5010 日本精蝋(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1993-12-29 | 298 | 298 | 281 | 281 | 6,000 | 281 |
| 1993-12-24 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 1993-12-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1993-12-21 | 310 | 310 | 307 | 307 | 3,000 | 307 |
| 1993-12-20 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1993-12-17 | 316 | 326 | 316 | 326 | 4,000 | 326 |
| 1993-12-10 | 306 | 306 | 296 | 296 | 5,000 | 296 |
| 1993-12-09 | 290 | 310 | 290 | 310 | 6,000 | 310 |
| 1993-12-07 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1993-12-06 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1993-12-03 | 330 | 330 | 320 | 325 | 11,000 | 325 |
| 1993-12-02 | 305 | 330 | 305 | 330 | 38,000 | 330 |
| 1993-12-01 | 295 | 299 | 295 | 295 | 11,000 | 295 |
| 1993-11-30 | 271 | 285 | 270 | 285 | 13,000 | 285 |
| 1993-11-29 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1993-11-26 | 295 | 295 | 284 | 285 | 12,000 | 285 |
| 1993-11-25 | 301 | 301 | 295 | 295 | 8,000 | 295 |
| 1993-11-24 | 303 | 310 | 303 | 310 | 8,000 | 310 |
| 1993-11-22 | 329 | 329 | 310 | 310 | 5,000 | 310 |
| 1993-11-19 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 1993-11-18 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1993-11-17 | 340 | 345 | 340 | 340 | 4,000 | 340 |
| 1993-11-16 | 341 | 341 | 339 | 341 | 7,000 | 341 |
| 1993-11-15 | 330 | 341 | 330 | 341 | 24,000 | 341 |
| 1993-11-12 | 302 | 310 | 302 | 310 | 27,000 | 310 |
| 1993-11-11 | 300 | 300 | 297 | 297 | 12,000 | 297 |
| 1993-11-10 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1993-11-09 | 330 | 330 | 310 | 311 | 11,000 | 311 |
| 1993-11-08 | 338 | 338 | 333 | 333 | 5,000 | 333 |
| 1993-11-05 | 346 | 346 | 338 | 338 | 13,000 | 338 |
| 1993-11-02 | 356 | 356 | 356 | 356 | 11,000 | 356 |
| 1993-11-01 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1993-10-29 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1993-10-28 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 1993-10-27 | 385 | 385 | 375 | 380 | 17,000 | 380 |
| 1993-10-26 | 379 | 385 | 379 | 385 | 11,000 | 385 |
| 1993-10-25 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 1993-10-22 | 386 | 386 | 380 | 386 | 11,000 | 386 |
| 1993-10-21 | 386 | 387 | 386 | 386 | 7,000 | 386 |
| 1993-10-20 | 390 | 395 | 384 | 395 | 5,000 | 395 |
| 1993-10-19 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 1993-10-18 | 401 | 403 | 401 | 403 | 4,000 | 403 |
| 1993-10-15 | 410 | 410 | 405 | 405 | 7,000 | 405 |
| 1993-10-14 | 408 | 410 | 408 | 410 | 9,000 | 410 |
| 1993-10-13 | 413 | 418 | 410 | 410 | 4,000 | 410 |
| 1993-10-12 | 410 | 418 | 410 | 412 | 7,000 | 412 |
| 1993-10-08 | 405 | 408 | 405 | 408 | 8,000 | 408 |
| 1993-10-07 | 401 | 410 | 401 | 406 | 8,000 | 406 |
| 1993-10-06 | 412 | 412 | 400 | 400 | 19,000 | 400 |
| 1993-10-05 | 420 | 420 | 412 | 412 | 14,000 | 412 |
| 1993-10-04 | 420 | 420 | 406 | 406 | 6,000 | 406 |
| 1993-10-01 | 420 | 422 | 415 | 415 | 15,000 | 415 |
| 1993-09-30 | 421 | 430 | 420 | 430 | 9,000 | 430 |
| 1993-09-29 | 440 | 440 | 420 | 420 | 8,000 | 420 |
| 1993-09-28 | 430 | 440 | 430 | 440 | 6,000 | 440 |
| 1993-09-27 | 439 | 440 | 430 | 430 | 7,000 | 430 |
| 1993-09-24 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 1993-09-22 | 460 | 460 | 450 | 455 | 16,000 | 455 |
| 1993-09-21 | 470 | 470 | 460 | 460 | 9,000 | 460 |
| 1993-09-20 | 460 | 463 | 460 | 461 | 21,000 | 461 |
| 1993-09-17 | 470 | 470 | 460 | 460 | 13,000 | 460 |
| 1993-09-16 | 481 | 481 | 480 | 480 | 5,000 | 480 |
| 1993-09-14 | 465 | 475 | 465 | 470 | 4,000 | 470 |
| 1993-09-13 | 461 | 461 | 460 | 460 | 3,000 | 460 |
| 1993-09-10 | 465 | 470 | 460 | 460 | 19,000 | 460 |
| 1993-09-09 | 480 | 480 | 465 | 465 | 13,000 | 465 |
| 1993-09-08 | 485 | 485 | 480 | 480 | 9,000 | 480 |
| 1993-09-07 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 1993-09-06 | 482 | 483 | 480 | 480 | 12,000 | 480 |
| 1993-09-03 | 500 | 505 | 485 | 485 | 31,000 | 485 |
| 1993-09-02 | 489 | 500 | 489 | 500 | 15,000 | 500 |
| 1993-09-01 | 490 | 490 | 486 | 486 | 23,000 | 486 |
| 1993-08-31 | 490 | 491 | 486 | 486 | 13,000 | 486 |
| 1993-08-30 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 1993-08-27 | 500 | 510 | 500 | 510 | 19,000 | 510 |
| 1993-08-26 | 510 | 515 | 509 | 510 | 12,000 | 510 |
| 1993-08-25 | 520 | 520 | 500 | 500 | 21,000 | 500 |
| 1993-08-24 | 520 | 530 | 510 | 530 | 22,000 | 530 |
| 1993-08-23 | 521 | 521 | 490 | 520 | 13,000 | 520 |
| 1993-08-20 | 524 | 525 | 515 | 520 | 26,000 | 520 |
| 1993-08-19 | 565 | 565 | 544 | 544 | 187,000 | 544 |
| 1993-08-18 | 520 | 559 | 515 | 545 | 256,000 | 545 |
| 1993-08-17 | 499 | 510 | 499 | 510 | 35,000 | 510 |
| 1993-08-16 | 462 | 480 | 461 | 480 | 10,000 | 480 |
| 1993-08-13 | 472 | 472 | 460 | 460 | 19,000 | 460 |
| 1993-08-12 | 480 | 480 | 470 | 470 | 6,000 | 470 |
| 1993-08-11 | 483 | 483 | 470 | 470 | 7,000 | 470 |
| 1993-08-10 | 477 | 483 | 477 | 483 | 20,000 | 483 |
| 1993-08-09 | 489 | 489 | 476 | 478 | 32,000 | 478 |
| 1993-08-06 | 495 | 500 | 492 | 496 | 18,000 | 496 |
| 1993-08-05 | 517 | 517 | 500 | 505 | 72,000 | 505 |
| 1993-08-04 | 482 | 522 | 480 | 520 | 234,000 | 520 |
| 1993-08-03 | 458 | 485 | 457 | 480 | 64,000 | 480 |
| 1993-08-02 | 445 | 457 | 441 | 457 | 44,000 | 457 |
| 1993-07-30 | 450 | 450 | 447 | 450 | 19,000 | 450 |
| 1993-07-29 | 431 | 450 | 431 | 450 | 24,000 | 450 |
| 1993-07-28 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1993-07-27 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1993-07-26 | 423 | 430 | 423 | 430 | 8,000 | 430 |
| 1993-07-23 | 420 | 430 | 420 | 430 | 9,000 | 430 |
| 1993-07-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1993-07-21 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 1993-07-20 | 425 | 426 | 422 | 422 | 7,000 | 422 |
| 1993-07-19 | 441 | 441 | 425 | 425 | 6,000 | 425 |
| 1993-07-16 | 441 | 445 | 441 | 441 | 4,000 | 441 |
| 1993-07-15 | 448 | 450 | 445 | 450 | 11,000 | 450 |
| 1993-07-14 | 440 | 450 | 440 | 445 | 21,000 | 445 |
| 1993-07-13 | 420 | 440 | 420 | 440 | 4,000 | 440 |
| 1993-07-12 | 415 | 416 | 415 | 416 | 3,000 | 416 |
| 1993-07-09 | 420 | 420 | 410 | 412 | 6,000 | 412 |
| 1993-07-08 | 424 | 424 | 420 | 420 | 10,000 | 420 |
| 1993-07-07 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 1993-07-06 | 445 | 445 | 445 | 445 | 9,000 | 445 |
| 1993-07-02 | 447 | 447 | 445 | 445 | 12,000 | 445 |
| 1993-07-01 | 444 | 444 | 443 | 443 | 5,000 | 443 |
| 1993-06-30 | 446 | 446 | 445 | 446 | 8,000 | 446 |
| 1993-06-29 | 450 | 450 | 449 | 449 | 7,000 | 449 |
| 1993-06-28 | 458 | 458 | 445 | 445 | 8,000 | 445 |
| 1993-06-25 | 455 | 459 | 450 | 459 | 19,000 | 459 |
| 1993-06-24 | 440 | 445 | 440 | 445 | 8,000 | 445 |
| 1993-06-23 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1993-06-22 | 405 | 405 | 395 | 395 | 11,000 | 395 |
| 1993-06-21 | 415 | 415 | 405 | 405 | 23,000 | 405 |
| 1993-06-18 | 406 | 415 | 405 | 410 | 14,000 | 410 |
| 1993-06-17 | 401 | 410 | 401 | 405 | 28,000 | 405 |
| 1993-06-15 | 450 | 455 | 440 | 440 | 20,000 | 440 |
| 1993-06-14 | 443 | 451 | 443 | 450 | 15,000 | 450 |
| 1993-06-11 | 450 | 450 | 440 | 440 | 24,000 | 440 |
| 1993-06-10 | 460 | 460 | 445 | 445 | 26,000 | 445 |
| 1993-06-08 | 490 | 490 | 479 | 479 | 33,000 | 479 |
| 1993-06-07 | 473 | 490 | 463 | 490 | 77,000 | 490 |
| 1993-06-04 | 451 | 463 | 450 | 463 | 27,000 | 463 |
| 1993-06-03 | 429 | 450 | 429 | 439 | 46,000 | 439 |
| 1993-06-02 | 435 | 438 | 430 | 430 | 22,000 | 430 |
| 1993-06-01 | 438 | 438 | 430 | 430 | 15,000 | 430 |
| 1993-05-31 | 434 | 438 | 433 | 433 | 20,000 | 433 |
| 1993-05-28 | 435 | 438 | 430 | 433 | 20,000 | 433 |
| 1993-05-27 | 435 | 440 | 430 | 432 | 21,000 | 432 |
| 1993-05-26 | 438 | 440 | 435 | 435 | 12,000 | 435 |
| 1993-05-25 | 425 | 440 | 425 | 435 | 28,000 | 435 |
| 1993-05-24 | 434 | 435 | 426 | 426 | 9,000 | 426 |
| 1993-05-21 | 430 | 445 | 430 | 440 | 17,000 | 440 |
| 1993-05-20 | 410 | 420 | 410 | 420 | 6,000 | 420 |
| 1993-05-19 | 430 | 430 | 403 | 403 | 20,000 | 403 |
| 1993-05-18 | 440 | 444 | 430 | 430 | 18,000 | 430 |
| 1993-05-17 | 439 | 445 | 439 | 440 | 12,000 | 440 |
| 1993-05-14 | 440 | 450 | 439 | 439 | 31,000 | 439 |
| 1993-05-13 | 440 | 444 | 425 | 440 | 31,000 | 440 |
| 1993-05-12 | 438 | 460 | 438 | 444 | 133,000 | 444 |
| 1993-05-11 | 392 | 439 | 391 | 438 | 111,000 | 438 |
| 1993-05-10 | 365 | 380 | 365 | 380 | 27,000 | 380 |
| 1993-05-07 | 373 | 374 | 362 | 370 | 25,000 | 370 |
| 1993-05-06 | 370 | 375 | 367 | 375 | 51,000 | 375 |
| 1993-04-30 | 345 | 360 | 345 | 360 | 23,000 | 360 |
| 1993-04-28 | 325 | 335 | 325 | 335 | 23,000 | 335 |
| 1993-04-27 | 312 | 321 | 312 | 321 | 11,000 | 321 |
| 1993-04-26 | 311 | 320 | 311 | 311 | 10,000 | 311 |
| 1993-04-23 | 319 | 320 | 300 | 300 | 9,000 | 300 |
| 1993-04-22 | 321 | 329 | 320 | 320 | 8,000 | 320 |
| 1993-04-21 | 327 | 333 | 325 | 330 | 24,000 | 330 |
| 1993-04-20 | 329 | 330 | 326 | 326 | 29,000 | 326 |
| 1993-04-19 | 325 | 330 | 325 | 330 | 10,000 | 330 |
| 1993-04-16 | 330 | 333 | 320 | 325 | 36,000 | 325 |
| 1993-04-15 | 316 | 330 | 316 | 320 | 41,000 | 320 |
| 1993-04-14 | 315 | 315 | 311 | 315 | 31,000 | 315 |
| 1993-04-13 | 300 | 300 | 290 | 300 | 29,000 | 300 |
| 1993-04-12 | 299 | 300 | 295 | 296 | 8,000 | 296 |
| 1993-04-09 | 291 | 300 | 290 | 300 | 9,000 | 300 |
| 1993-04-08 | 302 | 305 | 295 | 300 | 12,000 | 300 |
| 1993-04-07 | 305 | 307 | 301 | 307 | 4,000 | 307 |
| 1993-04-06 | 320 | 320 | 305 | 305 | 27,000 | 305 |
| 1993-04-05 | 300 | 315 | 300 | 315 | 29,000 | 315 |
| 1993-04-02 | 291 | 300 | 289 | 300 | 40,000 | 300 |
| 1993-04-01 | 289 | 295 | 285 | 295 | 13,000 | 295 |
| 1993-03-31 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 1993-03-30 | 292 | 295 | 292 | 294 | 19,000 | 294 |
| 1993-03-29 | 295 | 295 | 290 | 290 | 15,000 | 290 |
| 1993-03-26 | 292 | 292 | 280 | 280 | 28,000 | 280 |
| 1993-03-25 | 285 | 294 | 285 | 294 | 5,000 | 294 |
| 1993-03-24 | 289 | 290 | 289 | 290 | 5,000 | 290 |
| 1993-03-23 | 298 | 298 | 290 | 290 | 9,000 | 290 |
| 1993-03-22 | 298 | 300 | 290 | 300 | 15,000 | 300 |
| 1993-03-19 | 290 | 300 | 290 | 299 | 10,000 | 299 |
| 1993-03-18 | 298 | 300 | 290 | 290 | 43,000 | 290 |
| 1993-03-17 | 291 | 300 | 290 | 299 | 36,000 | 299 |
| 1993-03-16 | 286 | 300 | 286 | 298 | 41,000 | 298 |
| 1993-03-15 | 315 | 315 | 281 | 281 | 162,000 | 281 |
| 1993-03-12 | 280 | 293 | 270 | 290 | 150,000 | 290 |
| 1993-03-11 | 250 | 270 | 250 | 269 | 115,000 | 269 |
| 1993-03-10 | 231 | 243 | 230 | 243 | 15,000 | 243 |
| 1993-03-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1993-03-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1993-03-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1993-03-04 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 1993-03-03 | 240 | 240 | 233 | 233 | 2,000 | 233 |
| 1993-03-02 | 236 | 240 | 236 | 240 | 3,000 | 240 |
| 1993-03-01 | 248 | 248 | 235 | 236 | 13,000 | 236 |
| 1993-02-26 | 240 | 240 | 233 | 233 | 6,000 | 233 |
| 1993-02-25 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1993-02-24 | 235 | 246 | 235 | 246 | 6,000 | 246 |
| 1993-02-23 | 249 | 249 | 235 | 235 | 6,000 | 235 |
| 1993-02-22 | 252 | 252 | 250 | 250 | 12,000 | 250 |
| 1993-02-19 | 250 | 253 | 250 | 251 | 32,000 | 251 |
| 1993-02-18 | 237 | 240 | 235 | 235 | 14,000 | 235 |
| 1993-02-17 | 230 | 230 | 225 | 225 | 4,000 | 225 |
| 1993-02-16 | 236 | 236 | 230 | 230 | 12,000 | 230 |
| 1993-02-15 | 230 | 230 | 229 | 229 | 15,000 | 229 |
| 1993-02-12 | 238 | 238 | 235 | 235 | 24,000 | 235 |
| 1993-02-10 | 239 | 239 | 230 | 230 | 6,000 | 230 |
| 1993-02-09 | 229 | 241 | 229 | 241 | 16,000 | 241 |
| 1993-02-08 | 214 | 227 | 211 | 222 | 11,000 | 222 |
| 1993-02-05 | 207 | 215 | 205 | 214 | 25,000 | 214 |
| 1993-02-04 | 205 | 207 | 200 | 200 | 16,000 | 200 |
| 1993-02-03 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1993-02-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1993-02-01 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1993-01-29 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1993-01-28 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1993-01-27 | 200 | 200 | 196 | 196 | 4,000 | 196 |
| 1993-01-26 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1993-01-25 | 200 | 200 | 195 | 195 | 4,000 | 195 |
| 1993-01-22 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1993-01-21 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1993-01-19 | 195 | 198 | 195 | 198 | 2,000 | 198 |
| 1993-01-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1993-01-14 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1993-01-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1993-01-11 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1993-01-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1993-01-06 | 209 | 209 | 205 | 207 | 11,000 | 207 |
| 1993-01-05 | 206 | 209 | 206 | 209 | 5,000 | 209 |
| 1993-01-04 | 206 | 206 | 206 | 206 | 5,000 | 206 |
分割・併合履歴 ： なし
