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
