5010 日本精蝋(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	830	830	820	820	18,000	820
1989-12-28	845	845	840	840	18,000	840
1989-12-27	845	850	845	845	6,000	845
1989-12-26	850	855	850	855	17,000	855
1989-12-25	860	860	849	850	21,000	850
1989-12-22	861	880	855	855	28,000	855
1989-12-21	879	880	855	855	21,000	855
1989-12-20	893	910	880	881	107,000	881
1989-12-19	850	880	846	875	68,000	875
1989-12-18	836	860	836	850	40,000	850
1989-12-15	846	850	836	836	31,000	836
1989-12-14	850	852	846	846	28,000	846
1989-12-13	845	860	840	850	85,000	850
1989-12-12	851	851	840	845	20,000	845
1989-12-11	849	860	841	841	37,000	841
1989-12-08	820	849	820	848	16,000	848
1989-12-07	811	812	810	810	18,000	810
1989-12-06	821	821	805	805	17,000	805
1989-12-05	812	820	801	801	31,000	801
1989-12-04	821	821	801	812	30,000	812
1989-12-01	821	823	820	820	14,000	820
1989-11-30	822	822	820	820	26,000	820
1989-11-29	810	820	810	815	13,000	815
1989-11-28	831	835	801	801	29,000	801
1989-11-27	850	850	830	830	18,000	830
1989-11-24	845	851	830	830	31,000	830
1989-11-22	840	856	840	850	62,000	850
1989-11-21	816	840	816	840	20,000	840
1989-11-20	808	815	808	815	12,000	815
1989-11-17	805	810	803	810	46,000	810
1989-11-16	820	820	801	805	37,000	805
1989-11-15	839	839	810	820	40,000	820
1989-11-14	839	841	839	839	30,000	839
1989-11-13	850	850	840	840	26,000	840
1989-11-10	840	850	840	842	32,000	842
1989-11-09	848	848	830	830	88,000	830
1989-11-08	900	900	870	870	276,000	870
1989-11-07	860	870	855	865	244,000	865
1989-11-06	791	830	790	830	63,000	830
1989-11-02	766	780	766	770	32,000	770
1989-11-01	756	770	756	765	22,000	765
1989-10-31	780	780	755	755	56,000	755
1989-10-30	790	791	780	780	34,000	780
1989-10-27	800	805	795	795	53,000	795
1989-10-26	800	815	800	801	68,000	801
1989-10-25	800	805	775	800	71,000	800
1989-10-24	820	825	805	805	64,000	805
1989-10-23	810	828	810	825	85,000	825
1989-10-20	860	880	820	820	262,000	820
1989-10-19	805	850	805	850	329,000	850
1989-10-18	770	818	765	805	300,000	805
1989-10-17	727	760	720	759	112,000	759
1989-10-16	721	731	718	727	64,000	727
1989-10-13	720	750	716	748	241,000	748
1989-10-12	704	730	699	719	212,000	719
1989-10-11	700	714	691	704	113,000	704
1989-10-09	690	697	682	696	48,000	696
1989-10-06	692	700	685	690	62,000	690
1989-10-05	675	693	675	693	69,000	693
1989-10-04	675	688	666	667	49,000	667
1989-10-03	656	675	656	666	19,000	666
1989-10-02	650	650	648	648	21,000	648
1989-09-29	675	678	662	662	27,000	662
1989-09-28	670	688	665	670	85,000	670
1989-09-27	649	660	641	660	103,000	660
1989-09-26	645	650	645	649	19,000	649
1989-09-25	648	650	640	640	22,000	640
1989-09-22	648	648	636	640	25,000	640
1989-09-21	641	648	641	648	23,000	648
1989-09-20	643	650	643	643	26,000	643
1989-09-19	640	640	640	640	17,000	640
1989-09-18	648	648	641	641	15,000	641
1989-09-14	648	648	641	641	22,000	641
1989-09-13	641	646	641	646	16,000	646
1989-09-12	641	648	641	641	13,000	641
1989-09-11	645	645	641	641	10,000	641
1989-09-08	645	649	645	646	27,000	646
1989-09-07	643	650	643	643	8,000	643
1989-09-06	635	650	635	643	20,000	643
1989-09-05	641	641	633	633	21,000	633
1989-09-04	651	651	633	633	25,000	633
1989-09-01	650	660	649	652	89,000	652
1989-08-31	638	650	638	646	138,000	646
1989-08-30	640	642	631	632	29,000	632
1989-08-29	629	640	629	640	25,000	640
1989-08-28	621	630	620	620	23,000	620
1989-08-25	625	626	617	618	10,000	618
1989-08-24	624	625	620	621	15,000	621
1989-08-23	620	621	618	621	20,000	621
1989-08-22	617	618	617	618	4,000	618
1989-08-21	625	625	620	620	15,000	620
1989-08-18	625	625	625	625	5,000	625
1989-08-17	620	625	616	616	4,000	616
1989-08-15	629	629	616	625	11,000	625
1989-08-14	630	630	630	630	3,000	630
1989-08-11	630	630	620	620	14,000	620
1989-08-10	620	634	620	634	27,000	634
1989-08-09	610	616	610	616	12,000	616
1989-08-08	608	608	605	605	11,000	605
1989-08-07	606	606	606	606	5,000	606
1989-08-04	610	610	605	605	4,000	605
1989-08-03	610	612	605	605	9,000	605
1989-08-02	604	610	604	610	9,000	610
1989-08-01	602	602	602	602	5,000	602
1989-07-31	606	610	602	602	4,000	602
1989-07-28	600	600	600	600	3,000	600
1989-07-27	609	610	600	610	12,000	610
1989-07-26	595	600	595	600	12,000	600
1989-07-25	594	594	594	594	1,000	594
1989-07-24	594	594	594	594	1,000	594
1989-07-21	600	600	595	595	15,000	595
1989-07-20	595	595	590	595	4,000	595
1989-07-19	600	600	595	595	10,000	595
1989-07-18	601	601	600	600	6,000	600
1989-07-17	609	610	605	610	5,000	610
1989-07-14	609	610	600	610	9,000	610
1989-07-13	599	600	595	600	21,000	600
1989-07-12	600	600	595	600	26,000	600
1989-07-11	595	600	595	600	13,000	600
1989-07-10	595	595	595	595	8,000	595
1989-07-07	598	598	595	595	17,000	595
1989-07-06	602	602	598	598	7,000	598
1989-07-05	601	601	601	601	1,000	601
1989-07-04	600	600	600	600	2,000	600
1989-07-03	590	590	586	587	6,000	587
1989-06-30	586	586	586	586	3,000	586
1989-06-29	593	593	585	586	10,000	586
1989-06-28	601	601	601	601	1,000	601
1989-06-27	605	606	600	600	14,000	600
1989-06-26	595	605	595	604	17,000	604
1989-06-23	600	605	595	595	22,000	595
1989-06-22	605	605	605	605	12,000	605
1989-06-21	600	609	600	605	14,000	605
1989-06-20	600	605	600	605	21,000	605
1989-06-19	590	600	590	600	6,000	600
1989-06-16	605	605	590	590	24,000	590
1989-06-15	610	610	590	600	15,000	600
1989-06-14	605	605	590	590	12,000	590
1989-06-13	611	615	605	605	7,000	605
1989-06-12	615	625	610	610	11,000	610
1989-06-09	625	625	625	625	3,000	625
1989-06-08	620	620	605	605	6,000	605
1989-06-07	620	625	620	620	17,000	620
1989-06-06	629	630	625	630	14,000	630
1989-06-05	630	630	629	630	6,000	630
1989-06-02	616	625	615	620	12,000	620
1989-06-01	629	630	615	615	20,000	615
1989-05-31	630	640	630	640	19,000	640
1989-05-30	631	640	631	639	20,000	639
1989-05-29	635	635	625	631	17,000	631
1989-05-26	635	635	626	626	6,000	626
1989-05-25	635	640	635	640	10,000	640
1989-05-24	630	630	615	628	22,000	628
1989-05-23	636	650	631	631	19,000	631
1989-05-22	635	650	630	630	33,000	630
1989-05-19	650	650	635	640	99,000	640
1989-05-18	626	649	626	645	115,000	645
1989-05-17	615	623	610	620	27,000	620
1989-05-16	619	620	605	605	28,000	605
1989-05-15	630	630	620	620	10,000	620
1989-05-12	615	630	615	630	55,000	630
1989-05-11	629	635	622	634	55,000	634
1989-05-10	630	630	622	629	52,000	629
1989-05-09	620	630	619	630	114,000	630
1989-05-08	600	620	600	619	57,000	619
1989-05-02	597	597	570	590	59,000	590
1989-05-01	575	600	575	600	9,000	600
1989-04-28	579	590	571	588	20,000	588
1989-04-27	571	591	571	580	18,000	580
1989-04-26	571	571	571	571	2,000	571
1989-04-25	570	571	570	571	10,000	571
1989-04-24	590	590	572	572	5,000	572
1989-04-21	571	571	570	570	2,000	570
1989-04-20	569	570	569	570	20,000	570
1989-04-19	580	580	555	555	9,000	555
1989-04-18	585	585	569	569	8,000	569
1989-04-17	579	579	579	579	1,000	579
1989-04-14	589	589	589	589	1,000	589
1989-04-13	589	589	589	589	2,000	589
1989-04-12	585	585	560	560	6,000	560
1989-04-11	573	573	570	570	13,000	570
1989-04-10	570	570	570	570	1,000	570
1989-04-07	589	589	570	570	8,000	570
1989-04-06	599	599	595	595	48,000	595
1989-04-05	595	600	595	600	34,000	600
1989-04-04	570	591	570	591	29,000	591
1989-04-03	566	580	566	566	4,000	566
1989-03-31	560	560	559	560	8,000	560
1989-03-29	545	560	540	560	5,000	560
1989-03-28	540	540	535	535	5,000	535
1989-03-27	555	555	530	530	11,000	530
1989-03-24	551	556	550	550	19,000	550
1989-03-23	570	570	546	546	20,000	546
1989-03-22	572	575	561	561	24,000	561
1989-03-20	570	580	570	571	31,000	571
1989-03-17	565	565	565	565	30,000	565
1989-03-16	570	570	565	565	5,000	565
1989-03-15	552	560	552	560	30,000	560
1989-03-14	556	556	550	550	27,000	550
1989-03-13	567	567	556	556	22,000	556
1989-03-10	560	560	556	556	26,000	556
1989-03-09	575	575	563	570	23,000	570
1989-03-08	585	585	565	565	14,000	565
1989-03-07	563	569	563	565	8,000	565
1989-03-06	571	571	560	560	27,000	560
1989-03-03	575	576	550	555	22,000	555
1989-03-02	570	570	570	570	11,000	570
1989-03-01	571	575	570	570	21,000	570
1989-02-28	573	573	570	571	11,000	571
1989-02-27	581	581	571	573	9,000	573
1989-02-23	590	600	581	581	28,000	581
1989-02-22	581	600	581	600	16,000	600
1989-02-21	591	591	581	581	18,000	581
1989-02-20	600	600	590	590	15,000	590
1989-02-17	598	598	590	590	16,000	590
1989-02-16	610	610	598	598	14,000	598
1989-02-15	600	617	596	596	20,000	596
1989-02-14	598	598	596	596	15,000	596
1989-02-13	601	601	596	597	17,000	597
1989-02-10	597	605	596	597	19,000	597
1989-02-09	603	615	603	615	5,000	615
1989-02-08	605	605	595	595	21,000	595
1989-02-07	622	625	610	610	40,000	610
1989-02-06	620	630	620	620	33,000	620
1989-02-03	620	620	615	615	33,000	615
1989-02-02	619	620	608	620	47,000	620
1989-02-01	614	625	610	625	58,000	625
1989-01-31	623	627	588	594	75,000	594
1989-01-30	637	638	622	623	55,000	623
1989-01-28	629	630	625	627	44,000	627
1989-01-27	621	630	615	622	88,000	622
1989-01-26	615	620	606	620	126,000	620
1989-01-25	580	600	576	600	64,000	600
1989-01-24	575	575	575	575	14,000	575
1989-01-23	570	577	570	575	11,000	575
1989-01-20	560	569	560	569	11,000	569
1989-01-19	560	560	555	555	6,000	555
1989-01-18	551	560	551	560	19,000	560
1989-01-17	561	561	560	560	14,000	560
1989-01-13	551	551	550	551	14,000	551
1989-01-12	550	550	550	550	9,000	550
1989-01-11	550	560	550	550	10,000	550
1989-01-10	570	570	550	550	14,000	550
1989-01-09	570	580	570	570	11,000	570
1989-01-06	555	575	555	570	47,000	570
1989-01-05	554	560	554	560	15,000	560
1989-01-04	526	526	526	526	5,000	526

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30