5010 日本精蝋(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 330 | 331 | 330 | 331 | 3,000 | 331 |
| 1985-12-24 | 322 | 322 | 321 | 321 | 10,000 | 321 |
| 1985-12-23 | 322 | 323 | 321 | 321 | 10,000 | 321 |
| 1985-12-20 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 1985-12-19 | 331 | 331 | 330 | 330 | 8,000 | 330 |
| 1985-12-18 | 338 | 338 | 325 | 325 | 38,000 | 325 |
| 1985-12-17 | 345 | 345 | 340 | 340 | 16,000 | 340 |
| 1985-12-16 | 359 | 360 | 354 | 354 | 14,000 | 354 |
| 1985-12-13 | 345 | 358 | 343 | 355 | 56,000 | 355 |
| 1985-12-12 | 332 | 345 | 331 | 345 | 24,000 | 345 |
| 1985-12-11 | 344 | 353 | 330 | 330 | 33,000 | 330 |
| 1985-12-10 | 330 | 355 | 330 | 354 | 40,000 | 354 |
| 1985-12-09 | 327 | 330 | 327 | 327 | 10,000 | 327 |
| 1985-12-07 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 1985-12-06 | 326 | 327 | 326 | 327 | 2,000 | 327 |
| 1985-12-05 | 327 | 327 | 326 | 326 | 7,000 | 326 |
| 1985-12-04 | 330 | 330 | 324 | 324 | 8,000 | 324 |
| 1985-12-03 | 321 | 324 | 321 | 324 | 10,000 | 324 |
| 1985-12-02 | 328 | 329 | 328 | 328 | 14,000 | 328 |
| 1985-11-30 | 330 | 330 | 329 | 329 | 10,000 | 329 |
| 1985-11-29 | 329 | 330 | 329 | 329 | 4,000 | 329 |
| 1985-11-25 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 1985-11-22 | 334 | 334 | 325 | 325 | 14,000 | 325 |
| 1985-11-21 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 1985-11-20 | 333 | 335 | 333 | 335 | 7,000 | 335 |
| 1985-11-19 | 331 | 331 | 330 | 331 | 5,000 | 331 |
| 1985-11-18 | 327 | 330 | 327 | 330 | 10,000 | 330 |
| 1985-11-16 | 326 | 330 | 324 | 324 | 5,000 | 324 |
| 1985-11-14 | 325 | 325 | 324 | 324 | 2,000 | 324 |
| 1985-11-13 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1985-11-12 | 325 | 325 | 324 | 325 | 4,000 | 325 |
| 1985-11-11 | 325 | 325 | 323 | 323 | 14,000 | 323 |
| 1985-11-08 | 323 | 323 | 322 | 322 | 10,000 | 322 |
| 1985-11-07 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 1985-11-06 | 324 | 324 | 324 | 324 | 6,000 | 324 |
| 1985-11-05 | 330 | 330 | 324 | 324 | 3,000 | 324 |
| 1985-11-02 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1985-11-01 | 330 | 330 | 324 | 324 | 4,000 | 324 |
| 1985-10-31 | 323 | 330 | 323 | 330 | 6,000 | 330 |
| 1985-10-29 | 323 | 323 | 323 | 323 | 6,000 | 323 |
| 1985-10-28 | 322 | 340 | 322 | 322 | 14,000 | 322 |
| 1985-10-26 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1985-10-25 | 323 | 325 | 323 | 325 | 2,000 | 325 |
| 1985-10-24 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 1985-10-23 | 322 | 322 | 322 | 322 | 5,000 | 322 |
| 1985-10-22 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1985-10-21 | 332 | 332 | 330 | 330 | 5,000 | 330 |
| 1985-10-19 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 1985-10-18 | 322 | 330 | 322 | 330 | 3,000 | 330 |
| 1985-10-17 | 330 | 330 | 321 | 321 | 9,000 | 321 |
| 1985-10-16 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1985-10-15 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 1985-10-14 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 1985-10-11 | 335 | 335 | 331 | 331 | 5,000 | 331 |
| 1985-10-09 | 341 | 344 | 341 | 344 | 3,000 | 344 |
| 1985-10-08 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 1985-10-07 | 340 | 340 | 331 | 331 | 8,000 | 331 |
| 1985-10-04 | 348 | 348 | 340 | 340 | 11,000 | 340 |
| 1985-10-03 | 339 | 345 | 339 | 345 | 11,000 | 345 |
| 1985-10-02 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 1985-10-01 | 348 | 348 | 340 | 345 | 9,000 | 345 |
| 1985-09-30 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 1985-09-28 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1985-09-27 | 339 | 339 | 335 | 335 | 16,000 | 335 |
| 1985-09-26 | 349 | 350 | 340 | 340 | 22,000 | 340 |
| 1985-09-25 | 342 | 347 | 340 | 347 | 13,000 | 347 |
| 1985-09-24 | 355 | 355 | 340 | 340 | 29,000 | 340 |
| 1985-09-21 | 330 | 340 | 330 | 336 | 15,000 | 336 |
| 1985-09-20 | 326 | 330 | 325 | 330 | 22,000 | 330 |
| 1985-09-19 | 323 | 325 | 323 | 325 | 10,000 | 325 |
| 1985-09-18 | 324 | 324 | 323 | 323 | 7,000 | 323 |
| 1985-09-17 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1985-09-13 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1985-09-12 | 325 | 330 | 321 | 321 | 7,000 | 321 |
| 1985-09-11 | 325 | 325 | 320 | 325 | 6,000 | 325 |
| 1985-09-06 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 1985-09-05 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1985-09-04 | 336 | 336 | 336 | 336 | 9,000 | 336 |
| 1985-09-03 | 344 | 345 | 331 | 331 | 8,000 | 331 |
| 1985-09-02 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1985-08-31 | 330 | 336 | 330 | 331 | 4,000 | 331 |
| 1985-08-30 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 1985-08-29 | 339 | 342 | 338 | 342 | 9,000 | 342 |
| 1985-08-28 | 344 | 344 | 341 | 341 | 6,000 | 341 |
| 1985-08-27 | 323 | 339 | 322 | 339 | 17,000 | 339 |
| 1985-08-26 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 1985-08-24 | 322 | 323 | 322 | 323 | 5,000 | 323 |
| 1985-08-23 | 322 | 329 | 322 | 329 | 4,000 | 329 |
| 1985-08-22 | 322 | 330 | 322 | 330 | 6,000 | 330 |
| 1985-08-21 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 1985-08-19 | 318 | 328 | 318 | 328 | 4,000 | 328 |
| 1985-08-16 | 320 | 320 | 319 | 319 | 6,000 | 319 |
| 1985-08-15 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 1985-08-14 | 318 | 319 | 318 | 319 | 4,000 | 319 |
| 1985-08-13 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 1985-08-12 | 318 | 319 | 318 | 319 | 3,000 | 319 |
| 1985-08-09 | 320 | 320 | 318 | 320 | 8,000 | 320 |
| 1985-08-08 | 320 | 320 | 319 | 319 | 4,000 | 319 |
| 1985-08-07 | 320 | 320 | 319 | 319 | 4,000 | 319 |
| 1985-08-05 | 320 | 320 | 318 | 318 | 3,000 | 318 |
| 1985-08-03 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 1985-08-02 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 1985-08-01 | 315 | 315 | 313 | 314 | 5,000 | 314 |
| 1985-07-31 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 1985-07-30 | 312 | 320 | 312 | 312 | 5,000 | 312 |
| 1985-07-29 | 325 | 326 | 312 | 312 | 15,000 | 312 |
| 1985-07-26 | 335 | 335 | 326 | 326 | 20,000 | 326 |
| 1985-07-25 | 334 | 334 | 331 | 332 | 8,000 | 332 |
| 1985-07-24 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1985-07-23 | 343 | 343 | 335 | 335 | 4,000 | 335 |
| 1985-07-22 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 1985-07-20 | 349 | 349 | 345 | 345 | 5,000 | 345 |
| 1985-07-19 | 331 | 340 | 331 | 340 | 2,000 | 340 |
| 1985-07-18 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1985-07-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1985-07-16 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1985-07-15 | 330 | 330 | 323 | 323 | 9,000 | 323 |
| 1985-07-12 | 341 | 341 | 340 | 340 | 5,000 | 340 |
| 1985-07-11 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1985-07-10 | 346 | 346 | 340 | 340 | 7,000 | 340 |
| 1985-07-09 | 355 | 358 | 350 | 350 | 12,000 | 350 |
| 1985-07-08 | 345 | 360 | 345 | 360 | 14,000 | 360 |
| 1985-07-06 | 341 | 345 | 340 | 345 | 14,000 | 345 |
| 1985-07-05 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1985-07-04 | 336 | 336 | 331 | 335 | 12,000 | 335 |
| 1985-07-03 | 336 | 336 | 336 | 336 | 8,000 | 336 |
| 1985-07-02 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1985-07-01 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 1985-06-29 | 337 | 337 | 335 | 335 | 3,000 | 335 |
| 1985-06-28 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 1985-06-27 | 336 | 336 | 335 | 335 | 2,000 | 335 |
| 1985-06-26 | 335 | 335 | 334 | 334 | 10,000 | 334 |
| 1985-06-25 | 334 | 335 | 334 | 335 | 8,000 | 335 |
| 1985-06-24 | 335 | 345 | 333 | 333 | 12,000 | 333 |
| 1985-06-22 | 344 | 344 | 335 | 335 | 10,000 | 335 |
| 1985-06-21 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 1985-06-20 | 355 | 359 | 346 | 346 | 20,000 | 346 |
| 1985-06-19 | 350 | 360 | 346 | 354 | 20,000 | 354 |
| 1985-06-18 | 338 | 345 | 337 | 345 | 38,000 | 345 |
| 1985-06-17 | 337 | 338 | 337 | 338 | 11,000 | 338 |
| 1985-06-15 | 338 | 339 | 337 | 337 | 10,000 | 337 |
| 1985-06-14 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 1985-06-13 | 335 | 345 | 335 | 345 | 6,000 | 345 |
| 1985-06-12 | 332 | 335 | 331 | 335 | 9,000 | 335 |
| 1985-06-11 | 334 | 335 | 331 | 331 | 6,000 | 331 |
| 1985-06-10 | 335 | 335 | 330 | 335 | 17,000 | 335 |
| 1985-06-07 | 335 | 335 | 335 | 335 | 25,000 | 335 |
| 1985-06-06 | 335 | 344 | 333 | 335 | 36,000 | 335 |
| 1985-06-05 | 335 | 337 | 335 | 336 | 12,000 | 336 |
| 1985-06-04 | 343 | 343 | 338 | 338 | 4,000 | 338 |
| 1985-06-03 | 343 | 345 | 343 | 345 | 3,000 | 345 |
| 1985-06-01 | 338 | 343 | 338 | 343 | 3,000 | 343 |
| 1985-05-31 | 345 | 345 | 338 | 340 | 21,000 | 340 |
| 1985-05-28 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1985-05-27 | 346 | 347 | 345 | 345 | 9,000 | 345 |
| 1985-05-24 | 331 | 331 | 331 | 331 | 5,000 | 331 |
| 1985-05-23 | 348 | 348 | 338 | 338 | 3,000 | 338 |
| 1985-05-22 | 343 | 345 | 340 | 340 | 5,000 | 340 |
| 1985-05-21 | 345 | 345 | 343 | 343 | 2,000 | 343 |
| 1985-05-20 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1985-05-18 | 347 | 348 | 345 | 348 | 5,000 | 348 |
| 1985-05-17 | 331 | 332 | 331 | 332 | 12,000 | 332 |
| 1985-05-16 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1985-05-15 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 1985-05-14 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 1985-05-13 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1985-05-10 | 337 | 337 | 336 | 337 | 3,000 | 337 |
| 1985-05-09 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 1985-05-08 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1985-05-07 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 1985-05-04 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1985-05-01 | 348 | 348 | 330 | 330 | 24,000 | 330 |
| 1985-04-30 | 350 | 350 | 349 | 349 | 12,000 | 349 |
| 1985-04-27 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1985-04-26 | 355 | 360 | 350 | 350 | 24,000 | 350 |
| 1985-04-25 | 334 | 349 | 334 | 349 | 17,000 | 349 |
| 1985-04-24 | 325 | 332 | 325 | 332 | 7,000 | 332 |
| 1985-04-23 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 1985-04-22 | 331 | 331 | 325 | 325 | 20,000 | 325 |
| 1985-04-20 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 1985-04-19 | 336 | 340 | 335 | 340 | 5,000 | 340 |
| 1985-04-18 | 336 | 336 | 335 | 336 | 8,000 | 336 |
| 1985-04-17 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1985-04-16 | 345 | 345 | 341 | 341 | 12,000 | 341 |
| 1985-04-15 | 342 | 344 | 342 | 344 | 4,000 | 344 |
| 1985-04-12 | 345 | 345 | 342 | 344 | 6,000 | 344 |
| 1985-04-11 | 345 | 350 | 345 | 350 | 8,000 | 350 |
| 1985-04-10 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1985-04-09 | 343 | 345 | 343 | 345 | 9,000 | 345 |
| 1985-04-08 | 345 | 347 | 345 | 345 | 5,000 | 345 |
| 1985-04-05 | 343 | 345 | 342 | 342 | 3,000 | 342 |
| 1985-04-04 | 347 | 347 | 344 | 344 | 5,000 | 344 |
| 1985-04-03 | 345 | 348 | 345 | 347 | 19,000 | 347 |
| 1985-04-02 | 348 | 349 | 347 | 347 | 12,000 | 347 |
| 1985-04-01 | 350 | 351 | 345 | 346 | 19,000 | 346 |
| 1985-03-30 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 1985-03-29 | 347 | 350 | 345 | 345 | 9,000 | 345 |
| 1985-03-28 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1985-03-26 | 349 | 349 | 341 | 341 | 8,000 | 341 |
| 1985-03-25 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 1985-03-23 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1985-03-22 | 341 | 341 | 341 | 341 | 9,000 | 341 |
| 1985-03-20 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1985-03-19 | 354 | 355 | 354 | 354 | 3,000 | 354 |
| 1985-03-18 | 361 | 361 | 345 | 350 | 15,000 | 350 |
| 1985-03-16 | 360 | 366 | 359 | 360 | 12,000 | 360 |
| 1985-03-15 | 359 | 359 | 350 | 359 | 16,000 | 359 |
| 1985-03-14 | 359 | 360 | 351 | 351 | 19,000 | 351 |
| 1985-03-13 | 360 | 360 | 359 | 360 | 14,000 | 360 |
| 1985-03-12 | 370 | 370 | 360 | 361 | 15,000 | 361 |
| 1985-03-11 | 375 | 375 | 365 | 370 | 26,000 | 370 |
| 1985-03-08 | 369 | 375 | 361 | 375 | 37,000 | 375 |
| 1985-03-07 | 374 | 374 | 361 | 367 | 19,000 | 367 |
| 1985-03-06 | 361 | 378 | 361 | 375 | 70,000 | 375 |
| 1985-03-05 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 1985-03-04 | 370 | 370 | 365 | 370 | 29,000 | 370 |
| 1985-03-02 | 366 | 372 | 365 | 372 | 45,000 | 372 |
| 1985-03-01 | 365 | 380 | 365 | 375 | 142,000 | 375 |
| 1985-02-28 | 345 | 365 | 345 | 365 | 45,000 | 365 |
| 1985-02-27 | 341 | 344 | 340 | 343 | 8,000 | 343 |
| 1985-02-26 | 345 | 346 | 343 | 343 | 10,000 | 343 |
| 1985-02-25 | 361 | 362 | 350 | 350 | 18,000 | 350 |
| 1985-02-23 | 355 | 359 | 350 | 359 | 38,000 | 359 |
| 1985-02-22 | 348 | 350 | 345 | 350 | 25,000 | 350 |
| 1985-02-21 | 350 | 350 | 348 | 350 | 17,000 | 350 |
| 1985-02-20 | 338 | 354 | 338 | 348 | 24,000 | 348 |
| 1985-02-19 | 342 | 342 | 341 | 341 | 18,000 | 341 |
| 1985-02-18 | 338 | 350 | 338 | 341 | 22,000 | 341 |
| 1985-02-16 | 350 | 350 | 342 | 342 | 9,000 | 342 |
| 1985-02-15 | 345 | 345 | 340 | 340 | 15,000 | 340 |
| 1985-02-14 | 345 | 345 | 340 | 340 | 28,000 | 340 |
| 1985-02-12 | 350 | 350 | 344 | 344 | 15,000 | 344 |
| 1985-02-08 | 347 | 347 | 341 | 341 | 31,000 | 341 |
| 1985-02-07 | 350 | 350 | 345 | 345 | 27,000 | 345 |
| 1985-02-06 | 355 | 355 | 350 | 354 | 24,000 | 354 |
| 1985-02-05 | 352 | 358 | 350 | 355 | 48,000 | 355 |
| 1985-02-04 | 350 | 355 | 350 | 350 | 41,000 | 350 |
| 1985-02-02 | 353 | 353 | 346 | 346 | 15,000 | 346 |
| 1985-02-01 | 350 | 355 | 345 | 355 | 29,000 | 355 |
| 1985-01-31 | 345 | 360 | 345 | 345 | 50,000 | 345 |
| 1985-01-30 | 345 | 345 | 345 | 345 | 19,000 | 345 |
| 1985-01-29 | 345 | 345 | 344 | 344 | 13,000 | 344 |
| 1985-01-28 | 340 | 340 | 338 | 339 | 19,000 | 339 |
| 1985-01-26 | 346 | 346 | 340 | 343 | 11,000 | 343 |
| 1985-01-25 | 341 | 346 | 341 | 346 | 8,000 | 346 |
| 1985-01-24 | 345 | 347 | 345 | 345 | 10,000 | 345 |
| 1985-01-23 | 350 | 350 | 345 | 347 | 21,000 | 347 |
| 1985-01-22 | 354 | 354 | 350 | 350 | 22,000 | 350 |
| 1985-01-21 | 357 | 357 | 343 | 350 | 33,000 | 350 |
| 1985-01-19 | 361 | 363 | 355 | 355 | 27,000 | 355 |
| 1985-01-18 | 343 | 360 | 343 | 359 | 44,000 | 359 |
| 1985-01-17 | 341 | 341 | 341 | 341 | 8,000 | 341 |
| 1985-01-16 | 345 | 345 | 330 | 330 | 27,000 | 330 |
| 1985-01-14 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1985-01-11 | 335 | 336 | 330 | 330 | 10,000 | 330 |
| 1985-01-10 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1985-01-09 | 326 | 330 | 326 | 330 | 12,000 | 330 |
| 1985-01-08 | 322 | 322 | 322 | 322 | 21,000 | 322 |
| 1985-01-07 | 331 | 331 | 322 | 322 | 15,000 | 322 |
| 1985-01-05 | 330 | 331 | 320 | 321 | 12,000 | 321 |
| 1985-01-04 | 331 | 331 | 327 | 331 | 10,000 | 331 |
分割・併合履歴 ： なし
