5010 日本精蝋(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 208 | 208 | 205 | 205 | 5,000 | 205 |
| 1992-12-24 | 205 | 208 | 205 | 208 | 5,000 | 208 |
| 1992-12-22 | 210 | 210 | 205 | 205 | 5,000 | 205 |
| 1992-12-21 | 203 | 203 | 203 | 203 | 8,000 | 203 |
| 1992-12-18 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1992-12-17 | 196 | 196 | 196 | 196 | 12,000 | 196 |
| 1992-12-16 | 190 | 195 | 190 | 195 | 5,000 | 195 |
| 1992-12-15 | 200 | 200 | 195 | 195 | 16,000 | 195 |
| 1992-12-14 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1992-12-11 | 191 | 191 | 190 | 190 | 5,000 | 190 |
| 1992-12-10 | 195 | 195 | 190 | 190 | 4,000 | 190 |
| 1992-12-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1992-12-07 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1992-12-04 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 1992-12-03 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 1992-12-02 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 1992-11-30 | 193 | 194 | 190 | 190 | 6,000 | 190 |
| 1992-11-27 | 195 | 195 | 194 | 194 | 3,000 | 194 |
| 1992-11-26 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 1992-11-25 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 1992-11-20 | 183 | 183 | 183 | 183 | 6,000 | 183 |
| 1992-11-19 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 1992-11-16 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 1992-11-13 | 163 | 163 | 163 | 163 | 5,000 | 163 |
| 1992-11-12 | 164 | 164 | 159 | 164 | 8,000 | 164 |
| 1992-11-11 | 170 | 170 | 165 | 165 | 3,000 | 165 |
| 1992-11-10 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1992-11-09 | 185 | 185 | 180 | 180 | 3,000 | 180 |
| 1992-11-05 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1992-11-02 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1992-10-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1992-10-23 | 214 | 214 | 214 | 214 | 4,000 | 214 |
| 1992-10-22 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 1992-10-21 | 200 | 200 | 196 | 196 | 2,000 | 196 |
| 1992-10-15 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1992-10-13 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1992-10-08 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1992-10-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1992-10-05 | 215 | 215 | 210 | 210 | 24,000 | 210 |
| 1992-10-02 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1992-10-01 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1992-09-30 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1992-09-29 | 215 | 220 | 215 | 215 | 9,000 | 215 |
| 1992-09-25 | 218 | 220 | 215 | 220 | 6,000 | 220 |
| 1992-09-24 | 215 | 215 | 213 | 213 | 5,000 | 213 |
| 1992-09-22 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1992-09-21 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1992-09-17 | 224 | 224 | 219 | 219 | 2,000 | 219 |
| 1992-09-11 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1992-09-10 | 221 | 230 | 210 | 210 | 22,000 | 210 |
| 1992-09-09 | 227 | 227 | 220 | 220 | 15,000 | 220 |
| 1992-09-08 | 225 | 227 | 225 | 227 | 6,000 | 227 |
| 1992-09-07 | 221 | 230 | 220 | 230 | 15,000 | 230 |
| 1992-09-04 | 216 | 220 | 216 | 216 | 13,000 | 216 |
| 1992-09-03 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 1992-09-02 | 230 | 230 | 220 | 220 | 11,000 | 220 |
| 1992-09-01 | 237 | 238 | 235 | 235 | 17,000 | 235 |
| 1992-08-31 | 223 | 235 | 223 | 235 | 17,000 | 235 |
| 1992-08-28 | 210 | 224 | 210 | 224 | 25,000 | 224 |
| 1992-08-27 | 205 | 210 | 205 | 205 | 13,000 | 205 |
| 1992-08-26 | 224 | 227 | 220 | 224 | 24,000 | 224 |
| 1992-08-25 | 225 | 225 | 225 | 225 | 40,000 | 225 |
| 1992-08-21 | 145 | 148 | 145 | 148 | 56,000 | 148 |
| 1992-08-20 | 140 | 141 | 140 | 140 | 19,000 | 140 |
| 1992-08-19 | 142 | 143 | 138 | 141 | 16,000 | 141 |
| 1992-08-18 | 138 | 143 | 138 | 143 | 18,000 | 143 |
| 1992-08-17 | 136 | 139 | 136 | 139 | 4,000 | 139 |
| 1992-08-14 | 125 | 139 | 125 | 139 | 5,000 | 139 |
| 1992-08-13 | 130 | 130 | 121 | 121 | 7,000 | 121 |
| 1992-08-12 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 1992-08-10 | 154 | 155 | 150 | 155 | 7,000 | 155 |
| 1992-08-07 | 160 | 160 | 155 | 155 | 23,000 | 155 |
| 1992-08-06 | 160 | 165 | 160 | 160 | 15,000 | 160 |
| 1992-08-05 | 180 | 180 | 170 | 170 | 15,000 | 170 |
| 1992-08-04 | 185 | 189 | 185 | 185 | 10,000 | 185 |
| 1992-08-03 | 186 | 191 | 186 | 189 | 24,000 | 189 |
| 1992-07-30 | 200 | 200 | 200 | 200 | 14,000 | 200 |
| 1992-07-29 | 200 | 200 | 200 | 200 | 15,000 | 200 |
| 1992-07-28 | 200 | 203 | 200 | 203 | 9,000 | 203 |
| 1992-07-27 | 203 | 203 | 201 | 203 | 6,000 | 203 |
| 1992-07-24 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 1992-07-23 | 203 | 206 | 202 | 202 | 5,000 | 202 |
| 1992-07-22 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1992-07-21 | 202 | 206 | 202 | 205 | 4,000 | 205 |
| 1992-07-20 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 1992-07-17 | 212 | 219 | 212 | 219 | 5,000 | 219 |
| 1992-07-16 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 1992-07-15 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 1992-07-14 | 218 | 219 | 218 | 218 | 5,000 | 218 |
| 1992-07-13 | 219 | 220 | 218 | 220 | 3,000 | 220 |
| 1992-07-10 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1992-07-09 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 1992-07-08 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1992-07-07 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1992-07-06 | 220 | 225 | 217 | 225 | 6,000 | 225 |
| 1992-07-03 | 221 | 225 | 221 | 225 | 7,000 | 225 |
| 1992-07-02 | 215 | 220 | 215 | 220 | 7,000 | 220 |
| 1992-07-01 | 209 | 230 | 209 | 230 | 11,000 | 230 |
| 1992-06-30 | 213 | 213 | 200 | 201 | 25,000 | 201 |
| 1992-06-29 | 238 | 238 | 238 | 238 | 9,000 | 238 |
| 1992-06-25 | 210 | 210 | 207 | 207 | 4,000 | 207 |
| 1992-06-24 | 210 | 211 | 210 | 210 | 10,000 | 210 |
| 1992-06-23 | 215 | 215 | 210 | 210 | 7,000 | 210 |
| 1992-06-22 | 215 | 219 | 210 | 215 | 13,000 | 215 |
| 1992-06-19 | 220 | 220 | 219 | 220 | 12,000 | 220 |
| 1992-06-18 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1992-06-17 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1992-06-16 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1992-06-15 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1992-06-12 | 241 | 242 | 241 | 242 | 2,000 | 242 |
| 1992-06-11 | 241 | 242 | 241 | 242 | 3,000 | 242 |
| 1992-06-10 | 236 | 242 | 236 | 242 | 5,000 | 242 |
| 1992-06-09 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 1992-06-08 | 231 | 236 | 225 | 236 | 32,000 | 236 |
| 1992-06-05 | 235 | 235 | 230 | 230 | 45,000 | 230 |
| 1992-06-04 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 1992-06-03 | 235 | 240 | 235 | 235 | 14,000 | 235 |
| 1992-06-02 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1992-06-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1992-05-29 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 1992-05-28 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1992-05-27 | 255 | 255 | 251 | 251 | 3,000 | 251 |
| 1992-05-26 | 251 | 260 | 251 | 260 | 4,000 | 260 |
| 1992-05-25 | 257 | 257 | 256 | 256 | 2,000 | 256 |
| 1992-05-22 | 252 | 257 | 252 | 257 | 7,000 | 257 |
| 1992-05-21 | 261 | 261 | 251 | 251 | 10,000 | 251 |
| 1992-05-20 | 263 | 263 | 260 | 260 | 7,000 | 260 |
| 1992-05-19 | 259 | 260 | 255 | 255 | 14,000 | 255 |
| 1992-05-18 | 263 | 264 | 261 | 261 | 3,000 | 261 |
| 1992-05-15 | 266 | 266 | 261 | 264 | 12,000 | 264 |
| 1992-05-14 | 250 | 265 | 250 | 265 | 26,000 | 265 |
| 1992-05-13 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1992-05-11 | 250 | 250 | 240 | 240 | 8,000 | 240 |
| 1992-05-08 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1992-05-07 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1992-05-06 | 249 | 249 | 241 | 241 | 4,000 | 241 |
| 1992-05-01 | 240 | 240 | 237 | 237 | 6,000 | 237 |
| 1992-04-30 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1992-04-23 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1992-04-22 | 255 | 255 | 240 | 240 | 9,000 | 240 |
| 1992-04-21 | 245 | 255 | 245 | 250 | 23,000 | 250 |
| 1992-04-20 | 249 | 250 | 247 | 250 | 8,000 | 250 |
| 1992-04-17 | 237 | 237 | 232 | 232 | 32,000 | 232 |
| 1992-04-16 | 230 | 237 | 230 | 230 | 40,000 | 230 |
| 1992-04-15 | 218 | 222 | 218 | 222 | 19,000 | 222 |
| 1992-04-14 | 216 | 216 | 216 | 216 | 8,000 | 216 |
| 1992-04-13 | 215 | 219 | 215 | 218 | 16,000 | 218 |
| 1992-04-10 | 205 | 210 | 205 | 210 | 20,000 | 210 |
| 1992-04-09 | 210 | 210 | 210 | 210 | 19,000 | 210 |
| 1992-04-08 | 225 | 230 | 225 | 230 | 7,000 | 230 |
| 1992-04-07 | 241 | 241 | 230 | 230 | 6,000 | 230 |
| 1992-04-06 | 251 | 251 | 240 | 240 | 4,000 | 240 |
| 1992-04-03 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1992-04-02 | 273 | 274 | 265 | 265 | 5,000 | 265 |
| 1992-04-01 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 1992-03-31 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1992-03-27 | 279 | 279 | 278 | 278 | 2,000 | 278 |
| 1992-03-26 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 1992-03-25 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1992-03-24 | 290 | 290 | 280 | 280 | 3,000 | 280 |
| 1992-03-23 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 1992-03-19 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 1992-03-18 | 285 | 295 | 285 | 290 | 6,000 | 290 |
| 1992-03-17 | 290 | 290 | 285 | 285 | 6,000 | 285 |
| 1992-03-16 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1992-03-13 | 275 | 285 | 275 | 285 | 2,000 | 285 |
| 1992-03-12 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 1992-03-11 | 287 | 287 | 285 | 285 | 2,000 | 285 |
| 1992-03-10 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 1992-03-09 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1992-03-06 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1992-03-05 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 1992-03-04 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1992-03-03 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1992-03-02 | 316 | 316 | 316 | 316 | 25,000 | 316 |
| 1992-02-28 | 305 | 316 | 305 | 306 | 5,000 | 306 |
| 1992-02-27 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1992-02-26 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 1992-02-25 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1992-02-24 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1992-02-18 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1992-02-17 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1992-02-14 | 326 | 326 | 319 | 319 | 3,000 | 319 |
| 1992-02-13 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1992-02-12 | 336 | 336 | 336 | 336 | 4,000 | 336 |
| 1992-02-07 | 315 | 316 | 315 | 316 | 3,000 | 316 |
| 1992-02-06 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1992-02-05 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1992-02-04 | 301 | 310 | 301 | 310 | 7,000 | 310 |
| 1992-02-03 | 285 | 300 | 285 | 300 | 4,000 | 300 |
| 1992-01-31 | 270 | 280 | 270 | 275 | 4,000 | 275 |
| 1992-01-30 | 279 | 279 | 270 | 270 | 3,000 | 270 |
| 1992-01-23 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1992-01-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1992-01-21 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1992-01-20 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1992-01-14 | 301 | 301 | 295 | 300 | 7,000 | 300 |
| 1992-01-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1992-01-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1992-01-09 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1992-01-07 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 1992-01-06 | 320 | 325 | 320 | 325 | 2,000 | 325 |
分割・併合履歴 ： なし
