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
1989-12-2983083082082018,000820
1989-12-2884584584084018,000840
1989-12-278458508458456,000845
1989-12-2685085585085517,000855
1989-12-2586086084985021,000850
1989-12-2286188085585528,000855
1989-12-2187988085585521,000855
1989-12-20893910880881107,000881
1989-12-1985088084687568,000875
1989-12-1883686083685040,000850
1989-12-1584685083683631,000836
1989-12-1485085284684628,000846
1989-12-1384586084085085,000850
1989-12-1285185184084520,000845
1989-12-1184986084184137,000841
1989-12-0882084982084816,000848
1989-12-0781181281081018,000810
1989-12-0682182180580517,000805
1989-12-0581282080180131,000801
1989-12-0482182180181230,000812
1989-12-0182182382082014,000820
1989-11-3082282282082026,000820
1989-11-2981082081081513,000815
1989-11-2883183580180129,000801
1989-11-2785085083083018,000830
1989-11-2484585183083031,000830
1989-11-2284085684085062,000850
1989-11-2181684081684020,000840
1989-11-2080881580881512,000815
1989-11-1780581080381046,000810
1989-11-1682082080180537,000805
1989-11-1583983981082040,000820
1989-11-1483984183983930,000839
1989-11-1385085084084026,000840
1989-11-1084085084084232,000842
1989-11-0984884883083088,000830
1989-11-08900900870870276,000870
1989-11-07860870855865244,000865
1989-11-0679183079083063,000830
1989-11-0276678076677032,000770
1989-11-0175677075676522,000765
1989-10-3178078075575556,000755
1989-10-3079079178078034,000780
1989-10-2780080579579553,000795
1989-10-2680081580080168,000801
1989-10-2580080577580071,000800
1989-10-2482082580580564,000805
1989-10-2381082881082585,000825
1989-10-20860880820820262,000820
1989-10-19805850805850329,000850
1989-10-18770818765805300,000805
1989-10-17727760720759112,000759
1989-10-1672173171872764,000727
1989-10-13720750716748241,000748
1989-10-12704730699719212,000719
1989-10-11700714691704113,000704
1989-10-0969069768269648,000696
1989-10-0669270068569062,000690
1989-10-0567569367569369,000693
1989-10-0467568866666749,000667
1989-10-0365667565666619,000666
1989-10-0265065064864821,000648
1989-09-2967567866266227,000662
1989-09-2867068866567085,000670
1989-09-27649660641660103,000660
1989-09-2664565064564919,000649
1989-09-2564865064064022,000640
1989-09-2264864863664025,000640
1989-09-2164164864164823,000648
1989-09-2064365064364326,000643
1989-09-1964064064064017,000640
1989-09-1864864864164115,000641
1989-09-1464864864164122,000641
1989-09-1364164664164616,000646
1989-09-1264164864164113,000641
1989-09-1164564564164110,000641
1989-09-0864564964564627,000646
1989-09-076436506436438,000643
1989-09-0663565063564320,000643
1989-09-0564164163363321,000633
1989-09-0465165163363325,000633
1989-09-0165066064965289,000652
1989-08-31638650638646138,000646
1989-08-3064064263163229,000632
1989-08-2962964062964025,000640
1989-08-2862163062062023,000620
1989-08-2562562661761810,000618
1989-08-2462462562062115,000621
1989-08-2362062161862120,000621
1989-08-226176186176184,000618
1989-08-2162562562062015,000620
1989-08-186256256256255,000625
1989-08-176206256166164,000616
1989-08-1562962961662511,000625
1989-08-146306306306303,000630
1989-08-1163063062062014,000620
1989-08-1062063462063427,000634
1989-08-0961061661061612,000616
1989-08-0860860860560511,000605
1989-08-076066066066065,000606
1989-08-046106106056054,000605
1989-08-036106126056059,000605
1989-08-026046106046109,000610
1989-08-016026026026025,000602
1989-07-316066106026024,000602
1989-07-286006006006003,000600
1989-07-2760961060061012,000610
1989-07-2659560059560012,000600
1989-07-255945945945941,000594
1989-07-245945945945941,000594
1989-07-2160060059559515,000595
1989-07-205955955905954,000595
1989-07-1960060059559510,000595
1989-07-186016016006006,000600
1989-07-176096106056105,000610
1989-07-146096106006109,000610
1989-07-1359960059560021,000600
1989-07-1260060059560026,000600
1989-07-1159560059560013,000600
1989-07-105955955955958,000595
1989-07-0759859859559517,000595
1989-07-066026025985987,000598
1989-07-056016016016011,000601
1989-07-046006006006002,000600
1989-07-035905905865876,000587
1989-06-305865865865863,000586
1989-06-2959359358558610,000586
1989-06-286016016016011,000601
1989-06-2760560660060014,000600
1989-06-2659560559560417,000604
1989-06-2360060559559522,000595
1989-06-2260560560560512,000605
1989-06-2160060960060514,000605
1989-06-2060060560060521,000605
1989-06-195906005906006,000600
1989-06-1660560559059024,000590
1989-06-1561061059060015,000600
1989-06-1460560559059012,000590
1989-06-136116156056057,000605
1989-06-1261562561061011,000610
1989-06-096256256256253,000625
1989-06-086206206056056,000605
1989-06-0762062562062017,000620
1989-06-0662963062563014,000630
1989-06-056306306296306,000630
1989-06-0261662561562012,000620
1989-06-0162963061561520,000615
1989-05-3163064063064019,000640
1989-05-3063164063163920,000639
1989-05-2963563562563117,000631
1989-05-266356356266266,000626
1989-05-2563564063564010,000640
1989-05-2463063061562822,000628
1989-05-2363665063163119,000631
1989-05-2263565063063033,000630
1989-05-1965065063564099,000640
1989-05-18626649626645115,000645
1989-05-1761562361062027,000620
1989-05-1661962060560528,000605
1989-05-1563063062062010,000620
1989-05-1261563061563055,000630
1989-05-1162963562263455,000634
1989-05-1063063062262952,000629
1989-05-09620630619630114,000630
1989-05-0860062060061957,000619
1989-05-0259759757059059,000590
1989-05-015756005756009,000600
1989-04-2857959057158820,000588
1989-04-2757159157158018,000580
1989-04-265715715715712,000571
1989-04-2557057157057110,000571
1989-04-245905905725725,000572
1989-04-215715715705702,000570
1989-04-2056957056957020,000570
1989-04-195805805555559,000555
1989-04-185855855695698,000569
1989-04-175795795795791,000579
1989-04-145895895895891,000589
1989-04-135895895895892,000589
1989-04-125855855605606,000560
1989-04-1157357357057013,000570
1989-04-105705705705701,000570
1989-04-075895895705708,000570
1989-04-0659959959559548,000595
1989-04-0559560059560034,000600
1989-04-0457059157059129,000591
1989-04-035665805665664,000566
1989-03-315605605595608,000560
1989-03-295455605405605,000560
1989-03-285405405355355,000535
1989-03-2755555553053011,000530
1989-03-2455155655055019,000550
1989-03-2357057054654620,000546
1989-03-2257257556156124,000561
1989-03-2057058057057131,000571
1989-03-1756556556556530,000565
1989-03-165705705655655,000565
1989-03-1555256055256030,000560
1989-03-1455655655055027,000550
1989-03-1356756755655622,000556
1989-03-1056056055655626,000556
1989-03-0957557556357023,000570
1989-03-0858558556556514,000565
1989-03-075635695635658,000565
1989-03-0657157156056027,000560
1989-03-0357557655055522,000555
1989-03-0257057057057011,000570
1989-03-0157157557057021,000570
1989-02-2857357357057111,000571
1989-02-275815815715739,000573
1989-02-2359060058158128,000581
1989-02-2258160058160016,000600
1989-02-2159159158158118,000581
1989-02-2060060059059015,000590
1989-02-1759859859059016,000590
1989-02-1661061059859814,000598
1989-02-1560061759659620,000596
1989-02-1459859859659615,000596
1989-02-1360160159659717,000597
1989-02-1059760559659719,000597
1989-02-096036156036155,000615
1989-02-0860560559559521,000595
1989-02-0762262561061040,000610
1989-02-0662063062062033,000620
1989-02-0362062061561533,000615
1989-02-0261962060862047,000620
1989-02-0161462561062558,000625
1989-01-3162362758859475,000594
1989-01-3063763862262355,000623
1989-01-2862963062562744,000627
1989-01-2762163061562288,000622
1989-01-26615620606620126,000620
1989-01-2558060057660064,000600
1989-01-2457557557557514,000575
1989-01-2357057757057511,000575
1989-01-2056056956056911,000569
1989-01-195605605555556,000555
1989-01-1855156055156019,000560
1989-01-1756156156056014,000560
1989-01-1355155155055114,000551
1989-01-125505505505509,000550
1989-01-1155056055055010,000550
1989-01-1057057055055014,000550
1989-01-0957058057057011,000570
1989-01-0655557555557047,000570
1989-01-0555456055456015,000560
1989-01-045265265265265,000526

分割・併合履歴 : なし