5010 日本精蝋(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 375 | 380 | 375 | 380 | 20,000 | 380 |
| 1986-12-25 | 375 | 380 | 375 | 380 | 9,000 | 380 |
| 1986-12-24 | 370 | 375 | 370 | 375 | 7,000 | 375 |
| 1986-12-23 | 365 | 370 | 365 | 370 | 13,000 | 370 |
| 1986-12-22 | 362 | 371 | 362 | 370 | 10,000 | 370 |
| 1986-12-17 | 360 | 370 | 360 | 361 | 22,000 | 361 |
| 1986-12-15 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1986-12-12 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1986-12-11 | 411 | 411 | 400 | 400 | 7,000 | 400 |
| 1986-12-09 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 1986-12-08 | 421 | 421 | 421 | 421 | 5,000 | 421 |
| 1986-12-06 | 411 | 411 | 411 | 411 | 5,000 | 411 |
| 1986-12-05 | 410 | 420 | 410 | 420 | 31,000 | 420 |
| 1986-12-04 | 429 | 429 | 429 | 429 | 17,000 | 429 |
| 1986-12-03 | 385 | 385 | 380 | 380 | 20,000 | 380 |
| 1986-12-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1986-12-01 | 381 | 381 | 375 | 375 | 5,000 | 375 |
| 1986-11-29 | 374 | 380 | 374 | 380 | 6,000 | 380 |
| 1986-11-28 | 373 | 373 | 373 | 373 | 3,000 | 373 |
| 1986-11-27 | 371 | 373 | 371 | 372 | 5,000 | 372 |
| 1986-11-26 | 379 | 379 | 370 | 370 | 7,000 | 370 |
| 1986-11-25 | 379 | 379 | 375 | 379 | 17,000 | 379 |
| 1986-11-22 | 376 | 376 | 375 | 375 | 2,000 | 375 |
| 1986-11-21 | 380 | 380 | 375 | 375 | 9,000 | 375 |
| 1986-11-19 | 384 | 386 | 384 | 385 | 11,000 | 385 |
| 1986-11-18 | 380 | 385 | 380 | 385 | 10,000 | 385 |
| 1986-11-17 | 380 | 380 | 371 | 372 | 3,000 | 372 |
| 1986-11-14 | 371 | 371 | 370 | 370 | 7,000 | 370 |
| 1986-11-12 | 376 | 376 | 370 | 370 | 6,000 | 370 |
| 1986-11-11 | 376 | 380 | 376 | 380 | 3,000 | 380 |
| 1986-11-10 | 370 | 381 | 370 | 381 | 4,000 | 381 |
| 1986-11-07 | 380 | 380 | 370 | 370 | 11,000 | 370 |
| 1986-11-06 | 386 | 389 | 380 | 380 | 10,000 | 380 |
| 1986-11-05 | 370 | 385 | 370 | 385 | 9,000 | 385 |
| 1986-11-04 | 363 | 370 | 363 | 370 | 2,000 | 370 |
| 1986-10-31 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1986-10-30 | 342 | 347 | 342 | 347 | 2,000 | 347 |
| 1986-10-29 | 340 | 340 | 335 | 340 | 8,000 | 340 |
| 1986-10-28 | 346 | 347 | 345 | 345 | 4,000 | 345 |
| 1986-10-27 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1986-10-25 | 345 | 345 | 341 | 341 | 4,000 | 341 |
| 1986-10-24 | 332 | 340 | 332 | 340 | 8,000 | 340 |
| 1986-10-23 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 1986-10-22 | 342 | 342 | 341 | 341 | 4,000 | 341 |
| 1986-10-21 | 337 | 338 | 337 | 338 | 4,000 | 338 |
| 1986-10-20 | 341 | 341 | 341 | 341 | 5,000 | 341 |
| 1986-10-17 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 1986-10-16 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 1986-10-15 | 360 | 360 | 355 | 355 | 5,000 | 355 |
| 1986-10-14 | 365 | 365 | 355 | 355 | 2,000 | 355 |
| 1986-10-13 | 361 | 365 | 361 | 365 | 5,000 | 365 |
| 1986-10-09 | 353 | 355 | 352 | 355 | 8,000 | 355 |
| 1986-10-08 | 360 | 360 | 351 | 351 | 12,000 | 351 |
| 1986-10-07 | 350 | 350 | 340 | 350 | 22,000 | 350 |
| 1986-10-06 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1986-10-03 | 341 | 341 | 330 | 331 | 9,000 | 331 |
| 1986-10-02 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1986-10-01 | 371 | 375 | 370 | 370 | 6,000 | 370 |
| 1986-09-30 | 375 | 375 | 370 | 370 | 8,000 | 370 |
| 1986-09-29 | 374 | 376 | 374 | 375 | 8,000 | 375 |
| 1986-09-27 | 375 | 375 | 374 | 374 | 11,000 | 374 |
| 1986-09-26 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1986-09-25 | 373 | 380 | 373 | 380 | 8,000 | 380 |
| 1986-09-24 | 373 | 374 | 373 | 374 | 8,000 | 374 |
| 1986-09-22 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1986-09-19 | 383 | 383 | 375 | 380 | 11,000 | 380 |
| 1986-09-18 | 384 | 384 | 383 | 383 | 3,000 | 383 |
| 1986-09-17 | 397 | 397 | 378 | 378 | 9,000 | 378 |
| 1986-09-16 | 405 | 405 | 400 | 401 | 4,000 | 401 |
| 1986-09-12 | 397 | 405 | 397 | 405 | 10,000 | 405 |
| 1986-09-11 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 1986-09-09 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1986-09-06 | 425 | 446 | 425 | 446 | 20,000 | 446 |
| 1986-09-05 | 415 | 420 | 415 | 420 | 14,000 | 420 |
| 1986-09-04 | 415 | 416 | 407 | 413 | 13,000 | 413 |
| 1986-09-03 | 420 | 420 | 410 | 410 | 15,000 | 410 |
| 1986-09-02 | 422 | 422 | 421 | 421 | 9,000 | 421 |
| 1986-09-01 | 425 | 425 | 422 | 422 | 11,000 | 422 |
| 1986-08-29 | 458 | 458 | 440 | 440 | 13,000 | 440 |
| 1986-08-28 | 442 | 460 | 442 | 460 | 7,000 | 460 |
| 1986-08-27 | 432 | 440 | 432 | 440 | 8,000 | 440 |
| 1986-08-26 | 421 | 430 | 421 | 430 | 11,000 | 430 |
| 1986-08-25 | 439 | 439 | 420 | 420 | 26,000 | 420 |
| 1986-08-18 | 450 | 464 | 450 | 464 | 17,000 | 464 |
| 1986-08-14 | 450 | 465 | 450 | 465 | 11,000 | 465 |
| 1986-08-13 | 441 | 445 | 440 | 440 | 6,000 | 440 |
| 1986-08-12 | 438 | 440 | 438 | 440 | 16,000 | 440 |
| 1986-08-11 | 451 | 451 | 431 | 431 | 17,000 | 431 |
| 1986-08-08 | 457 | 457 | 450 | 450 | 23,000 | 450 |
| 1986-08-07 | 460 | 464 | 458 | 458 | 9,000 | 458 |
| 1986-08-06 | 457 | 470 | 456 | 470 | 10,000 | 470 |
| 1986-08-05 | 471 | 471 | 450 | 450 | 12,000 | 450 |
| 1986-08-04 | 467 | 476 | 467 | 476 | 2,000 | 476 |
| 1986-08-02 | 461 | 467 | 460 | 467 | 7,000 | 467 |
| 1986-08-01 | 471 | 472 | 460 | 460 | 14,000 | 460 |
| 1986-07-31 | 461 | 481 | 460 | 481 | 17,000 | 481 |
| 1986-07-30 | 490 | 490 | 451 | 451 | 24,000 | 451 |
| 1986-07-29 | 504 | 504 | 500 | 500 | 22,000 | 500 |
| 1986-07-28 | 502 | 503 | 501 | 503 | 10,000 | 503 |
| 1986-07-26 | 502 | 505 | 502 | 502 | 12,000 | 502 |
| 1986-07-25 | 505 | 510 | 503 | 503 | 22,000 | 503 |
| 1986-07-24 | 505 | 511 | 504 | 510 | 26,000 | 510 |
| 1986-07-23 | 505 | 506 | 504 | 505 | 17,000 | 505 |
| 1986-07-22 | 515 | 515 | 501 | 501 | 12,000 | 501 |
| 1986-07-21 | 521 | 525 | 515 | 515 | 12,000 | 515 |
| 1986-07-19 | 511 | 520 | 511 | 520 | 31,000 | 520 |
| 1986-07-18 | 515 | 515 | 511 | 511 | 30,000 | 511 |
| 1986-07-17 | 521 | 521 | 514 | 514 | 29,000 | 514 |
| 1986-07-16 | 511 | 514 | 511 | 513 | 8,000 | 513 |
| 1986-07-15 | 514 | 514 | 505 | 505 | 23,000 | 505 |
| 1986-07-14 | 520 | 526 | 515 | 515 | 12,000 | 515 |
| 1986-07-11 | 520 | 530 | 520 | 520 | 18,000 | 520 |
| 1986-07-10 | 541 | 541 | 520 | 520 | 35,000 | 520 |
| 1986-07-09 | 540 | 545 | 534 | 541 | 49,000 | 541 |
| 1986-07-08 | 520 | 531 | 520 | 530 | 15,000 | 530 |
| 1986-07-07 | 541 | 541 | 500 | 500 | 34,000 | 500 |
| 1986-07-05 | 543 | 550 | 540 | 540 | 36,000 | 540 |
| 1986-07-04 | 585 | 591 | 542 | 542 | 112,000 | 542 |
| 1986-07-03 | 520 | 584 | 520 | 575 | 119,000 | 575 |
| 1986-07-02 | 511 | 525 | 505 | 520 | 50,000 | 520 |
| 1986-07-01 | 529 | 530 | 500 | 510 | 42,000 | 510 |
| 1986-06-30 | 529 | 540 | 520 | 529 | 23,000 | 529 |
| 1986-06-28 | 500 | 500 | 490 | 492 | 30,000 | 492 |
| 1986-06-27 | 506 | 506 | 502 | 502 | 10,000 | 502 |
| 1986-06-26 | 505 | 505 | 505 | 505 | 14,000 | 505 |
| 1986-06-25 | 507 | 508 | 501 | 505 | 19,000 | 505 |
| 1986-06-24 | 501 | 511 | 501 | 510 | 18,000 | 510 |
| 1986-06-23 | 520 | 520 | 500 | 520 | 22,000 | 520 |
| 1986-06-21 | 520 | 520 | 519 | 519 | 14,000 | 519 |
| 1986-06-20 | 530 | 530 | 510 | 519 | 38,000 | 519 |
| 1986-06-19 | 541 | 541 | 520 | 530 | 44,000 | 530 |
| 1986-06-18 | 493 | 530 | 491 | 530 | 49,000 | 530 |
| 1986-06-17 | 500 | 500 | 488 | 490 | 80,000 | 490 |
| 1986-06-16 | 500 | 510 | 500 | 500 | 89,000 | 500 |
| 1986-06-13 | 500 | 500 | 497 | 499 | 39,000 | 499 |
| 1986-06-12 | 507 | 508 | 500 | 500 | 22,000 | 500 |
| 1986-06-11 | 506 | 520 | 497 | 507 | 55,000 | 507 |
| 1986-06-10 | 526 | 526 | 505 | 516 | 21,000 | 516 |
| 1986-06-09 | 528 | 528 | 524 | 526 | 26,000 | 526 |
| 1986-06-07 | 495 | 499 | 495 | 498 | 20,000 | 498 |
| 1986-06-06 | 501 | 510 | 495 | 495 | 45,000 | 495 |
| 1986-06-05 | 507 | 510 | 500 | 501 | 33,000 | 501 |
| 1986-06-04 | 512 | 512 | 500 | 500 | 54,000 | 500 |
| 1986-06-03 | 510 | 520 | 505 | 506 | 64,000 | 506 |
| 1986-06-02 | 535 | 535 | 505 | 506 | 34,000 | 506 |
| 1986-05-31 | 520 | 535 | 520 | 535 | 17,000 | 535 |
| 1986-05-30 | 539 | 539 | 505 | 521 | 45,000 | 521 |
| 1986-05-29 | 505 | 541 | 505 | 541 | 29,000 | 541 |
| 1986-05-28 | 511 | 511 | 496 | 500 | 65,000 | 500 |
| 1986-05-27 | 510 | 515 | 490 | 491 | 75,000 | 491 |
| 1986-05-26 | 536 | 536 | 520 | 520 | 56,000 | 520 |
| 1986-05-24 | 532 | 540 | 530 | 535 | 54,000 | 535 |
| 1986-05-23 | 550 | 551 | 521 | 522 | 58,000 | 522 |
| 1986-05-22 | 550 | 570 | 550 | 570 | 90,000 | 570 |
| 1986-05-21 | 556 | 580 | 551 | 553 | 56,000 | 553 |
| 1986-05-20 | 590 | 590 | 554 | 590 | 51,000 | 590 |
| 1986-05-19 | 571 | 623 | 571 | 591 | 152,000 | 591 |
| 1986-05-17 | 570 | 570 | 551 | 570 | 62,000 | 570 |
| 1986-05-16 | 571 | 595 | 561 | 570 | 99,000 | 570 |
| 1986-05-15 | 657 | 657 | 570 | 590 | 373,000 | 590 |
| 1986-05-14 | 597 | 647 | 589 | 647 | 473,000 | 647 |
| 1986-05-13 | 546 | 547 | 546 | 547 | 688,000 | 547 |
| 1986-05-12 | 646 | 646 | 646 | 646 | 260,000 | 646 |
| 1986-05-09 | 746 | 746 | 746 | 746 | 582,000 | 746 |
| 1986-05-08 | 646 | 646 | 646 | 646 | 248,000 | 646 |
| 1986-05-07 | 546 | 546 | 546 | 546 | 434,000 | 546 |
| 1986-05-06 | 463 | 483 | 460 | 466 | 774,000 | 466 |
| 1986-05-02 | 384 | 438 | 384 | 433 | 459,000 | 433 |
| 1986-05-01 | 378 | 389 | 378 | 388 | 17,000 | 388 |
| 1986-04-30 | 389 | 389 | 378 | 378 | 4,000 | 378 |
| 1986-04-28 | 390 | 390 | 379 | 380 | 13,000 | 380 |
| 1986-04-26 | 384 | 390 | 384 | 389 | 16,000 | 389 |
| 1986-04-25 | 392 | 392 | 385 | 385 | 20,000 | 385 |
| 1986-04-24 | 394 | 394 | 378 | 378 | 25,000 | 378 |
| 1986-04-23 | 391 | 395 | 388 | 395 | 35,000 | 395 |
| 1986-04-22 | 379 | 389 | 379 | 389 | 23,000 | 389 |
| 1986-04-21 | 389 | 390 | 379 | 384 | 51,000 | 384 |
| 1986-04-19 | 381 | 393 | 381 | 391 | 53,000 | 391 |
| 1986-04-18 | 400 | 407 | 395 | 395 | 196,000 | 395 |
| 1986-04-17 | 379 | 396 | 378 | 396 | 143,000 | 396 |
| 1986-04-16 | 366 | 378 | 366 | 376 | 36,000 | 376 |
| 1986-04-15 | 359 | 359 | 355 | 355 | 26,000 | 355 |
| 1986-04-14 | 369 | 370 | 359 | 359 | 14,000 | 359 |
| 1986-04-11 | 365 | 369 | 361 | 369 | 9,000 | 369 |
| 1986-04-10 | 351 | 365 | 351 | 365 | 3,000 | 365 |
| 1986-04-08 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1986-04-07 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1986-04-05 | 359 | 365 | 359 | 365 | 3,000 | 365 |
| 1986-04-04 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 1986-03-31 | 351 | 378 | 351 | 378 | 10,000 | 378 |
| 1986-03-29 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1986-03-28 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1986-03-27 | 360 | 360 | 350 | 350 | 7,000 | 350 |
| 1986-03-26 | 362 | 362 | 360 | 361 | 9,000 | 361 |
| 1986-03-25 | 370 | 370 | 360 | 360 | 15,000 | 360 |
| 1986-03-24 | 373 | 373 | 370 | 370 | 27,000 | 370 |
| 1986-03-22 | 380 | 380 | 371 | 372 | 13,000 | 372 |
| 1986-03-20 | 379 | 380 | 375 | 380 | 29,000 | 380 |
| 1986-03-19 | 370 | 380 | 370 | 380 | 37,000 | 380 |
| 1986-03-18 | 375 | 379 | 375 | 379 | 13,000 | 379 |
| 1986-03-17 | 370 | 375 | 359 | 359 | 21,000 | 359 |
| 1986-03-15 | 377 | 377 | 375 | 375 | 18,000 | 375 |
| 1986-03-14 | 383 | 385 | 377 | 377 | 22,000 | 377 |
| 1986-03-13 | 384 | 385 | 380 | 382 | 31,000 | 382 |
| 1986-03-12 | 375 | 381 | 375 | 380 | 34,000 | 380 |
| 1986-03-11 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 1986-03-10 | 383 | 385 | 375 | 385 | 19,000 | 385 |
| 1986-03-07 | 375 | 385 | 375 | 385 | 53,000 | 385 |
| 1986-03-06 | 367 | 375 | 367 | 375 | 9,000 | 375 |
| 1986-03-05 | 379 | 379 | 370 | 374 | 7,000 | 374 |
| 1986-03-04 | 381 | 383 | 371 | 371 | 38,000 | 371 |
| 1986-03-03 | 381 | 386 | 370 | 381 | 64,000 | 381 |
| 1986-03-01 | 370 | 378 | 366 | 378 | 39,000 | 378 |
| 1986-02-28 | 365 | 370 | 360 | 370 | 26,000 | 370 |
| 1986-02-27 | 355 | 364 | 355 | 364 | 22,000 | 364 |
| 1986-02-26 | 367 | 367 | 360 | 360 | 9,000 | 360 |
| 1986-02-25 | 370 | 370 | 360 | 360 | 34,000 | 360 |
| 1986-02-24 | 360 | 370 | 360 | 370 | 51,000 | 370 |
| 1986-02-22 | 348 | 348 | 348 | 348 | 9,000 | 348 |
| 1986-02-21 | 347 | 347 | 347 | 347 | 7,000 | 347 |
| 1986-02-20 | 351 | 351 | 345 | 345 | 11,000 | 345 |
| 1986-02-19 | 345 | 345 | 342 | 343 | 7,000 | 343 |
| 1986-02-18 | 360 | 360 | 346 | 346 | 27,000 | 346 |
| 1986-02-17 | 363 | 363 | 358 | 360 | 15,000 | 360 |
| 1986-02-15 | 365 | 365 | 360 | 360 | 12,000 | 360 |
| 1986-02-14 | 357 | 368 | 356 | 368 | 29,000 | 368 |
| 1986-02-13 | 360 | 360 | 355 | 355 | 16,000 | 355 |
| 1986-02-12 | 353 | 353 | 353 | 353 | 6,000 | 353 |
| 1986-02-10 | 346 | 351 | 346 | 351 | 3,000 | 351 |
| 1986-02-07 | 350 | 360 | 345 | 345 | 14,000 | 345 |
| 1986-02-06 | 351 | 351 | 345 | 345 | 16,000 | 345 |
| 1986-02-05 | 358 | 358 | 353 | 353 | 7,000 | 353 |
| 1986-02-04 | 350 | 355 | 350 | 353 | 7,000 | 353 |
| 1986-02-03 | 355 | 360 | 351 | 355 | 14,000 | 355 |
| 1986-02-01 | 360 | 360 | 355 | 355 | 8,000 | 355 |
| 1986-01-31 | 345 | 355 | 345 | 355 | 7,000 | 355 |
| 1986-01-30 | 338 | 345 | 338 | 345 | 3,000 | 345 |
| 1986-01-29 | 337 | 337 | 337 | 337 | 8,000 | 337 |
| 1986-01-28 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 1986-01-27 | 340 | 347 | 336 | 336 | 17,000 | 336 |
| 1986-01-25 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 1986-01-24 | 347 | 355 | 345 | 345 | 11,000 | 345 |
| 1986-01-23 | 347 | 349 | 346 | 346 | 10,000 | 346 |
| 1986-01-22 | 349 | 349 | 346 | 346 | 3,000 | 346 |
| 1986-01-21 | 350 | 350 | 336 | 336 | 13,000 | 336 |
| 1986-01-20 | 353 | 356 | 350 | 350 | 12,000 | 350 |
| 1986-01-18 | 352 | 353 | 350 | 353 | 8,000 | 353 |
| 1986-01-17 | 359 | 359 | 350 | 354 | 6,000 | 354 |
| 1986-01-16 | 368 | 370 | 363 | 363 | 28,000 | 363 |
| 1986-01-14 | 350 | 370 | 349 | 370 | 27,000 | 370 |
| 1986-01-13 | 357 | 357 | 346 | 346 | 32,000 | 346 |
| 1986-01-10 | 363 | 368 | 360 | 360 | 25,000 | 360 |
| 1986-01-09 | 375 | 375 | 363 | 370 | 43,000 | 370 |
| 1986-01-08 | 381 | 381 | 363 | 378 | 57,000 | 378 |
| 1986-01-07 | 390 | 393 | 380 | 383 | 157,000 | 383 |
| 1986-01-06 | 381 | 401 | 381 | 395 | 150,000 | 395 |
分割・併合履歴 ： なし
