5010 日本精蝋(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	526	526	525	525	3,000	525
1988-12-26	520	525	520	525	7,000	525
1988-12-24	535	535	515	515	9,000	515
1988-12-23	547	548	528	548	4,000	548
1988-12-22	548	548	548	548	4,000	548
1988-12-21	548	549	528	549	5,000	549
1988-12-20	550	550	550	550	2,000	550
1988-12-19	551	560	550	560	4,000	560
1988-12-16	555	555	550	550	13,000	550
1988-12-15	564	565	563	563	8,000	563
1988-12-14	562	570	562	562	8,000	562
1988-12-13	565	565	558	560	17,000	560
1988-12-12	567	570	565	570	17,000	570
1988-12-09	563	564	558	558	20,000	558
1988-12-08	565	565	560	564	14,000	564
1988-12-07	565	565	555	560	17,000	560
1988-12-06	561	567	556	565	23,000	565
1988-12-05	565	567	560	560	11,000	560
1988-12-03	555	555	555	555	5,000	555
1988-12-02	570	571	550	550	13,000	550
1988-12-01	570	570	548	548	6,000	548
1988-11-30	558	570	558	569	15,000	569
1988-11-29	561	561	548	548	9,000	548
1988-11-28	569	575	556	574	31,000	574
1988-11-26	580	583	574	575	35,000	575
1988-11-25	560	570	560	570	32,000	570
1988-11-24	555	560	545	550	23,000	550
1988-11-22	526	530	525	530	31,000	530
1988-11-21	526	529	526	526	12,000	526
1988-11-18	522	530	522	525	10,000	525
1988-11-17	529	529	521	521	7,000	521
1988-11-16	514	525	514	515	8,000	515
1988-11-15	530	530	518	518	6,000	518
1988-11-14	506	525	506	520	9,000	520
1988-11-10	502	502	502	502	2,000	502
1988-11-09	518	518	518	518	6,000	518
1988-11-08	519	519	518	518	3,000	518
1988-11-07	531	531	520	520	7,000	520
1988-11-05	535	539	520	535	17,000	535
1988-11-04	535	545	530	535	16,000	535
1988-11-02	506	515	506	515	8,000	515
1988-11-01	501	504	500	504	8,000	504
1988-10-31	500	500	500	500	6,000	500
1988-10-29	491	495	490	495	4,000	495
1988-10-28	490	490	485	485	5,000	485
1988-10-27	490	490	490	490	3,000	490
1988-10-26	493	493	493	493	1,000	493
1988-10-24	500	500	500	500	2,000	500
1988-10-22	491	491	491	491	1,000	491
1988-10-21	500	500	478	478	15,000	478
1988-10-20	500	500	500	500	1,000	500
1988-10-19	500	500	500	500	10,000	500
1988-10-18	500	518	500	518	20,000	518
1988-10-17	501	501	500	500	12,000	500
1988-10-13	501	501	501	501	1,000	501
1988-10-12	505	510	501	510	12,000	510
1988-10-11	501	505	501	505	7,000	505
1988-10-07	505	505	500	500	10,000	500
1988-10-06	505	510	505	510	4,000	510
1988-10-05	525	525	510	510	3,000	510
1988-10-04	501	514	501	514	9,000	514
1988-10-03	502	515	500	500	8,000	500
1988-10-01	501	501	500	500	3,000	500
1988-09-30	500	510	500	500	15,000	500
1988-09-29	491	491	491	491	2,000	491
1988-09-28	512	512	490	500	22,000	500
1988-09-27	513	515	512	515	10,000	515
1988-09-26	520	520	512	512	18,000	512
1988-09-24	534	534	530	530	9,000	530
1988-09-22	530	535	530	535	5,000	535
1988-09-21	530	530	520	530	15,000	530
1988-09-20	540	540	530	530	13,000	530
1988-09-19	530	540	527	530	14,000	530
1988-09-16	521	525	515	525	8,000	525
1988-09-14	510	510	510	510	9,000	510
1988-09-12	507	507	507	507	2,000	507
1988-09-09	505	506	505	505	10,000	505
1988-09-08	521	522	503	504	18,000	504
1988-09-06	504	508	504	508	3,000	508
1988-09-05	520	520	501	501	4,000	501
1988-09-03	550	550	535	550	18,000	550
1988-09-02	550	550	535	535	37,000	535
1988-09-01	515	515	490	500	20,000	500
1988-08-31	490	505	490	505	67,000	505
1988-08-30	470	470	470	470	5,000	470
1988-08-29	471	480	471	475	8,000	475
1988-08-27	481	481	470	470	4,000	470
1988-08-26	480	480	480	480	1,000	480
1988-08-25	490	490	490	490	2,000	490
1988-08-24	505	505	490	500	12,000	500
1988-08-23	498	498	490	490	8,000	490
1988-08-22	500	500	500	500	5,000	500
1988-08-19	501	501	500	500	2,000	500
1988-08-18	507	508	500	501	17,000	501
1988-08-17	507	509	507	507	7,000	507
1988-08-16	507	508	507	508	3,000	508
1988-08-15	508	508	507	507	2,000	507
1988-08-12	506	506	506	506	4,000	506
1988-08-11	506	506	500	500	8,000	500
1988-08-10	519	519	512	512	5,000	512
1988-08-09	520	520	510	510	5,000	510
1988-08-06	520	520	520	520	1,000	520
1988-08-05	540	540	515	515	7,000	515
1988-08-04	520	530	520	530	17,000	530
1988-08-03	520	520	520	520	2,000	520
1988-08-02	510	510	506	510	11,000	510
1988-08-01	515	515	509	510	11,000	510
1988-07-30	525	525	525	525	4,000	525
1988-07-29	537	537	530	530	3,000	530
1988-07-28	520	530	520	525	10,000	525
1988-07-27	508	519	508	519	10,000	519
1988-07-26	503	505	503	505	13,000	505
1988-07-25	500	516	500	501	12,000	501
1988-07-23	517	518	516	516	12,000	516
1988-07-22	520	522	520	520	20,000	520
1988-07-21	553	553	540	540	43,000	540
1988-07-20	550	555	550	551	14,000	551
1988-07-19	566	570	548	548	13,000	548
1988-07-18	575	575	565	565	9,000	565
1988-07-15	580	580	575	575	6,000	575
1988-07-14	585	585	580	580	11,000	580
1988-07-13	582	583	580	580	6,000	580
1988-07-12	580	600	580	580	13,000	580
1988-07-11	576	578	576	578	6,000	578
1988-07-08	573	579	573	576	11,000	576
1988-07-07	570	573	570	573	6,000	573
1988-07-06	580	580	571	575	16,000	575
1988-07-05	580	580	560	580	11,000	580
1988-07-04	585	590	580	590	28,000	590
1988-07-01	585	590	581	582	31,000	582
1988-06-30	593	600	590	595	22,000	595
1988-06-29	600	610	590	593	18,000	593
1988-06-28	592	610	585	590	34,000	590
1988-06-27	620	628	601	602	17,000	602
1988-06-25	620	622	612	612	13,000	612
1988-06-24	639	639	622	629	90,000	629
1988-06-23	610	640	610	639	144,000	639
1988-06-22	600	610	595	600	66,000	600
1988-06-21	600	600	590	590	27,000	590
1988-06-20	595	600	586	600	13,000	600
1988-06-17	586	600	586	595	21,000	595
1988-06-16	582	586	582	583	24,000	583
1988-06-15	581	585	580	582	21,000	582
1988-06-14	575	576	575	576	14,000	576
1988-06-13	575	578	575	577	13,000	577
1988-06-10	580	585	580	580	19,000	580
1988-06-09	582	589	580	580	45,000	580
1988-06-08	590	610	576	580	55,000	580
1988-06-07	610	610	590	590	40,000	590
1988-06-06	597	610	591	610	46,000	610
1988-06-04	590	590	585	587	25,000	587
1988-06-03	583	590	583	590	31,000	590
1988-06-02	576	594	576	590	32,000	590
1988-06-01	565	572	565	571	51,000	571
1988-05-31	595	600	590	590	62,000	590
1988-05-30	627	627	608	610	37,000	610
1988-05-28	627	633	626	630	44,000	630
1988-05-27	626	639	626	627	147,000	627
1988-05-26	610	620	608	616	117,000	616
1988-05-25	615	620	602	603	117,000	603
1988-05-24	590	622	586	608	225,000	608
1988-05-23	589	595	582	582	74,000	582
1988-05-20	574	584	572	580	72,000	580
1988-05-19	586	586	571	571	39,000	571
1988-05-18	572	590	565	582	83,000	582
1988-05-17	575	589	565	565	51,000	565
1988-05-16	570	579	555	565	65,000	565
1988-05-13	570	570	555	570	35,000	570
1988-05-12	540	574	530	574	76,000	574
1988-05-11	546	559	520	520	93,000	520
1988-05-10	551	551	545	545	24,000	545
1988-05-09	560	560	540	550	63,000	550
1988-05-07	577	579	560	560	33,000	560
1988-05-06	569	574	560	574	67,000	574
1988-05-02	555	555	546	551	62,000	551
1988-04-30	570	570	545	545	73,000	545
1988-04-28	570	570	555	555	130,000	555
1988-04-27	590	598	540	550	320,000	550
1988-04-26	555	610	554	590	630,000	590
1988-04-25	520	553	520	531	223,000	531
1988-04-23	510	518	501	501	56,000	501
1988-04-22	518	518	500	500	69,000	500
1988-04-21	510	519	507	519	38,000	519
1988-04-20	510	510	490	495	57,000	495
1988-04-19	505	505	490	498	52,000	498
1988-04-18	519	519	493	495	36,000	495
1988-04-15	505	505	500	500	16,000	500
1988-04-14	519	519	503	510	14,000	510
1988-04-13	510	520	497	520	25,000	520
1988-04-11	510	520	505	519	15,000	519
1988-04-08	523	523	500	500	32,000	500
1988-04-07	530	535	521	521	99,000	521
1988-04-06	511	535	510	525	167,000	525
1988-04-05	510	510	502	510	43,000	510
1988-04-04	498	501	490	501	36,000	501
1988-04-02	496	498	491	498	11,000	498
1988-04-01	484	486	481	481	23,000	481
1988-03-31	487	495	487	495	5,000	495
1988-03-30	486	486	480	481	10,000	481
1988-03-29	494	495	470	470	20,000	470
1988-03-28	490	499	489	489	9,000	489
1988-03-26	489	489	464	489	15,000	489
1988-03-25	485	489	480	489	12,000	489
1988-03-24	499	499	481	481	18,000	481
1988-03-23	499	500	499	500	4,000	500
1988-03-22	492	497	480	480	20,000	480
1988-03-18	497	500	489	500	24,000	500
1988-03-17	498	498	495	497	6,000	497
1988-03-16	495	495	490	490	18,000	490
1988-03-15	489	491	489	490	6,000	490
1988-03-14	499	500	488	488	19,000	488
1988-03-11	492	500	490	500	25,000	500
1988-03-10	497	500	491	491	22,000	491
1988-03-09	495	495	485	487	18,000	487
1988-03-08	492	492	491	491	9,000	491
1988-03-07	493	493	492	492	5,000	492
1988-03-05	495	495	490	492	4,000	492
1988-03-04	491	495	491	495	6,000	495
1988-03-03	491	495	490	491	12,000	491
1988-03-02	496	500	485	485	15,000	485
1988-03-01	509	509	500	500	11,000	500
1988-02-29	499	510	497	505	57,000	505
1988-02-27	486	499	482	499	12,000	499
1988-02-26	490	495	475	483	18,000	483
1988-02-25	495	496	481	496	15,000	496
1988-02-24	482	498	480	498	21,000	498
1988-02-23	487	490	481	481	11,000	481
1988-02-22	480	482	480	482	10,000	482
1988-02-19	485	485	474	474	35,000	474
1988-02-18	490	490	480	481	9,000	481
1988-02-17	498	498	480	480	24,000	480
1988-02-16	490	492	487	490	19,000	490
1988-02-15	490	490	487	490	21,000	490
1988-02-12	485	499	485	498	23,000	498
1988-02-10	490	490	480	485	17,000	485
1988-02-09	486	495	485	495	16,000	495
1988-02-08	490	509	490	509	15,000	509
1988-02-06	490	520	481	520	19,000	520
1988-02-05	486	492	481	481	32,000	481
1988-02-04	490	510	490	491	26,000	491
1988-02-03	520	521	491	500	123,000	500
1988-02-02	490	524	490	524	60,000	524
1988-02-01	471	480	470	470	20,000	470
1988-01-30	466	466	465	465	13,000	465
1988-01-29	484	484	455	456	28,000	456
1988-01-28	485	485	480	481	46,000	481
1988-01-27	490	500	481	490	55,000	490
1988-01-26	472	508	472	500	32,000	500
1988-01-25	483	490	481	482	40,000	482
1988-01-23	494	494	480	480	24,000	480
1988-01-22	490	508	489	491	82,000	491
1988-01-21	520	520	495	500	52,000	500
1988-01-20	503	520	492	520	188,000	520
1988-01-19	510	540	510	513	175,000	513
1988-01-18	589	590	549	549	226,000	549
1988-01-14	535	599	530	570	1,107,000	570
1988-01-13	498	540	495	525	532,000	525
1988-01-12	483	510	483	493	349,000	493
1988-01-11	435	480	435	480	67,000	480
1988-01-08	415	435	410	435	24,000	435
1988-01-07	410	410	410	410	7,000	410
1988-01-06	401	401	401	401	1,000	401

分割・併合履歴：なし