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 |
---|---|---|---|---|---|
1997/12/30 | 99 | 100 | 99 | 100 | 4,000 |
1997/12/29 | 95 | 95 | 95 | 95 | 2,000 |
1997/12/25 | 98 | 100 | 95 | 95 | 5,000 |
1997/12/24 | 85 | 100 | 85 | 100 | 7,000 |
1997/12/22 | 105 | 105 | 95 | 100 | 9,000 |
1997/12/19 | 95 | 95 | 95 | 95 | 3,000 |
1997/12/17 | 100 | 100 | 95 | 100 | 10,000 |
1997/12/15 | 100 | 100 | 100 | 100 | 5,000 |
1997/12/12 | 100 | 100 | 100 | 100 | 5,000 |
1997/12/11 | 100 | 100 | 100 | 100 | 13,000 |
1997/12/09 | 95 | 105 | 95 | 105 | 5,000 |
1997/12/08 | 100 | 100 | 100 | 100 | 21,000 |
1997/12/05 | 120 | 120 | 105 | 105 | 2,000 |
1997/12/04 | 115 | 115 | 107 | 107 | 12,000 |
1997/12/03 | 110 | 110 | 110 | 110 | 2,000 |
1997/12/02 | 110 | 110 | 110 | 110 | 3,000 |
1997/12/01 | 110 | 110 | 110 | 110 | 7,000 |
1997/11/28 | 100 | 100 | 100 | 100 | 5,000 |
1997/11/27 | 100 | 100 | 100 | 100 | 9,000 |
1997/11/26 | 100 | 105 | 100 | 105 | 12,000 |
1997/11/25 | 100 | 101 | 100 | 101 | 41,000 |
1997/11/21 | 116 | 120 | 115 | 115 | 10,000 |
1997/11/20 | 105 | 105 | 105 | 105 | 1,000 |
1997/11/19 | 115 | 120 | 110 | 110 | 18,000 |
1997/11/17 | 110 | 120 | 110 | 120 | 5,000 |
1997/11/14 | 119 | 119 | 115 | 115 | 4,000 |
1997/11/13 | 119 | 119 | 119 | 119 | 1,000 |
1997/11/12 | 118 | 119 | 115 | 119 | 15,000 |
1997/11/11 | 119 | 119 | 119 | 119 | 1,000 |
1997/11/10 | 128 | 130 | 120 | 120 | 21,000 |
1997/11/07 | 130 | 130 | 125 | 130 | 8,000 |
1997/11/06 | 130 | 130 | 130 | 130 | 12,000 |
1997/11/05 | 131 | 131 | 130 | 130 | 4,000 |
1997/11/04 | 131 | 131 | 131 | 131 | 3,000 |
1997/10/30 | 135 | 135 | 135 | 135 | 1,000 |
1997/10/29 | 130 | 130 | 130 | 130 | 2,000 |
1997/10/28 | 122 | 122 | 122 | 122 | 5,000 |
1997/10/24 | 130 | 130 | 130 | 130 | 6,000 |
1997/10/23 | 130 | 135 | 130 | 135 | 11,000 |
1997/10/21 | 130 | 130 | 130 | 130 | 2,000 |
1997/10/20 | 128 | 130 | 128 | 130 | 2,000 |
1997/10/17 | 130 | 130 | 130 | 130 | 2,000 |
1997/10/16 | 135 | 135 | 121 | 121 | 11,000 |
1997/10/15 | 135 | 135 | 134 | 134 | 4,000 |
1997/10/14 | 135 | 135 | 135 | 135 | 2,000 |
1997/10/13 | 138 | 138 | 120 | 135 | 5,000 |
1997/10/09 | 135 | 135 | 135 | 135 | 1,000 |
1997/10/08 | 138 | 138 | 138 | 138 | 3,000 |
1997/10/07 | 130 | 134 | 129 | 134 | 15,000 |
1997/10/06 | 131 | 134 | 131 | 134 | 6,000 |
1997/10/03 | 140 | 140 | 138 | 138 | 4,000 |
1997/10/02 | 144 | 144 | 140 | 140 | 9,000 |
1997/10/01 | 145 | 145 | 145 | 145 | 2,000 |
1997/09/30 | 140 | 145 | 140 | 145 | 9,000 |
1997/09/29 | 155 | 155 | 145 | 145 | 6,000 |
1997/09/26 | 155 | 159 | 155 | 159 | 10,000 |
1997/09/22 | 165 | 165 | 159 | 160 | 19,000 |
1997/09/19 | 160 | 160 | 160 | 160 | 12,000 |
1997/09/18 | 160 | 161 | 160 | 161 | 15,000 |
1997/09/17 | 161 | 161 | 161 | 161 | 1,000 |
1997/09/12 | 161 | 161 | 161 | 161 | 2,000 |
1997/09/11 | 161 | 161 | 161 | 161 | 1,000 |
1997/09/10 | 160 | 160 | 160 | 160 | 5,000 |
1997/09/09 | 160 | 160 | 160 | 160 | 5,000 |
1997/09/08 | 160 | 160 | 160 | 160 | 13,000 |
1997/09/05 | 161 | 161 | 160 | 160 | 2,000 |
1997/09/02 | 160 | 160 | 160 | 160 | 1,000 |
1997/09/01 | 165 | 165 | 160 | 160 | 7,000 |
1997/08/28 | 165 | 165 | 160 | 160 | 9,000 |
1997/08/22 | 166 | 166 | 165 | 165 | 9,000 |
1997/08/21 | 163 | 163 | 163 | 163 | 3,000 |
1997/08/20 | 163 | 163 | 163 | 163 | 2,000 |
1997/08/19 | 161 | 161 | 160 | 160 | 16,000 |
1997/08/15 | 161 | 161 | 161 | 161 | 1,000 |
1997/08/01 | 170 | 170 | 160 | 160 | 8,000 |
1997/07/31 | 171 | 176 | 171 | 171 | 7,000 |
1997/07/30 | 180 | 180 | 178 | 178 | 10,000 |
1997/07/28 | 182 | 182 | 182 | 182 | 1,000 |
1997/07/25 | 180 | 180 | 180 | 180 | 2,000 |
1997/07/23 | 190 | 190 | 180 | 190 | 13,000 |
1997/07/22 | 180 | 180 | 180 | 180 | 1,000 |
1997/07/18 | 190 | 190 | 188 | 188 | 8,000 |
1997/07/17 | 191 | 191 | 190 | 190 | 4,000 |
1997/07/16 | 191 | 191 | 191 | 191 | 3,000 |
1997/07/15 | 192 | 192 | 192 | 192 | 3,000 |
1997/07/11 | 192 | 197 | 192 | 195 | 4,000 |
1997/07/10 | 192 | 192 | 192 | 192 | 2,000 |
1997/07/09 | 201 | 201 | 196 | 196 | 15,000 |
1997/07/07 | 205 | 205 | 205 | 205 | 3,000 |
1997/07/03 | 213 | 213 | 208 | 208 | 7,000 |
1997/07/01 | 220 | 220 | 220 | 220 | 5,000 |
1997/06/27 | 208 | 220 | 208 | 220 | 6,000 |
1997/06/26 | 205 | 205 | 205 | 205 | 6,000 |
1997/06/25 | 206 | 207 | 206 | 207 | 2,000 |
1997/06/24 | 205 | 205 | 201 | 201 | 6,000 |
1997/06/23 | 219 | 219 | 209 | 210 | 4,000 |
1997/06/19 | 218 | 220 | 216 | 220 | 9,000 |
1997/06/18 | 214 | 214 | 211 | 211 | 5,000 |
1997/06/17 | 211 | 214 | 211 | 214 | 8,000 |
1997/06/16 | 209 | 212 | 209 | 209 | 4,000 |
1997/06/13 | 210 | 210 | 209 | 209 | 3,000 |
1997/06/12 | 216 | 220 | 207 | 207 | 12,000 |
1997/06/11 | 215 | 218 | 215 | 215 | 9,000 |
1997/06/10 | 207 | 210 | 207 | 210 | 3,000 |
1997/06/09 | 210 | 210 | 207 | 207 | 3,000 |
1997/06/06 | 208 | 208 | 208 | 208 | 2,000 |
1997/06/05 | 219 | 219 | 210 | 210 | 9,000 |
1997/06/04 | 213 | 213 | 213 | 213 | 3,000 |
1997/06/03 | 220 | 220 | 215 | 215 | 3,000 |
1997/06/02 | 220 | 220 | 220 | 220 | 1,000 |
1997/05/30 | 210 | 220 | 210 | 220 | 4,000 |
1997/05/29 | 213 | 213 | 210 | 210 | 6,000 |
1997/05/28 | 212 | 215 | 212 | 213 | 3,000 |
1997/05/27 | 220 | 220 | 215 | 215 | 10,000 |
1997/05/23 | 225 | 225 | 220 | 223 | 8,000 |
1997/05/22 | 225 | 225 | 215 | 215 | 2,000 |
1997/05/21 | 215 | 215 | 210 | 210 | 12,000 |
1997/05/19 | 220 | 220 | 215 | 215 | 3,000 |
1997/05/16 | 220 | 220 | 220 | 220 | 10,000 |
1997/05/15 | 220 | 220 | 220 | 220 | 11,000 |
1997/05/14 | 215 | 215 | 210 | 210 | 8,000 |
1997/05/13 | 213 | 220 | 213 | 220 | 2,000 |
1997/05/12 | 210 | 210 | 210 | 210 | 2,000 |
1997/05/08 | 224 | 224 | 220 | 220 | 6,000 |
1997/05/07 | 225 | 225 | 225 | 225 | 12,000 |
1997/05/06 | 220 | 220 | 220 | 220 | 4,000 |
1997/05/01 | 230 | 230 | 230 | 230 | 1,000 |
1997/04/30 | 215 | 228 | 215 | 225 | 15,000 |
1997/04/28 | 213 | 220 | 213 | 215 | 19,000 |
1997/04/25 | 217 | 218 | 205 | 205 | 158,000 |
1997/04/23 | 220 | 220 | 220 | 220 | 2,000 |
1997/04/22 | 204 | 206 | 204 | 206 | 3,000 |
1997/04/21 | 204 | 205 | 203 | 204 | 7,000 |
1997/04/18 | 195 | 206 | 195 | 200 | 12,000 |
1997/04/17 | 185 | 185 | 180 | 180 | 19,000 |
1997/04/16 | 180 | 180 | 180 | 180 | 2,000 |
1997/04/15 | 180 | 180 | 175 | 175 | 7,000 |
1997/04/14 | 190 | 190 | 185 | 185 | 6,000 |
1997/04/11 | 195 | 195 | 195 | 195 | 2,000 |
1997/04/10 | 195 | 195 | 191 | 195 | 4,000 |
1997/04/09 | 194 | 200 | 191 | 191 | 7,000 |
1997/04/08 | 190 | 190 | 185 | 187 | 6,000 |
1997/04/07 | 207 | 207 | 200 | 200 | 22,000 |
1997/04/04 | 207 | 208 | 207 | 208 | 4,000 |
1997/04/03 | 208 | 208 | 207 | 207 | 2,000 |
1997/04/02 | 208 | 208 | 207 | 207 | 3,000 |
1997/04/01 | 211 | 214 | 207 | 207 | 6,000 |
1997/03/31 | 222 | 223 | 216 | 216 | 35,000 |
1997/03/28 | 222 | 224 | 222 | 222 | 9,000 |
1997/03/27 | 222 | 222 | 222 | 222 | 1,000 |
1997/03/26 | 221 | 221 | 221 | 221 | 150,000 |
1997/03/25 | 220 | 221 | 220 | 221 | 6,000 |
1997/03/24 | 220 | 220 | 220 | 220 | 6,000 |
1997/03/21 | 224 | 224 | 220 | 220 | 11,000 |
1997/03/19 | 223 | 223 | 223 | 223 | 2,000 |
1997/03/18 | 222 | 222 | 222 | 222 | 8,000 |
1997/03/17 | 220 | 222 | 220 | 221 | 5,000 |
1997/03/13 | 224 | 224 | 224 | 224 | 1,000 |
1997/03/11 | 225 | 225 | 225 | 225 | 2,000 |
1997/03/10 | 230 | 230 | 220 | 220 | 5,000 |
1997/03/07 | 230 | 230 | 230 | 230 | 9,000 |
1997/03/05 | 231 | 231 | 231 | 231 | 10,000 |
1997/03/04 | 232 | 232 | 232 | 232 | 2,000 |
1997/03/03 | 234 | 234 | 234 | 234 | 2,000 |
1997/02/28 | 235 | 235 | 231 | 231 | 6,000 |
1997/02/27 | 232 | 235 | 232 | 235 | 9,000 |
1997/02/26 | 231 | 240 | 231 | 235 | 18,000 |
1997/02/25 | 235 | 235 | 231 | 231 | 4,000 |
1997/02/24 | 231 | 240 | 231 | 240 | 9,000 |
1997/02/21 | 230 | 230 | 226 | 230 | 9,000 |
1997/02/20 | 223 | 226 | 223 | 226 | 3,000 |
1997/02/19 | 222 | 230 | 222 | 223 | 9,000 |
1997/02/18 | 222 | 222 | 222 | 222 | 3,000 |
1997/02/17 | 230 | 231 | 230 | 231 | 7,000 |
1997/02/13 | 230 | 231 | 230 | 230 | 7,000 |
1997/02/10 | 230 | 230 | 230 | 230 | 2,000 |
1997/02/07 | 241 | 241 | 231 | 231 | 5,000 |
1997/02/06 | 241 | 241 | 241 | 241 | 7,000 |
1997/02/05 | 250 | 250 | 241 | 241 | 3,000 |
1997/02/04 | 242 | 242 | 241 | 241 | 2,000 |
1997/02/03 | 243 | 243 | 241 | 241 | 6,000 |
1997/01/31 | 241 | 241 | 241 | 241 | 3,000 |
1997/01/30 | 240 | 240 | 240 | 240 | 5,000 |
1997/01/29 | 236 | 250 | 236 | 250 | 5,000 |
1997/01/28 | 240 | 240 | 240 | 240 | 4,000 |
1997/01/27 | 240 | 240 | 240 | 240 | 6,000 |
1997/01/24 | 240 | 240 | 240 | 240 | 1,000 |
1997/01/23 | 255 | 255 | 240 | 240 | 8,000 |
1997/01/22 | 235 | 250 | 235 | 250 | 10,000 |
1997/01/21 | 242 | 242 | 240 | 240 | 10,000 |
1997/01/20 | 255 | 255 | 250 | 250 | 9,000 |
1997/01/16 | 231 | 236 | 231 | 236 | 8,000 |
1997/01/13 | 227 | 230 | 225 | 230 | 14,000 |
1997/01/10 | 225 | 226 | 220 | 225 | 28,000 |
1997/01/09 | 250 | 250 | 225 | 230 | 25,000 |
1997/01/08 | 261 | 261 | 251 | 251 | 8,000 |
1997/01/07 | 261 | 261 | 260 | 260 | 6,000 |