5010 日本精蝋(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 285 | 285 | 280 | 280 | 19,000 | 280 |
| 1983-12-27 | 278 | 285 | 275 | 285 | 21,000 | 285 |
| 1983-12-26 | 270 | 280 | 270 | 280 | 18,000 | 280 |
| 1983-12-24 | 275 | 275 | 270 | 270 | 19,000 | 270 |
| 1983-12-23 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1983-12-22 | 270 | 270 | 265 | 270 | 14,000 | 270 |
| 1983-12-21 | 269 | 270 | 269 | 270 | 7,000 | 270 |
| 1983-12-17 | 266 | 274 | 266 | 274 | 15,000 | 274 |
| 1983-12-16 | 266 | 266 | 255 | 259 | 517,000 | 259 |
| 1983-12-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1983-12-12 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1983-12-09 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1983-12-08 | 286 | 290 | 284 | 284 | 38,000 | 284 |
| 1983-12-07 | 276 | 298 | 276 | 284 | 616,000 | 284 |
| 1983-12-06 | 270 | 275 | 270 | 275 | 47,000 | 275 |
| 1983-12-05 | 264 | 270 | 260 | 270 | 25,000 | 270 |
| 1983-12-03 | 250 | 260 | 250 | 260 | 6,000 | 260 |
| 1983-12-02 | 250 | 255 | 250 | 250 | 9,000 | 250 |
| 1983-12-01 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 1983-11-30 | 253 | 253 | 250 | 250 | 60,000 | 250 |
| 1983-11-29 | 252 | 255 | 252 | 255 | 3,000 | 255 |
| 1983-11-28 | 254 | 254 | 254 | 254 | 17,000 | 254 |
| 1983-11-26 | 255 | 257 | 254 | 254 | 12,000 | 254 |
| 1983-11-25 | 250 | 255 | 250 | 255 | 110,000 | 255 |
| 1983-11-24 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1983-11-22 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 1983-11-21 | 250 | 250 | 249 | 250 | 5,000 | 250 |
| 1983-11-19 | 249 | 250 | 249 | 250 | 5,000 | 250 |
| 1983-11-18 | 248 | 250 | 248 | 250 | 10,000 | 250 |
| 1983-11-17 | 248 | 250 | 246 | 250 | 13,000 | 250 |
| 1983-11-16 | 249 | 250 | 249 | 250 | 11,000 | 250 |
| 1983-11-15 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1983-11-14 | 249 | 250 | 249 | 250 | 3,000 | 250 |
| 1983-11-11 | 250 | 251 | 248 | 251 | 7,000 | 251 |
| 1983-11-10 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1983-11-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1983-11-08 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1983-11-07 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1983-11-05 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1983-11-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1983-11-02 | 248 | 250 | 248 | 250 | 4,000 | 250 |
| 1983-11-01 | 246 | 251 | 246 | 251 | 7,000 | 251 |
| 1983-10-31 | 246 | 251 | 246 | 251 | 6,000 | 251 |
| 1983-10-29 | 245 | 245 | 245 | 245 | 9,000 | 245 |
| 1983-10-28 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 1983-10-25 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 1983-10-24 | 251 | 251 | 251 | 251 | 24,000 | 251 |
| 1983-10-21 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1983-10-20 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 1983-10-18 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 1983-10-17 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1983-10-14 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1983-10-13 | 252 | 263 | 252 | 263 | 20,000 | 263 |
| 1983-10-12 | 252 | 252 | 250 | 251 | 23,000 | 251 |
| 1983-10-07 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1983-10-06 | 254 | 255 | 251 | 251 | 7,000 | 251 |
| 1983-10-05 | 251 | 255 | 251 | 255 | 3,000 | 255 |
| 1983-10-04 | 250 | 255 | 250 | 255 | 2,000 | 255 |
| 1983-10-03 | 250 | 255 | 250 | 255 | 7,000 | 255 |
| 1983-10-01 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 1983-09-30 | 249 | 249 | 245 | 245 | 6,000 | 245 |
| 1983-09-28 | 249 | 249 | 247 | 249 | 14,000 | 249 |
| 1983-09-27 | 250 | 250 | 245 | 245 | 4,000 | 245 |
| 1983-09-26 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1983-09-24 | 250 | 250 | 250 | 250 | 14,000 | 250 |
| 1983-09-22 | 245 | 246 | 243 | 245 | 24,000 | 245 |
| 1983-09-21 | 241 | 242 | 241 | 241 | 32,000 | 241 |
| 1983-09-20 | 243 | 245 | 240 | 241 | 21,000 | 241 |
| 1983-09-19 | 250 | 250 | 245 | 245 | 22,000 | 245 |
| 1983-09-17 | 254 | 254 | 250 | 250 | 7,000 | 250 |
| 1983-09-16 | 259 | 259 | 253 | 253 | 24,000 | 253 |
| 1983-09-14 | 256 | 257 | 256 | 257 | 14,000 | 257 |
| 1983-09-13 | 257 | 257 | 257 | 257 | 6,000 | 257 |
| 1983-09-12 | 257 | 257 | 256 | 256 | 4,000 | 256 |
| 1983-09-09 | 257 | 257 | 257 | 257 | 7,000 | 257 |
| 1983-09-08 | 257 | 257 | 256 | 257 | 11,000 | 257 |
| 1983-09-07 | 258 | 258 | 256 | 256 | 6,000 | 256 |
| 1983-09-06 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 1983-09-05 | 257 | 257 | 257 | 257 | 6,000 | 257 |
| 1983-09-03 | 260 | 260 | 257 | 257 | 7,000 | 257 |
| 1983-09-02 | 260 | 260 | 260 | 260 | 20,000 | 260 |
| 1983-09-01 | 256 | 260 | 256 | 260 | 9,000 | 260 |
| 1983-08-31 | 259 | 259 | 255 | 256 | 13,000 | 256 |
| 1983-08-30 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 1983-08-29 | 256 | 259 | 254 | 255 | 22,000 | 255 |
| 1983-08-27 | 252 | 254 | 252 | 254 | 13,000 | 254 |
| 1983-08-26 | 253 | 253 | 252 | 252 | 19,000 | 252 |
| 1983-08-23 | 253 | 260 | 252 | 253 | 13,000 | 253 |
| 1983-08-22 | 256 | 256 | 251 | 251 | 7,000 | 251 |
| 1983-08-19 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 1983-08-18 | 250 | 250 | 250 | 250 | 18,000 | 250 |
| 1983-08-16 | 251 | 251 | 250 | 250 | 6,000 | 250 |
| 1983-08-15 | 255 | 255 | 250 | 250 | 12,000 | 250 |
| 1983-08-12 | 255 | 260 | 255 | 255 | 17,000 | 255 |
| 1983-08-11 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1983-08-10 | 255 | 255 | 240 | 240 | 43,000 | 240 |
| 1983-08-09 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1983-08-08 | 260 | 260 | 260 | 260 | 12,000 | 260 |
| 1983-08-06 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1983-08-05 | 261 | 262 | 260 | 262 | 18,000 | 262 |
| 1983-08-04 | 261 | 262 | 261 | 261 | 47,000 | 261 |
| 1983-08-03 | 260 | 260 | 260 | 260 | 12,000 | 260 |
| 1983-08-02 | 263 | 263 | 260 | 260 | 16,000 | 260 |
| 1983-08-01 | 265 | 265 | 265 | 265 | 26,000 | 265 |
| 1983-07-30 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 1983-07-29 | 262 | 262 | 262 | 262 | 10,000 | 262 |
| 1983-07-28 | 265 | 270 | 265 | 270 | 18,000 | 270 |
| 1983-07-27 | 270 | 270 | 262 | 262 | 35,000 | 262 |
| 1983-07-26 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 1983-07-25 | 267 | 270 | 265 | 269 | 15,000 | 269 |
| 1983-07-23 | 270 | 270 | 270 | 270 | 21,000 | 270 |
| 1983-07-22 | 270 | 272 | 269 | 270 | 29,000 | 270 |
| 1983-07-21 | 270 | 270 | 269 | 269 | 125,000 | 269 |
| 1983-07-20 | 272 | 272 | 272 | 272 | 5,000 | 272 |
| 1983-07-19 | 273 | 273 | 271 | 272 | 20,000 | 272 |
| 1983-07-18 | 273 | 275 | 273 | 273 | 33,000 | 273 |
| 1983-07-15 | 280 | 280 | 270 | 270 | 181,000 | 270 |
| 1983-07-14 | 278 | 283 | 278 | 278 | 18,000 | 278 |
| 1983-07-13 | 267 | 273 | 265 | 273 | 4,000 | 273 |
| 1983-07-12 | 270 | 270 | 267 | 267 | 11,000 | 267 |
| 1983-07-11 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 1983-07-09 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1983-07-08 | 269 | 269 | 269 | 269 | 6,000 | 269 |
| 1983-07-07 | 275 | 275 | 270 | 270 | 9,000 | 270 |
| 1983-07-06 | 269 | 273 | 269 | 273 | 10,000 | 273 |
| 1983-07-05 | 267 | 269 | 267 | 269 | 11,000 | 269 |
| 1983-07-04 | 269 | 274 | 266 | 266 | 19,000 | 266 |
| 1983-07-02 | 263 | 270 | 263 | 266 | 11,000 | 266 |
| 1983-07-01 | 266 | 266 | 260 | 260 | 10,000 | 260 |
| 1983-06-30 | 267 | 267 | 267 | 267 | 7,000 | 267 |
| 1983-06-29 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1983-06-28 | 267 | 267 | 267 | 267 | 10,000 | 267 |
| 1983-06-27 | 274 | 275 | 274 | 274 | 18,000 | 274 |
| 1983-06-25 | 270 | 275 | 270 | 275 | 14,000 | 275 |
| 1983-06-24 | 270 | 270 | 270 | 270 | 20,000 | 270 |
| 1983-06-23 | 270 | 271 | 270 | 271 | 5,000 | 271 |
| 1983-06-22 | 269 | 269 | 268 | 269 | 14,000 | 269 |
| 1983-06-21 | 268 | 269 | 267 | 269 | 25,000 | 269 |
| 1983-06-20 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 1983-06-17 | 269 | 269 | 267 | 267 | 13,000 | 267 |
| 1983-06-16 | 270 | 270 | 267 | 267 | 12,000 | 267 |
| 1983-06-15 | 267 | 270 | 267 | 270 | 7,000 | 270 |
| 1983-06-14 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 1983-06-13 | 265 | 266 | 265 | 266 | 2,000 | 266 |
| 1983-06-11 | 261 | 265 | 261 | 265 | 4,000 | 265 |
| 1983-06-10 | 262 | 262 | 261 | 261 | 7,000 | 261 |
| 1983-06-09 | 265 | 265 | 261 | 261 | 6,000 | 261 |
| 1983-06-07 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1983-06-06 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1983-06-04 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1983-06-03 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1983-06-02 | 261 | 261 | 261 | 261 | 8,000 | 261 |
| 1983-06-01 | 260 | 260 | 255 | 260 | 8,000 | 260 |
| 1983-05-31 | 261 | 261 | 255 | 255 | 11,000 | 255 |
| 1983-05-28 | 261 | 261 | 260 | 260 | 6,000 | 260 |
| 1983-05-27 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 1983-05-25 | 265 | 265 | 260 | 260 | 11,000 | 260 |
| 1983-05-24 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1983-05-23 | 271 | 271 | 270 | 270 | 5,000 | 270 |
| 1983-05-20 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1983-05-19 | 264 | 270 | 264 | 270 | 9,000 | 270 |
| 1983-05-18 | 266 | 266 | 265 | 266 | 6,000 | 266 |
| 1983-05-17 | 265 | 265 | 262 | 263 | 10,000 | 263 |
| 1983-05-16 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 1983-05-14 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1983-05-13 | 261 | 261 | 261 | 261 | 8,000 | 261 |
| 1983-05-12 | 275 | 275 | 273 | 275 | 22,000 | 275 |
| 1983-05-11 | 274 | 274 | 269 | 274 | 11,000 | 274 |
| 1983-05-10 | 261 | 276 | 261 | 272 | 45,000 | 272 |
| 1983-05-09 | 260 | 260 | 260 | 260 | 26,000 | 260 |
| 1983-05-07 | 260 | 260 | 256 | 256 | 18,000 | 256 |
| 1983-05-06 | 257 | 260 | 253 | 255 | 33,000 | 255 |
| 1983-05-04 | 258 | 260 | 255 | 255 | 45,000 | 255 |
| 1983-05-02 | 259 | 260 | 256 | 256 | 5,000 | 256 |
| 1983-04-30 | 265 | 265 | 264 | 264 | 5,000 | 264 |
| 1983-04-28 | 270 | 270 | 260 | 260 | 15,000 | 260 |
| 1983-04-27 | 265 | 270 | 265 | 265 | 27,000 | 265 |
| 1983-04-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1983-04-25 | 260 | 260 | 258 | 258 | 6,000 | 258 |
| 1983-04-23 | 260 | 265 | 260 | 260 | 9,000 | 260 |
| 1983-04-22 | 260 | 260 | 257 | 259 | 15,000 | 259 |
| 1983-04-21 | 262 | 262 | 257 | 262 | 5,000 | 262 |
| 1983-04-20 | 257 | 266 | 257 | 266 | 19,000 | 266 |
| 1983-04-19 | 265 | 265 | 255 | 255 | 13,000 | 255 |
| 1983-04-18 | 275 | 275 | 250 | 265 | 32,000 | 265 |
| 1983-04-15 | 269 | 270 | 265 | 270 | 6,000 | 270 |
| 1983-04-14 | 265 | 266 | 260 | 260 | 6,000 | 260 |
| 1983-04-13 | 270 | 270 | 267 | 270 | 3,000 | 270 |
| 1983-04-12 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1983-04-11 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1983-04-09 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1983-04-08 | 270 | 271 | 270 | 270 | 17,000 | 270 |
| 1983-04-07 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1983-04-06 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 1983-04-05 | 278 | 282 | 276 | 280 | 12,000 | 280 |
| 1983-04-04 | 278 | 280 | 278 | 280 | 6,000 | 280 |
| 1983-04-02 | 283 | 283 | 280 | 280 | 2,000 | 280 |
| 1983-04-01 | 275 | 280 | 275 | 280 | 7,000 | 280 |
| 1983-03-31 | 270 | 274 | 270 | 274 | 10,000 | 274 |
| 1983-03-30 | 274 | 274 | 260 | 260 | 23,000 | 260 |
| 1983-03-29 | 279 | 279 | 275 | 275 | 3,000 | 275 |
| 1983-03-28 | 284 | 284 | 280 | 280 | 2,000 | 280 |
| 1983-03-26 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 1983-03-25 | 280 | 285 | 280 | 284 | 10,000 | 284 |
| 1983-03-24 | 280 | 280 | 277 | 280 | 22,000 | 280 |
| 1983-03-23 | 285 | 285 | 280 | 280 | 7,000 | 280 |
| 1983-03-22 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1983-03-18 | 290 | 290 | 290 | 290 | 12,000 | 290 |
| 1983-03-17 | 290 | 290 | 289 | 289 | 11,000 | 289 |
| 1983-03-16 | 291 | 292 | 290 | 290 | 28,000 | 290 |
| 1983-03-15 | 291 | 291 | 291 | 291 | 14,000 | 291 |
| 1983-03-14 | 304 | 305 | 299 | 299 | 12,000 | 299 |
| 1983-03-12 | 306 | 307 | 301 | 301 | 24,000 | 301 |
| 1983-03-11 | 305 | 305 | 300 | 305 | 38,000 | 305 |
| 1983-03-10 | 305 | 305 | 303 | 303 | 32,000 | 303 |
| 1983-03-09 | 310 | 310 | 305 | 305 | 9,000 | 305 |
| 1983-03-08 | 316 | 316 | 307 | 315 | 24,000 | 315 |
| 1983-03-07 | 318 | 320 | 315 | 318 | 94,000 | 318 |
| 1983-03-05 | 308 | 320 | 308 | 320 | 48,000 | 320 |
| 1983-03-04 | 318 | 319 | 308 | 308 | 100,000 | 308 |
| 1983-03-03 | 302 | 320 | 302 | 318 | 359,000 | 318 |
| 1983-03-02 | 300 | 305 | 300 | 305 | 30,000 | 305 |
| 1983-03-01 | 301 | 301 | 290 | 300 | 40,000 | 300 |
| 1983-02-28 | 301 | 303 | 296 | 303 | 20,000 | 303 |
| 1983-02-26 | 303 | 305 | 303 | 305 | 46,000 | 305 |
| 1983-02-25 | 295 | 308 | 291 | 303 | 141,000 | 303 |
| 1983-02-24 | 290 | 304 | 290 | 290 | 111,000 | 290 |
| 1983-02-23 | 290 | 295 | 290 | 290 | 10,000 | 290 |
| 1983-02-22 | 296 | 296 | 290 | 295 | 26,000 | 295 |
| 1983-02-21 | 300 | 300 | 295 | 295 | 15,000 | 295 |
| 1983-02-18 | 296 | 305 | 295 | 305 | 132,000 | 305 |
| 1983-02-17 | 295 | 300 | 295 | 296 | 8,000 | 296 |
| 1983-02-15 | 296 | 303 | 295 | 303 | 33,000 | 303 |
| 1983-02-14 | 300 | 306 | 300 | 305 | 32,000 | 305 |
| 1983-02-12 | 308 | 309 | 306 | 306 | 28,000 | 306 |
| 1983-02-10 | 300 | 310 | 295 | 310 | 107,000 | 310 |
| 1983-02-09 | 295 | 306 | 295 | 295 | 41,000 | 295 |
| 1983-02-08 | 306 | 306 | 295 | 295 | 19,000 | 295 |
| 1983-02-07 | 299 | 303 | 295 | 303 | 25,000 | 303 |
| 1983-02-05 | 299 | 299 | 299 | 299 | 16,000 | 299 |
| 1983-02-04 | 299 | 300 | 299 | 300 | 26,000 | 300 |
| 1983-02-03 | 300 | 301 | 300 | 300 | 28,000 | 300 |
| 1983-02-02 | 306 | 306 | 298 | 306 | 66,000 | 306 |
| 1983-02-01 | 308 | 309 | 298 | 301 | 125,000 | 301 |
| 1983-01-31 | 309 | 309 | 306 | 307 | 6,000 | 307 |
| 1983-01-29 | 318 | 318 | 314 | 314 | 30,000 | 314 |
| 1983-01-28 | 308 | 324 | 308 | 319 | 426,000 | 319 |
| 1983-01-27 | 311 | 313 | 300 | 302 | 118,000 | 302 |
| 1983-01-26 | 291 | 312 | 291 | 312 | 247,000 | 312 |
| 1983-01-25 | 300 | 300 | 290 | 291 | 151,000 | 291 |
| 1983-01-24 | 307 | 310 | 300 | 300 | 125,000 | 300 |
| 1983-01-22 | 305 | 313 | 303 | 312 | 56,000 | 312 |
| 1983-01-21 | 302 | 310 | 302 | 305 | 52,000 | 305 |
| 1983-01-20 | 312 | 319 | 302 | 302 | 160,000 | 302 |
| 1983-01-19 | 319 | 335 | 316 | 321 | 1,004,000 | 321 |
| 1983-01-18 | 306 | 316 | 297 | 314 | 611,000 | 314 |
| 1983-01-17 | 295 | 313 | 292 | 305 | 416,000 | 305 |
| 1983-01-14 | 306 | 308 | 295 | 299 | 539,000 | 299 |
| 1983-01-13 | 268 | 309 | 267 | 309 | 1,157,000 | 309 |
| 1983-01-12 | 260 | 271 | 260 | 267 | 165,000 | 267 |
| 1983-01-11 | 262 | 262 | 258 | 260 | 42,000 | 260 |
| 1983-01-10 | 260 | 260 | 256 | 259 | 94,000 | 259 |
| 1983-01-08 | 255 | 260 | 255 | 255 | 164,000 | 255 |
| 1983-01-07 | 251 | 259 | 251 | 254 | 100,000 | 254 |
| 1983-01-06 | 243 | 248 | 242 | 248 | 488,000 | 248 |
| 1983-01-05 | 243 | 243 | 243 | 243 | 5,000 | 243 |
分割・併合履歴 ： なし
