5010 日本精蝋(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1991-12-26 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1991-12-25 | 320 | 320 | 307 | 307 | 3,000 | 307 |
| 1991-12-24 | 339 | 339 | 320 | 320 | 5,000 | 320 |
| 1991-12-20 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 1991-12-17 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1991-12-12 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1991-12-04 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1991-12-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1991-11-29 | 325 | 330 | 325 | 330 | 8,000 | 330 |
| 1991-11-28 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1991-11-27 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1991-11-22 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1991-11-21 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 1991-11-18 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 1991-11-15 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 1991-11-14 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1991-11-11 | 389 | 389 | 386 | 386 | 4,000 | 386 |
| 1991-11-08 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1991-11-07 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 1991-11-06 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1991-11-01 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1991-10-30 | 375 | 380 | 375 | 380 | 5,000 | 380 |
| 1991-10-29 | 371 | 380 | 371 | 380 | 4,000 | 380 |
| 1991-10-28 | 388 | 388 | 380 | 380 | 5,000 | 380 |
| 1991-10-25 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1991-10-24 | 371 | 371 | 370 | 371 | 4,000 | 371 |
| 1991-10-23 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1991-10-18 | 380 | 380 | 365 | 365 | 9,000 | 365 |
| 1991-10-17 | 372 | 380 | 372 | 380 | 3,000 | 380 |
| 1991-10-16 | 372 | 375 | 372 | 372 | 5,000 | 372 |
| 1991-10-14 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 1991-10-11 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 1991-10-09 | 380 | 380 | 370 | 370 | 4,000 | 370 |
| 1991-10-07 | 386 | 390 | 386 | 390 | 4,000 | 390 |
| 1991-10-04 | 386 | 386 | 386 | 386 | 6,000 | 386 |
| 1991-10-03 | 381 | 386 | 381 | 386 | 12,000 | 386 |
| 1991-10-02 | 368 | 381 | 367 | 381 | 4,000 | 381 |
| 1991-10-01 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 1991-09-30 | 359 | 361 | 359 | 360 | 4,000 | 360 |
| 1991-09-27 | 361 | 361 | 359 | 359 | 7,000 | 359 |
| 1991-09-26 | 360 | 360 | 359 | 359 | 6,000 | 359 |
| 1991-09-25 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 1991-09-24 | 374 | 374 | 369 | 369 | 7,000 | 369 |
| 1991-09-20 | 374 | 374 | 374 | 374 | 4,000 | 374 |
| 1991-09-19 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1991-09-18 | 375 | 376 | 375 | 376 | 7,000 | 376 |
| 1991-09-13 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1991-09-12 | 371 | 381 | 371 | 381 | 6,000 | 381 |
| 1991-09-11 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 1991-09-09 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1991-09-06 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 1991-09-05 | 351 | 353 | 350 | 353 | 8,000 | 353 |
| 1991-09-04 | 350 | 353 | 350 | 353 | 16,000 | 353 |
| 1991-09-02 | 370 | 370 | 355 | 355 | 3,000 | 355 |
| 1991-08-30 | 350 | 365 | 350 | 365 | 6,000 | 365 |
| 1991-08-29 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 1991-08-27 | 396 | 396 | 396 | 396 | 5,000 | 396 |
| 1991-08-23 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1991-08-22 | 403 | 410 | 400 | 400 | 10,000 | 400 |
| 1991-08-20 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1991-08-19 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1991-08-14 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1991-08-13 | 427 | 427 | 427 | 427 | 6,000 | 427 |
| 1991-08-12 | 428 | 428 | 428 | 428 | 3,000 | 428 |
| 1991-08-08 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1991-08-07 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 1991-08-06 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1991-08-02 | 420 | 430 | 420 | 430 | 12,000 | 430 |
| 1991-08-01 | 444 | 445 | 430 | 430 | 3,000 | 430 |
| 1991-07-31 | 439 | 444 | 439 | 444 | 6,000 | 444 |
| 1991-07-25 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1991-07-23 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1991-07-22 | 444 | 444 | 439 | 439 | 2,000 | 439 |
| 1991-07-16 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1991-07-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1991-07-11 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1991-07-03 | 444 | 444 | 444 | 444 | 4,000 | 444 |
| 1991-06-28 | 476 | 476 | 476 | 476 | 7,000 | 476 |
| 1991-06-25 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1991-06-24 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1991-06-20 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1991-06-19 | 481 | 481 | 471 | 471 | 7,000 | 471 |
| 1991-06-18 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1991-06-13 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1991-06-11 | 469 | 469 | 463 | 463 | 3,000 | 463 |
| 1991-06-10 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1991-06-07 | 470 | 470 | 460 | 470 | 4,000 | 470 |
| 1991-06-06 | 470 | 470 | 469 | 470 | 11,000 | 470 |
| 1991-06-05 | 469 | 470 | 469 | 469 | 14,000 | 469 |
| 1991-06-04 | 469 | 470 | 469 | 469 | 3,000 | 469 |
| 1991-05-30 | 469 | 469 | 469 | 469 | 4,000 | 469 |
| 1991-05-29 | 460 | 469 | 460 | 469 | 10,000 | 469 |
| 1991-05-28 | 464 | 464 | 460 | 460 | 4,000 | 460 |
| 1991-05-27 | 468 | 469 | 460 | 460 | 5,000 | 460 |
| 1991-05-23 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1991-05-22 | 469 | 469 | 469 | 469 | 6,000 | 469 |
| 1991-05-21 | 478 | 478 | 474 | 474 | 7,000 | 474 |
| 1991-05-20 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 1991-05-17 | 494 | 494 | 480 | 480 | 2,000 | 480 |
| 1991-05-16 | 497 | 497 | 497 | 497 | 7,000 | 497 |
| 1991-05-15 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1991-05-13 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1991-05-10 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1991-05-09 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1991-05-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1991-05-07 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1991-05-02 | 500 | 500 | 499 | 499 | 9,000 | 499 |
| 1991-05-01 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1991-04-30 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 1991-04-26 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1991-04-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1991-04-24 | 506 | 506 | 493 | 493 | 6,000 | 493 |
| 1991-04-23 | 510 | 510 | 502 | 502 | 2,000 | 502 |
| 1991-04-22 | 515 | 515 | 510 | 510 | 4,000 | 510 |
| 1991-04-19 | 515 | 515 | 501 | 515 | 15,000 | 515 |
| 1991-04-18 | 531 | 531 | 510 | 520 | 26,000 | 520 |
| 1991-04-17 | 537 | 537 | 536 | 536 | 3,000 | 536 |
| 1991-04-16 | 540 | 545 | 530 | 535 | 24,000 | 535 |
| 1991-04-15 | 505 | 540 | 504 | 540 | 40,000 | 540 |
| 1991-04-11 | 480 | 483 | 480 | 483 | 4,000 | 483 |
| 1991-04-10 | 490 | 495 | 485 | 485 | 11,000 | 485 |
| 1991-04-08 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1991-04-05 | 480 | 490 | 480 | 485 | 14,000 | 485 |
| 1991-04-04 | 483 | 483 | 483 | 483 | 6,000 | 483 |
| 1991-04-03 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1991-04-02 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 1991-04-01 | 470 | 480 | 463 | 463 | 12,000 | 463 |
| 1991-03-29 | 475 | 475 | 465 | 470 | 11,000 | 470 |
| 1991-03-28 | 485 | 485 | 470 | 470 | 8,000 | 470 |
| 1991-03-27 | 484 | 488 | 484 | 485 | 3,000 | 485 |
| 1991-03-26 | 488 | 488 | 484 | 485 | 7,000 | 485 |
| 1991-03-25 | 503 | 503 | 483 | 483 | 11,000 | 483 |
| 1991-03-22 | 498 | 508 | 498 | 500 | 6,000 | 500 |
| 1991-03-19 | 490 | 491 | 487 | 490 | 24,000 | 490 |
| 1991-03-18 | 490 | 491 | 481 | 482 | 17,000 | 482 |
| 1991-03-15 | 479 | 485 | 472 | 485 | 8,000 | 485 |
| 1991-03-14 | 477 | 480 | 477 | 480 | 2,000 | 480 |
| 1991-03-13 | 475 | 475 | 472 | 472 | 7,000 | 472 |
| 1991-03-12 | 475 | 475 | 474 | 475 | 4,000 | 475 |
| 1991-03-11 | 460 | 470 | 460 | 470 | 12,000 | 470 |
| 1991-03-08 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1991-03-07 | 466 | 466 | 453 | 453 | 6,000 | 453 |
| 1991-03-06 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1991-03-05 | 467 | 471 | 458 | 461 | 10,000 | 461 |
| 1991-03-04 | 466 | 466 | 458 | 458 | 3,000 | 458 |
| 1991-03-01 | 458 | 458 | 456 | 456 | 7,000 | 456 |
| 1991-02-28 | 462 | 462 | 451 | 453 | 15,000 | 453 |
| 1991-02-27 | 475 | 475 | 465 | 465 | 6,000 | 465 |
| 1991-02-26 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 1991-02-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1991-02-22 | 474 | 475 | 474 | 475 | 7,000 | 475 |
| 1991-02-21 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 1991-02-20 | 476 | 476 | 470 | 470 | 17,000 | 470 |
| 1991-02-19 | 470 | 472 | 470 | 471 | 28,000 | 471 |
| 1991-02-18 | 470 | 475 | 470 | 471 | 3,000 | 471 |
| 1991-02-15 | 469 | 470 | 469 | 470 | 2,000 | 470 |
| 1991-02-14 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1991-02-12 | 398 | 398 | 398 | 398 | 11,000 | 398 |
| 1991-02-08 | 400 | 400 | 393 | 393 | 14,000 | 393 |
| 1991-02-07 | 390 | 390 | 385 | 390 | 13,000 | 390 |
| 1991-02-06 | 384 | 389 | 384 | 385 | 5,000 | 385 |
| 1991-02-05 | 375 | 375 | 374 | 374 | 3,000 | 374 |
| 1991-02-04 | 369 | 379 | 369 | 379 | 2,000 | 379 |
| 1991-01-30 | 386 | 386 | 384 | 384 | 13,000 | 384 |
| 1991-01-29 | 378 | 381 | 378 | 381 | 4,000 | 381 |
| 1991-01-28 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1991-01-25 | 375 | 378 | 375 | 378 | 3,000 | 378 |
| 1991-01-24 | 378 | 380 | 378 | 380 | 4,000 | 380 |
| 1991-01-23 | 379 | 379 | 375 | 375 | 3,000 | 375 |
| 1991-01-22 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 1991-01-18 | 396 | 407 | 396 | 407 | 12,000 | 407 |
| 1991-01-17 | 398 | 398 | 390 | 390 | 6,000 | 390 |
| 1991-01-07 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 1991-01-04 | 435 | 435 | 435 | 435 | 2,000 | 435 |
分割・併合履歴 ： なし
