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 |
---|---|---|---|---|---|
1998/12/28 | 107 | 107 | 107 | 107 | 1,000 |
1998/12/25 | 108 | 110 | 108 | 110 | 4,000 |
1998/12/24 | 108 | 108 | 108 | 108 | 2,000 |
1998/12/22 | 110 | 110 | 108 | 108 | 5,000 |
1998/12/18 | 108 | 109 | 108 | 109 | 4,000 |
1998/12/16 | 108 | 108 | 108 | 108 | 5,000 |
1998/12/15 | 108 | 108 | 108 | 108 | 1,000 |
1998/12/10 | 113 | 113 | 113 | 113 | 1,000 |
1998/12/08 | 119 | 119 | 113 | 113 | 3,000 |
1998/12/07 | 128 | 128 | 128 | 128 | 8,000 |
1998/12/04 | 108 | 108 | 108 | 108 | 1,000 |
1998/12/03 | 108 | 108 | 108 | 108 | 1,000 |
1998/12/02 | 110 | 110 | 108 | 108 | 6,000 |
1998/11/30 | 115 | 115 | 111 | 111 | 9,000 |
1998/11/27 | 115 | 115 | 115 | 115 | 6,000 |
1998/11/26 | 116 | 116 | 116 | 116 | 1,000 |
1998/11/25 | 118 | 118 | 118 | 118 | 1,000 |
1998/11/24 | 120 | 120 | 120 | 120 | 2,000 |
1998/11/20 | 120 | 120 | 120 | 120 | 5,000 |
1998/11/18 | 107 | 107 | 107 | 107 | 1,000 |
1998/11/17 | 106 | 106 | 106 | 106 | 1,000 |
1998/11/16 | 107 | 107 | 107 | 107 | 6,000 |
1998/11/13 | 107 | 107 | 107 | 107 | 1,000 |
1998/11/12 | 107 | 107 | 107 | 107 | 2,000 |
1998/11/11 | 107 | 107 | 107 | 107 | 3,000 |
1998/11/10 | 107 | 107 | 107 | 107 | 1,000 |
1998/11/09 | 107 | 107 | 107 | 107 | 5,000 |
1998/11/06 | 107 | 107 | 107 | 107 | 1,000 |
1998/11/05 | 110 | 110 | 108 | 108 | 6,000 |
1998/11/02 | 107 | 107 | 107 | 107 | 3,000 |
1998/10/29 | 107 | 107 | 107 | 107 | 6,000 |
1998/10/28 | 109 | 109 | 109 | 109 | 5,000 |
1998/10/27 | 110 | 110 | 110 | 110 | 37,000 |
1998/10/26 | 110 | 110 | 110 | 110 | 1,000 |
1998/10/23 | 115 | 115 | 115 | 115 | 3,000 |
1998/10/22 | 111 | 115 | 111 | 115 | 17,000 |
1998/10/21 | 110 | 115 | 110 | 115 | 3,000 |
1998/10/20 | 108 | 108 | 108 | 108 | 1,000 |
1998/10/19 | 109 | 109 | 109 | 109 | 5,000 |
1998/10/16 | 109 | 109 | 109 | 109 | 1,000 |
1998/10/15 | 109 | 109 | 109 | 109 | 2,000 |
1998/10/14 | 108 | 108 | 108 | 108 | 2,000 |
1998/10/13 | 109 | 109 | 107 | 107 | 8,000 |
1998/10/09 | 106 | 106 | 106 | 106 | 1,000 |
1998/10/08 | 120 | 125 | 120 | 125 | 8,000 |
1998/10/07 | 105 | 105 | 104 | 104 | 6,000 |
1998/10/06 | 104 | 105 | 104 | 105 | 4,000 |
1998/10/05 | 104 | 105 | 104 | 104 | 4,000 |
1998/10/02 | 104 | 105 | 104 | 105 | 35,000 |
1998/10/01 | 110 | 110 | 105 | 105 | 17,000 |
1998/09/30 | 110 | 110 | 110 | 110 | 3,000 |
1998/09/29 | 110 | 110 | 110 | 110 | 1,000 |
1998/09/28 | 110 | 110 | 110 | 110 | 2,000 |
1998/09/25 | 110 | 110 | 110 | 110 | 3,000 |
1998/09/24 | 116 | 116 | 110 | 110 | 9,000 |
1998/09/22 | 115 | 116 | 115 | 116 | 11,000 |
1998/09/21 | 104 | 104 | 104 | 104 | 5,000 |
1998/09/18 | 114 | 120 | 114 | 116 | 16,000 |
1998/09/17 | 114 | 115 | 114 | 114 | 15,000 |
1998/09/16 | 115 | 115 | 114 | 115 | 6,000 |
1998/09/14 | 119 | 119 | 114 | 114 | 2,000 |
1998/09/11 | 119 | 119 | 114 | 114 | 19,000 |
1998/09/10 | 114 | 132 | 114 | 120 | 50,000 |
1998/09/09 | 114 | 114 | 114 | 114 | 1,000 |
1998/09/08 | 111 | 111 | 111 | 111 | 4,000 |
1998/09/07 | 104 | 109 | 104 | 109 | 10,000 |
1998/09/04 | 109 | 109 | 103 | 103 | 4,000 |
1998/09/03 | 109 | 109 | 109 | 109 | 6,000 |
1998/09/02 | 109 | 109 | 109 | 109 | 3,000 |
1998/09/01 | 109 | 109 | 109 | 109 | 10,000 |
1998/08/31 | 109 | 109 | 109 | 109 | 9,000 |
1998/08/28 | 109 | 110 | 101 | 110 | 17,000 |
1998/08/27 | 115 | 115 | 110 | 110 | 16,000 |
1998/08/26 | 115 | 115 | 115 | 115 | 2,000 |
1998/08/25 | 115 | 115 | 115 | 115 | 7,000 |
1998/08/24 | 115 | 115 | 115 | 115 | 4,000 |
1998/08/21 | 125 | 125 | 115 | 118 | 5,000 |
1998/08/19 | 113 | 115 | 113 | 115 | 3,000 |
1998/08/18 | 103 | 110 | 103 | 110 | 3,000 |
1998/08/17 | 110 | 110 | 101 | 101 | 2,000 |
1998/08/13 | 110 | 110 | 105 | 105 | 13,000 |
1998/08/12 | 110 | 110 | 110 | 110 | 16,000 |
1998/08/11 | 111 | 111 | 111 | 111 | 2,000 |
1998/08/10 | 111 | 111 | 111 | 111 | 2,000 |
1998/08/07 | 111 | 111 | 110 | 110 | 7,000 |
1998/08/06 | 115 | 115 | 115 | 115 | 6,000 |
1998/08/05 | 111 | 114 | 110 | 114 | 19,000 |
1998/08/04 | 114 | 114 | 114 | 114 | 2,000 |
1998/08/03 | 115 | 115 | 111 | 115 | 15,000 |
1998/07/31 | 124 | 124 | 115 | 116 | 29,000 |
1998/07/30 | 120 | 125 | 110 | 125 | 22,000 |
1998/07/29 | 130 | 130 | 118 | 120 | 33,000 |
1998/07/28 | 120 | 135 | 104 | 130 | 104,000 |
1998/07/27 | 105 | 105 | 105 | 105 | 9,000 |
1998/07/24 | 111 | 111 | 103 | 103 | 4,000 |
1998/07/23 | 110 | 115 | 110 | 115 | 4,000 |
1998/07/22 | 107 | 107 | 107 | 107 | 3,000 |
1998/07/21 | 107 | 107 | 107 | 107 | 1,000 |
1998/07/17 | 106 | 106 | 106 | 106 | 7,000 |
1998/07/16 | 103 | 103 | 103 | 103 | 17,000 |
1998/07/10 | 106 | 106 | 106 | 106 | 1,000 |
1998/07/07 | 119 | 119 | 103 | 103 | 8,000 |
1998/07/06 | 110 | 110 | 110 | 110 | 8,000 |
1998/07/03 | 101 | 101 | 101 | 101 | 4,000 |
1998/07/02 | 103 | 104 | 101 | 101 | 3,000 |
1998/07/01 | 107 | 107 | 98 | 98 | 16,000 |
1998/06/30 | 100 | 100 | 100 | 100 | 3,000 |
1998/06/29 | 100 | 100 | 100 | 100 | 1,000 |
1998/06/25 | 97 | 97 | 97 | 97 | 1,000 |
1998/06/23 | 90 | 95 | 90 | 95 | 11,000 |
1998/06/22 | 98 | 98 | 90 | 95 | 7,000 |
1998/06/19 | 103 | 103 | 80 | 90 | 40,000 |
1998/06/18 | 101 | 105 | 101 | 105 | 2,000 |
1998/06/17 | 100 | 103 | 100 | 103 | 10,000 |
1998/06/16 | 91 | 101 | 91 | 101 | 3,000 |
1998/06/15 | 101 | 101 | 101 | 101 | 1,000 |
1998/06/12 | 102 | 102 | 102 | 102 | 1,000 |
1998/06/11 | 100 | 103 | 100 | 103 | 3,000 |
1998/06/09 | 100 | 100 | 100 | 100 | 1,000 |
1998/06/08 | 101 | 101 | 101 | 101 | 2,000 |
1998/06/05 | 100 | 100 | 100 | 100 | 1,000 |
1998/06/03 | 101 | 105 | 100 | 105 | 8,000 |
1998/06/01 | 105 | 105 | 100 | 100 | 6,000 |
1998/05/29 | 100 | 100 | 100 | 100 | 13,000 |
1998/05/28 | 102 | 102 | 102 | 102 | 11,000 |
1998/05/26 | 102 | 102 | 102 | 102 | 6,000 |
1998/05/25 | 106 | 106 | 102 | 102 | 29,000 |
1998/05/22 | 102 | 113 | 102 | 102 | 48,000 |
1998/05/21 | 105 | 105 | 102 | 102 | 25,000 |
1998/05/18 | 102 | 102 | 102 | 102 | 1,000 |
1998/05/15 | 102 | 102 | 102 | 102 | 4,000 |
1998/05/14 | 101 | 102 | 101 | 102 | 8,000 |
1998/05/12 | 105 | 105 | 105 | 105 | 2,000 |
1998/05/11 | 100 | 110 | 100 | 105 | 5,000 |
1998/05/08 | 110 | 110 | 110 | 110 | 1,000 |
1998/05/07 | 115 | 115 | 115 | 115 | 1,000 |
1998/05/06 | 120 | 120 | 120 | 120 | 2,000 |
1998/05/01 | 117 | 117 | 117 | 117 | 1,000 |
1998/04/30 | 115 | 115 | 115 | 115 | 2,000 |
1998/04/27 | 115 | 115 | 115 | 115 | 3,000 |
1998/04/24 | 125 | 125 | 125 | 125 | 10,000 |
1998/04/23 | 125 | 125 | 125 | 125 | 3,000 |
1998/04/20 | 121 | 121 | 119 | 119 | 5,000 |
1998/04/16 | 121 | 121 | 121 | 121 | 1,000 |
1998/04/15 | 125 | 125 | 125 | 125 | 2,000 |
1998/04/14 | 125 | 125 | 125 | 125 | 1,000 |
1998/04/13 | 125 | 125 | 125 | 125 | 6,000 |
1998/04/10 | 125 | 125 | 125 | 125 | 3,000 |
1998/04/09 | 126 | 130 | 125 | 125 | 11,000 |
1998/04/08 | 126 | 126 | 126 | 126 | 1,000 |
1998/04/06 | 123 | 123 | 121 | 121 | 7,000 |
1998/04/03 | 121 | 122 | 119 | 119 | 105,000 |
1998/04/02 | 125 | 125 | 121 | 121 | 16,000 |
1998/04/01 | 126 | 128 | 126 | 126 | 7,000 |
1998/03/30 | 135 | 135 | 135 | 135 | 3,000 |
1998/03/27 | 138 | 138 | 135 | 135 | 4,000 |
1998/03/26 | 125 | 138 | 125 | 138 | 6,000 |
1998/03/25 | 126 | 126 | 126 | 126 | 1,000 |
1998/03/23 | 134 | 134 | 134 | 134 | 4,000 |
1998/03/20 | 121 | 121 | 120 | 121 | 4,000 |
1998/03/19 | 124 | 124 | 121 | 121 | 11,000 |
1998/03/18 | 120 | 124 | 120 | 124 | 6,000 |
1998/03/17 | 120 | 120 | 115 | 115 | 4,000 |
1998/03/16 | 125 | 125 | 125 | 125 | 3,000 |
1998/03/11 | 128 | 128 | 128 | 128 | 3,000 |
1998/03/10 | 128 | 128 | 128 | 128 | 4,000 |
1998/03/09 | 131 | 131 | 131 | 131 | 3,000 |
1998/03/06 | 133 | 133 | 126 | 126 | 9,000 |
1998/03/04 | 139 | 139 | 138 | 138 | 2,000 |
1998/03/03 | 136 | 145 | 131 | 131 | 12,000 |
1998/03/02 | 131 | 131 | 131 | 131 | 1,000 |
1998/02/27 | 130 | 130 | 130 | 130 | 10,000 |
1998/02/25 | 130 | 130 | 130 | 130 | 1,000 |
1998/02/23 | 145 | 145 | 145 | 145 | 7,000 |
1998/02/20 | 126 | 126 | 125 | 125 | 53,000 |
1998/02/19 | 125 | 125 | 125 | 125 | 1,000 |
1998/02/18 | 130 | 130 | 130 | 130 | 1,000 |
1998/02/17 | 130 | 130 | 130 | 130 | 6,000 |
1998/02/16 | 144 | 144 | 144 | 144 | 1,000 |
1998/02/13 | 148 | 148 | 141 | 147 | 8,000 |
1998/02/12 | 131 | 140 | 131 | 140 | 23,000 |
1998/02/10 | 124 | 125 | 122 | 122 | 6,000 |
1998/02/09 | 123 | 125 | 123 | 125 | 5,000 |
1998/02/06 | 120 | 124 | 120 | 124 | 9,000 |
1998/02/05 | 114 | 115 | 114 | 115 | 9,000 |
1998/02/04 | 109 | 119 | 109 | 119 | 26,000 |
1998/02/03 | 129 | 129 | 129 | 129 | 4,000 |
1998/01/30 | 130 | 140 | 130 | 130 | 5,000 |
1998/01/29 | 140 | 150 | 140 | 143 | 25,000 |
1998/01/28 | 130 | 132 | 129 | 132 | 32,000 |
1998/01/27 | 130 | 130 | 130 | 130 | 3,000 |
1998/01/26 | 120 | 130 | 120 | 128 | 23,000 |
1998/01/23 | 105 | 110 | 105 | 110 | 44,000 |
1998/01/22 | 108 | 108 | 105 | 105 | 6,000 |
1998/01/21 | 102 | 103 | 101 | 103 | 14,000 |
1998/01/20 | 100 | 100 | 100 | 100 | 4,000 |
1998/01/19 | 94 | 99 | 94 | 99 | 4,000 |
1998/01/16 | 93 | 93 | 93 | 93 | 5,000 |
1998/01/14 | 95 | 95 | 95 | 95 | 8,000 |
1998/01/13 | 95 | 95 | 94 | 94 | 2,000 |
1998/01/12 | 90 | 95 | 90 | 95 | 26,000 |
1998/01/09 | 95 | 95 | 95 | 95 | 17,000 |
1998/01/08 | 95 | 95 | 95 | 95 | 3,000 |
1998/01/07 | 95 | 95 | 95 | 95 | 2,000 |