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