5010 日本精蝋(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 419 | 419 | 396 | 396 | 5,000 | 396 |
| 1987-12-26 | 420 | 420 | 420 | 420 | 15,000 | 420 |
| 1987-12-24 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1987-12-23 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1987-12-22 | 430 | 435 | 430 | 435 | 15,000 | 435 |
| 1987-12-21 | 425 | 435 | 425 | 435 | 5,000 | 435 |
| 1987-12-18 | 435 | 440 | 435 | 435 | 6,000 | 435 |
| 1987-12-17 | 440 | 440 | 437 | 437 | 10,000 | 437 |
| 1987-12-15 | 441 | 449 | 435 | 435 | 10,000 | 435 |
| 1987-12-14 | 428 | 446 | 428 | 446 | 14,000 | 446 |
| 1987-12-11 | 415 | 428 | 414 | 428 | 10,000 | 428 |
| 1987-12-10 | 402 | 402 | 400 | 400 | 14,000 | 400 |
| 1987-12-09 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1987-12-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-12-02 | 392 | 425 | 392 | 425 | 9,000 | 425 |
| 1987-12-01 | 405 | 405 | 390 | 390 | 3,000 | 390 |
| 1987-11-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1987-11-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1987-11-27 | 401 | 418 | 401 | 418 | 13,000 | 418 |
| 1987-11-26 | 410 | 411 | 410 | 411 | 7,000 | 411 |
| 1987-11-25 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1987-11-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-11-18 | 403 | 410 | 403 | 410 | 6,000 | 410 |
| 1987-11-12 | 390 | 428 | 390 | 428 | 10,000 | 428 |
| 1987-11-11 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1987-11-10 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 1987-11-09 | 438 | 438 | 435 | 435 | 5,000 | 435 |
| 1987-11-06 | 439 | 439 | 439 | 439 | 6,000 | 439 |
| 1987-11-05 | 449 | 449 | 440 | 440 | 3,000 | 440 |
| 1987-11-04 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 1987-11-02 | 449 | 449 | 435 | 448 | 12,000 | 448 |
| 1987-10-31 | 420 | 450 | 420 | 450 | 18,000 | 450 |
| 1987-10-30 | 392 | 400 | 390 | 400 | 18,000 | 400 |
| 1987-10-29 | 401 | 410 | 400 | 410 | 13,000 | 410 |
| 1987-10-28 | 420 | 420 | 410 | 410 | 18,000 | 410 |
| 1987-10-26 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 1987-10-23 | 445 | 450 | 445 | 450 | 16,000 | 450 |
| 1987-10-22 | 460 | 460 | 455 | 455 | 40,000 | 455 |
| 1987-10-21 | 450 | 460 | 450 | 460 | 17,000 | 460 |
| 1987-10-19 | 495 | 495 | 476 | 495 | 58,000 | 495 |
| 1987-10-16 | 490 | 508 | 485 | 490 | 118,000 | 490 |
| 1987-10-15 | 484 | 489 | 474 | 489 | 49,000 | 489 |
| 1987-10-14 | 475 | 480 | 469 | 480 | 45,000 | 480 |
| 1987-10-13 | 468 | 468 | 461 | 465 | 26,000 | 465 |
| 1987-10-12 | 469 | 470 | 468 | 468 | 18,000 | 468 |
| 1987-10-09 | 470 | 475 | 467 | 467 | 34,000 | 467 |
| 1987-10-08 | 452 | 465 | 452 | 465 | 15,000 | 465 |
| 1987-10-07 | 460 | 460 | 452 | 452 | 5,000 | 452 |
| 1987-10-06 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1987-10-05 | 480 | 480 | 465 | 465 | 13,000 | 465 |
| 1987-10-03 | 465 | 485 | 465 | 478 | 35,000 | 478 |
| 1987-10-02 | 465 | 470 | 458 | 470 | 42,000 | 470 |
| 1987-10-01 | 435 | 450 | 430 | 450 | 42,000 | 450 |
| 1987-09-30 | 440 | 440 | 439 | 439 | 5,000 | 439 |
| 1987-09-29 | 443 | 443 | 440 | 441 | 11,000 | 441 |
| 1987-09-28 | 431 | 443 | 431 | 443 | 22,000 | 443 |
| 1987-09-26 | 435 | 443 | 430 | 443 | 14,000 | 443 |
| 1987-09-25 | 436 | 438 | 435 | 435 | 15,000 | 435 |
| 1987-09-22 | 443 | 443 | 435 | 435 | 14,000 | 435 |
| 1987-09-21 | 435 | 443 | 435 | 443 | 8,000 | 443 |
| 1987-09-18 | 433 | 440 | 433 | 435 | 8,000 | 435 |
| 1987-09-17 | 435 | 440 | 432 | 432 | 8,000 | 432 |
| 1987-09-16 | 449 | 449 | 430 | 430 | 19,000 | 430 |
| 1987-09-14 | 439 | 440 | 427 | 440 | 40,000 | 440 |
| 1987-09-11 | 430 | 431 | 425 | 430 | 7,000 | 430 |
| 1987-09-10 | 427 | 427 | 427 | 427 | 4,000 | 427 |
| 1987-09-09 | 438 | 439 | 430 | 430 | 10,000 | 430 |
| 1987-09-08 | 433 | 440 | 433 | 440 | 3,000 | 440 |
| 1987-09-07 | 433 | 440 | 433 | 440 | 2,000 | 440 |
| 1987-09-04 | 431 | 433 | 430 | 433 | 8,000 | 433 |
| 1987-09-03 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1987-09-02 | 440 | 449 | 430 | 430 | 16,000 | 430 |
| 1987-09-01 | 431 | 445 | 431 | 440 | 11,000 | 440 |
| 1987-08-31 | 445 | 445 | 425 | 425 | 20,000 | 425 |
| 1987-08-29 | 439 | 445 | 439 | 445 | 10,000 | 445 |
| 1987-08-28 | 440 | 440 | 430 | 431 | 10,000 | 431 |
| 1987-08-27 | 431 | 440 | 430 | 440 | 12,000 | 440 |
| 1987-08-26 | 430 | 431 | 426 | 426 | 15,000 | 426 |
| 1987-08-25 | 426 | 426 | 426 | 426 | 7,000 | 426 |
| 1987-08-24 | 425 | 427 | 425 | 426 | 13,000 | 426 |
| 1987-08-22 | 439 | 439 | 430 | 430 | 5,000 | 430 |
| 1987-08-21 | 449 | 449 | 444 | 444 | 6,000 | 444 |
| 1987-08-20 | 430 | 441 | 427 | 441 | 12,000 | 441 |
| 1987-08-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1987-08-18 | 427 | 427 | 427 | 427 | 4,000 | 427 |
| 1987-08-14 | 439 | 450 | 439 | 450 | 24,000 | 450 |
| 1987-08-13 | 435 | 450 | 435 | 450 | 21,000 | 450 |
| 1987-08-12 | 430 | 435 | 430 | 435 | 20,000 | 435 |
| 1987-08-11 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1987-08-10 | 435 | 435 | 421 | 430 | 34,000 | 430 |
| 1987-08-07 | 430 | 430 | 419 | 430 | 23,000 | 430 |
| 1987-08-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1987-08-05 | 438 | 438 | 438 | 438 | 10,000 | 438 |
| 1987-08-04 | 421 | 421 | 418 | 418 | 8,000 | 418 |
| 1987-08-03 | 423 | 433 | 423 | 433 | 3,000 | 433 |
| 1987-08-01 | 417 | 418 | 417 | 418 | 6,000 | 418 |
| 1987-07-31 | 417 | 417 | 417 | 417 | 6,000 | 417 |
| 1987-07-30 | 439 | 439 | 439 | 439 | 29,000 | 439 |
| 1987-07-28 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 1987-07-27 | 419 | 440 | 419 | 440 | 41,000 | 440 |
| 1987-07-24 | 415 | 415 | 405 | 408 | 17,000 | 408 |
| 1987-07-22 | 430 | 435 | 427 | 435 | 33,000 | 435 |
| 1987-07-21 | 421 | 425 | 420 | 425 | 28,000 | 425 |
| 1987-07-20 | 440 | 440 | 431 | 431 | 3,000 | 431 |
| 1987-07-17 | 454 | 455 | 445 | 445 | 7,000 | 445 |
| 1987-07-16 | 455 | 455 | 455 | 455 | 16,000 | 455 |
| 1987-07-15 | 445 | 485 | 445 | 480 | 55,000 | 480 |
| 1987-07-14 | 449 | 450 | 435 | 445 | 35,000 | 445 |
| 1987-07-13 | 437 | 437 | 435 | 435 | 13,000 | 435 |
| 1987-07-09 | 411 | 412 | 407 | 407 | 27,000 | 407 |
| 1987-07-08 | 420 | 426 | 415 | 416 | 19,000 | 416 |
| 1987-07-07 | 445 | 445 | 430 | 430 | 8,000 | 430 |
| 1987-07-06 | 445 | 449 | 444 | 449 | 23,000 | 449 |
| 1987-07-04 | 460 | 464 | 449 | 449 | 13,000 | 449 |
| 1987-07-03 | 446 | 459 | 445 | 455 | 44,000 | 455 |
| 1987-07-02 | 429 | 435 | 422 | 432 | 38,000 | 432 |
| 1987-07-01 | 450 | 450 | 421 | 434 | 78,000 | 434 |
| 1987-06-30 | 460 | 460 | 435 | 450 | 109,000 | 450 |
| 1987-06-29 | 457 | 470 | 457 | 470 | 135,000 | 470 |
| 1987-06-27 | 491 | 507 | 480 | 507 | 301,000 | 507 |
| 1987-06-26 | 440 | 490 | 435 | 490 | 310,000 | 490 |
| 1987-06-25 | 379 | 411 | 379 | 410 | 86,000 | 410 |
| 1987-06-24 | 380 | 383 | 380 | 380 | 8,000 | 380 |
| 1987-06-23 | 386 | 386 | 380 | 385 | 22,000 | 385 |
| 1987-06-22 | 385 | 390 | 385 | 386 | 11,000 | 386 |
| 1987-06-19 | 386 | 386 | 386 | 386 | 8,000 | 386 |
| 1987-06-18 | 395 | 396 | 387 | 391 | 21,000 | 391 |
| 1987-06-17 | 389 | 395 | 389 | 395 | 16,000 | 395 |
| 1987-06-16 | 386 | 386 | 386 | 386 | 13,000 | 386 |
| 1987-06-15 | 390 | 390 | 385 | 385 | 25,000 | 385 |
| 1987-06-12 | 393 | 396 | 385 | 385 | 11,000 | 385 |
| 1987-06-11 | 375 | 400 | 375 | 399 | 27,000 | 399 |
| 1987-06-10 | 390 | 400 | 380 | 380 | 23,000 | 380 |
| 1987-06-09 | 391 | 403 | 387 | 394 | 47,000 | 394 |
| 1987-06-08 | 370 | 390 | 370 | 390 | 38,000 | 390 |
| 1987-06-06 | 375 | 375 | 371 | 371 | 34,000 | 371 |
| 1987-06-05 | 372 | 380 | 370 | 371 | 33,000 | 371 |
| 1987-06-04 | 360 | 360 | 355 | 357 | 8,000 | 357 |
| 1987-06-03 | 350 | 350 | 350 | 350 | 15,000 | 350 |
| 1987-06-02 | 347 | 350 | 346 | 350 | 16,000 | 350 |
| 1987-06-01 | 348 | 350 | 345 | 345 | 18,000 | 345 |
| 1987-05-30 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1987-05-29 | 345 | 345 | 343 | 343 | 2,000 | 343 |
| 1987-05-28 | 344 | 344 | 342 | 342 | 12,000 | 342 |
| 1987-05-27 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1987-05-26 | 346 | 350 | 346 | 350 | 12,000 | 350 |
| 1987-05-25 | 345 | 345 | 341 | 341 | 7,000 | 341 |
| 1987-05-23 | 345 | 345 | 340 | 340 | 14,000 | 340 |
| 1987-05-22 | 345 | 345 | 341 | 345 | 4,000 | 345 |
| 1987-05-21 | 342 | 342 | 341 | 341 | 3,000 | 341 |
| 1987-05-20 | 340 | 347 | 340 | 347 | 13,000 | 347 |
| 1987-05-19 | 336 | 336 | 336 | 336 | 4,000 | 336 |
| 1987-05-18 | 350 | 350 | 341 | 341 | 5,000 | 341 |
| 1987-05-15 | 331 | 340 | 330 | 340 | 9,000 | 340 |
| 1987-05-14 | 329 | 329 | 328 | 328 | 2,000 | 328 |
| 1987-05-13 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1987-05-12 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1987-05-11 | 345 | 350 | 343 | 350 | 8,000 | 350 |
| 1987-05-07 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 1987-05-06 | 329 | 330 | 325 | 330 | 10,000 | 330 |
| 1987-05-02 | 320 | 329 | 320 | 329 | 3,000 | 329 |
| 1987-05-01 | 321 | 321 | 320 | 321 | 3,000 | 321 |
| 1987-04-30 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1987-04-28 | 320 | 320 | 318 | 318 | 8,000 | 318 |
| 1987-04-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1987-04-24 | 318 | 318 | 315 | 316 | 4,000 | 316 |
| 1987-04-23 | 314 | 318 | 314 | 318 | 10,000 | 318 |
| 1987-04-22 | 310 | 310 | 309 | 309 | 14,000 | 309 |
| 1987-04-21 | 322 | 322 | 320 | 320 | 6,000 | 320 |
| 1987-04-20 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 1987-04-17 | 330 | 330 | 320 | 321 | 18,000 | 321 |
| 1987-04-15 | 326 | 326 | 310 | 310 | 19,000 | 310 |
| 1987-04-10 | 331 | 331 | 326 | 326 | 12,000 | 326 |
| 1987-04-09 | 325 | 326 | 325 | 326 | 6,000 | 326 |
| 1987-04-08 | 324 | 324 | 323 | 323 | 15,000 | 323 |
| 1987-04-06 | 340 | 340 | 320 | 322 | 20,000 | 322 |
| 1987-04-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1987-04-03 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 1987-04-02 | 332 | 350 | 332 | 350 | 4,000 | 350 |
| 1987-03-31 | 344 | 344 | 320 | 320 | 6,000 | 320 |
| 1987-03-30 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 1987-03-28 | 355 | 355 | 350 | 351 | 13,000 | 351 |
| 1987-03-27 | 358 | 360 | 350 | 350 | 10,000 | 350 |
| 1987-03-26 | 355 | 360 | 355 | 360 | 4,000 | 360 |
| 1987-03-25 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1987-03-24 | 354 | 354 | 354 | 354 | 5,000 | 354 |
| 1987-03-23 | 334 | 334 | 334 | 334 | 13,000 | 334 |
| 1987-03-20 | 350 | 350 | 341 | 349 | 28,000 | 349 |
| 1987-03-19 | 351 | 355 | 350 | 351 | 15,000 | 351 |
| 1987-03-18 | 359 | 360 | 351 | 351 | 9,000 | 351 |
| 1987-03-17 | 351 | 360 | 351 | 360 | 11,000 | 360 |
| 1987-03-16 | 355 | 360 | 351 | 351 | 11,000 | 351 |
| 1987-03-13 | 351 | 360 | 350 | 360 | 8,000 | 360 |
| 1987-03-12 | 355 | 355 | 351 | 351 | 11,000 | 351 |
| 1987-03-11 | 355 | 360 | 349 | 349 | 24,000 | 349 |
| 1987-03-10 | 361 | 365 | 355 | 355 | 17,000 | 355 |
| 1987-03-09 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 1987-03-07 | 357 | 357 | 356 | 356 | 6,000 | 356 |
| 1987-03-06 | 360 | 361 | 355 | 361 | 10,000 | 361 |
| 1987-03-05 | 365 | 365 | 360 | 360 | 7,000 | 360 |
| 1987-03-04 | 360 | 370 | 360 | 370 | 13,000 | 370 |
| 1987-03-03 | 371 | 371 | 360 | 360 | 14,000 | 360 |
| 1987-03-02 | 360 | 370 | 360 | 370 | 23,000 | 370 |
| 1987-02-27 | 367 | 370 | 358 | 358 | 45,000 | 358 |
| 1987-02-26 | 370 | 371 | 366 | 366 | 6,000 | 366 |
| 1987-02-25 | 376 | 376 | 371 | 372 | 9,000 | 372 |
| 1987-02-24 | 384 | 384 | 375 | 375 | 7,000 | 375 |
| 1987-02-23 | 380 | 385 | 380 | 385 | 6,000 | 385 |
| 1987-02-20 | 394 | 394 | 390 | 390 | 13,000 | 390 |
| 1987-02-19 | 368 | 369 | 365 | 366 | 33,000 | 366 |
| 1987-02-18 | 368 | 370 | 368 | 370 | 7,000 | 370 |
| 1987-02-17 | 366 | 368 | 366 | 366 | 6,000 | 366 |
| 1987-02-16 | 365 | 372 | 363 | 365 | 13,000 | 365 |
| 1987-02-13 | 377 | 381 | 377 | 377 | 5,000 | 377 |
| 1987-02-12 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 1987-02-10 | 385 | 390 | 375 | 390 | 16,000 | 390 |
| 1987-02-09 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 1987-02-07 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1987-02-06 | 384 | 390 | 383 | 390 | 6,000 | 390 |
| 1987-02-05 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1987-02-04 | 369 | 370 | 364 | 366 | 7,000 | 366 |
| 1987-02-03 | 369 | 369 | 369 | 369 | 12,000 | 369 |
| 1987-02-02 | 400 | 400 | 398 | 399 | 6,000 | 399 |
| 1987-01-31 | 408 | 410 | 400 | 400 | 26,000 | 400 |
| 1987-01-30 | 384 | 410 | 384 | 400 | 46,000 | 400 |
| 1987-01-29 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 1987-01-28 | 365 | 369 | 364 | 369 | 11,000 | 369 |
| 1987-01-27 | 353 | 354 | 353 | 354 | 3,000 | 354 |
| 1987-01-26 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 1987-01-24 | 359 | 360 | 350 | 350 | 7,000 | 350 |
| 1987-01-23 | 355 | 360 | 355 | 359 | 8,000 | 359 |
| 1987-01-22 | 363 | 366 | 360 | 360 | 39,000 | 360 |
| 1987-01-21 | 380 | 380 | 363 | 363 | 8,000 | 363 |
| 1987-01-20 | 384 | 385 | 380 | 385 | 8,000 | 385 |
| 1987-01-19 | 390 | 390 | 389 | 389 | 13,000 | 389 |
| 1987-01-16 | 365 | 390 | 365 | 390 | 10,000 | 390 |
| 1987-01-14 | 365 | 365 | 362 | 362 | 6,000 | 362 |
| 1987-01-13 | 365 | 365 | 360 | 365 | 19,000 | 365 |
| 1987-01-12 | 370 | 381 | 362 | 365 | 13,000 | 365 |
| 1987-01-09 | 370 | 371 | 370 | 371 | 3,000 | 371 |
| 1987-01-08 | 365 | 365 | 360 | 362 | 4,000 | 362 |
| 1987-01-07 | 379 | 379 | 365 | 365 | 4,000 | 365 |
| 1987-01-06 | 380 | 380 | 375 | 379 | 3,000 | 379 |
分割・併合履歴 ： なし
