 | 400 | 403 | 26,000 |
| 1996/05/01 | 400 | 401 | 395 | 400 | 23,000 |
| 1996/04/30 | 409 | 410 | 403 | 403 | 34,000 |
| 1996/04/26 | 420 | 420 | 405 | 410 | 68,000 |
| 1996/04/25 | 405 | 430 | 402 | 421 | 236,000 |
| 1996/04/24 | 405 | 405 | 400 | 401 | 44,000 |
| 1996/04/23 | 410 | 410 | 400 | 410 | 98,000 |
| 1996/04/22 | 383 | 410 | 383 | 410 | 77,000 |
| 1996/04/19 | 380 | 383 | 365 | 383 | 64,000 |
| 1996/04/18 | 381 | 385 | 371 | 383 | 41,000 |
| 1996/04/17 | 394 | 394 | 380 | 381 | 40,000 |
| 1996/04/16 | 397 | 400 | 391 | 395 | 98,000 |
| 1996/04/15 | 400 | 405 | 390 | 395 | 130,000 |
| 1996/04/12 | 372 | 410 | 372 | 395 | 378,000 |
| 1996/04/11 | 360 | 370 | 360 | 368 | 89,000 |
| 1996/04/10 | 360 | 365 | 356 | 357 | 53,000 |
| 1996/04/09 | 355 | 356 | 352 | 355 | 25,000 |
| 1996/04/08 | 360 | 360 | 351 | 351 | 30,000 |
| 1996/04/05 | 362 | 365 | 357 | 357 | 48,000 |
| 1996/04/04 | 355 | 365 | 355 | 362 | 63,000 |
| 1996/04/03 | 342 | 360 | 341 | 355 | 42,000 |
| 1996/04/02 | 340 | 343 | 331 | 331 | 17,000 |
| 1996/04/01 | 336 | 343 | 332 | 340 | 27,000 |
| 1996/03/29 | 331 | 336 | 325 | 330 | 76,000 |
| 1996/03/28 | 331 | 340 | 331 | 331 | 9,000 |
| 1996/03/27 | 318 | 330 | 318 | 330 | 2,000 |
| 1996/03/26 | 316 | 316 | 313 | 313 | 34,000 |
| 1996/03/25 | 315 | 316 | 312 | 312 | 11,000 |
| 1996/03/22 | 315 | 315 | 310 | 310 | 9,000 |
| 1996/03/21 | 315 | 315 | 309 | 309 | 22,000 |
| 1996/03/19 | 306 | 318 | 306 | 310 | 26,000 |
| 1996/03/18 | 315 | 315 | 305 | 305 | 23,000 |
| 1996/03/15 | 300 | 305 | 300 | 305 | 18,000 |
| 1996/03/14 | 295 | 295 | 290 | 292 | 40,000 |
| 1996/03/13 | 311 | 312 | 309 | 309 | 9,000 |
| 1996/03/12 | 311 | 312 | 310 | 312 | 24,000 |
| 1996/03/08 | 317 | 320 | 317 | 320 | 19,000 |
| 1996/03/07 | 317 | 318 | 317 | 318 | 5,000 |
| 1996/03/06 | 328 | 329 | 315 | 315 | 15,000 |
| 1996/03/05 | 329 | 329 | 328 | 328 | 6,000 |
| 1996/03/04 | 330 | 330 | 327 | 327 | 6,000 |
| 1996/03/01 | 334 | 334 | 330 | 330 | 10,000 |
| 1996/02/29 | 338 | 338 | 330 | 330 | 4,000 |
| 1996/02/28 | 332 | 336 | 328 | 328 | 48,000 |
| 1996/02/27 | 328 | 330 | 327 | 327 | 4,000 |
| 1996/02/26 | 330 | 331 | 327 | 327 | 12,000 |
| 1996/02/23 | 342 | 345 | 330 | 330 | 17,000 |
| 1996/02/22 | 344 | 344 | 342 | 342 | 4,000 |
| 1996/02/21 | 350 | 356 | 345 | 345 | 20,000 |
| 1996/02/20 | 341 | 354 | 341 | 354 | 11,000 |
| 1996/02/19 | 343 | 348 | 338 | 338 | 14,000 |
| 1996/02/16 | 342 | 343 | 342 | 343 | 8,000 |
| 1996/02/15 | 342 | 345 | 342 | 342 | 10,000 |
| 1996/02/14 | 345 | 345 | 342 | 342 | 10,000 |
| 1996/02/13 | 353 | 355 | 345 | 346 | 9,000 |
| 1996/02/09 | 360 | 363 | 352 | 352 | 16,000 |
| 1996/02/08 | 370 | 371 | 359 | 365 | 42,000 |
| 1996/02/07 | 349 | 370 | 349 | 368 | 49,000 |
| 1996/02/06 | 350 | 350 | 340 | 340 | 25,000 |
| 1996/02/05 | 350 | 356 | 345 | 345 | 38,000 |
| 1996/02/02 | 345 | 350 | 345 | 345 | 18,000 |
| 1996/02/01 | 341 | 350 | 340 | 345 | 19,000 |
| 1996/01/31 | 338 | 340 | 335 | 340 | 9,000 |
| 1996/01/30 | 348 | 348 | 332 | 332 | 17,000 |
| 1996/01/29 | 341 | 348 | 341 | 346 | 28,000 |
| 1996/01/26 | 335 | 340 | 335 | 340 | 22,000 |
| 1996/01/25 | 330 | 335 | 329 | 335 | 11,000 |
| 1996/01/24 | 329 | 330 | 329 | 330 | 21,000 |
| 1996/01/23 | 335 | 335 | 327 | 328 | 19,000 |
| 1996/01/22 | 342 | 342 | 331 | 331 | 17,000 |
| 1996/01/19 | 349 | 349 | 340 | 340 | 26,000 |
| 1996/01/18 | 365 | 365 | 343 | 354 | 42,000 |
| 1996/01/17 | 370 | 375 | 360 | 370 | 124,000 |
| 1996/01/16 | 338 | 365 | 338 | 360 | 63,000 |
| 1996/01/12 | 331 | 340 | 327 | 340 | 20,000 |
| 1996/01/11 | 331 | 335 | 326 | 326 | 18,000 |
| 1996/01/10 | 331 | 336 | 330 | 330 | 4,000 |
| 1996/01/09 | 327 | 335 | 326 | 330 | 21,000 |
| 1996/01/08 | 336 | 336 | 326 | 326 | 19,000 |
| 1996/01/05 | 335 | 336 | 335 | 336 | 13,000 |
| 1996/01/04 | 349 | 349 | 340 | 340 | 3,000 |