5010 日本精蝋(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 340 | 340 | 335 | 339 | 12,000 | 339 |
| 1995-12-28 | 331 | 340 | 327 | 336 | 38,000 | 336 |
| 1995-12-27 | 327 | 333 | 327 | 330 | 14,000 | 330 |
| 1995-12-26 | 325 | 334 | 325 | 328 | 21,000 | 328 |
| 1995-12-25 | 339 | 340 | 325 | 325 | 18,000 | 325 |
| 1995-12-22 | 350 | 355 | 330 | 339 | 82,000 | 339 |
| 1995-12-21 | 310 | 353 | 306 | 335 | 148,000 | 335 |
| 1995-12-20 | 300 | 305 | 300 | 305 | 8,000 | 305 |
| 1995-12-19 | 299 | 300 | 298 | 300 | 10,000 | 300 |
| 1995-12-18 | 299 | 300 | 298 | 300 | 7,000 | 300 |
| 1995-12-15 | 298 | 300 | 298 | 300 | 17,000 | 300 |
| 1995-12-14 | 290 | 298 | 290 | 298 | 8,000 | 298 |
| 1995-12-13 | 299 | 300 | 290 | 290 | 16,000 | 290 |
| 1995-12-12 | 299 | 299 | 288 | 298 | 9,000 | 298 |
| 1995-12-11 | 300 | 300 | 299 | 299 | 13,000 | 299 |
| 1995-12-08 | 290 | 300 | 290 | 300 | 8,000 | 300 |
| 1995-12-07 | 301 | 302 | 299 | 300 | 17,000 | 300 |
| 1995-12-06 | 305 | 309 | 301 | 301 | 12,000 | 301 |
| 1995-12-05 | 313 | 320 | 305 | 305 | 77,000 | 305 |
| 1995-12-04 | 290 | 305 | 290 | 305 | 29,000 | 305 |
| 1995-12-01 | 288 | 290 | 285 | 285 | 13,000 | 285 |
| 1995-11-30 | 290 | 290 | 280 | 281 | 25,000 | 281 |
| 1995-11-29 | 260 | 275 | 260 | 275 | 18,000 | 275 |
| 1995-11-28 | 265 | 265 | 257 | 257 | 4,000 | 257 |
| 1995-11-27 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 1995-11-22 | 265 | 265 | 256 | 256 | 3,000 | 256 |
| 1995-11-20 | 260 | 269 | 256 | 256 | 13,000 | 256 |
| 1995-11-17 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 1995-11-16 | 256 | 256 | 252 | 252 | 9,000 | 252 |
| 1995-11-13 | 265 | 265 | 256 | 256 | 13,000 | 256 |
| 1995-11-10 | 260 | 265 | 256 | 265 | 9,000 | 265 |
| 1995-11-09 | 268 | 270 | 260 | 260 | 17,000 | 260 |
| 1995-11-08 | 249 | 264 | 249 | 264 | 15,000 | 264 |
| 1995-11-07 | 246 | 256 | 246 | 248 | 14,000 | 248 |
| 1995-11-06 | 252 | 252 | 245 | 245 | 10,000 | 245 |
| 1995-11-02 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1995-11-01 | 248 | 250 | 248 | 250 | 6,000 | 250 |
| 1995-10-31 | 247 | 250 | 247 | 250 | 3,000 | 250 |
| 1995-10-30 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1995-10-27 | 246 | 246 | 245 | 245 | 10,000 | 245 |
| 1995-10-26 | 246 | 246 | 245 | 245 | 9,000 | 245 |
| 1995-10-24 | 245 | 245 | 241 | 241 | 4,000 | 241 |
| 1995-10-23 | 257 | 257 | 256 | 256 | 9,000 | 256 |
| 1995-10-20 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 1995-10-12 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 1995-10-11 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 1995-10-09 | 243 | 244 | 239 | 240 | 5,000 | 240 |
| 1995-10-06 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1995-10-05 | 245 | 245 | 241 | 241 | 3,000 | 241 |
| 1995-10-04 | 241 | 241 | 240 | 240 | 8,000 | 240 |
| 1995-10-03 | 245 | 245 | 240 | 240 | 10,000 | 240 |
| 1995-09-27 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1995-09-26 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1995-09-25 | 251 | 255 | 251 | 255 | 4,000 | 255 |
| 1995-09-22 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 1995-09-21 | 258 | 258 | 255 | 255 | 4,000 | 255 |
| 1995-09-20 | 256 | 257 | 250 | 253 | 32,000 | 253 |
| 1995-09-19 | 258 | 258 | 255 | 255 | 6,000 | 255 |
| 1995-09-18 | 257 | 265 | 256 | 258 | 11,000 | 258 |
| 1995-09-14 | 260 | 260 | 255 | 255 | 9,000 | 255 |
| 1995-09-13 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1995-09-12 | 260 | 260 | 259 | 260 | 9,000 | 260 |
| 1995-09-11 | 259 | 260 | 259 | 259 | 11,000 | 259 |
| 1995-09-08 | 255 | 257 | 255 | 257 | 4,000 | 257 |
| 1995-09-07 | 257 | 265 | 257 | 265 | 5,000 | 265 |
| 1995-09-05 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 1995-09-04 | 269 | 269 | 265 | 265 | 7,000 | 265 |
| 1995-09-01 | 268 | 268 | 266 | 266 | 12,000 | 266 |
| 1995-08-31 | 268 | 270 | 266 | 266 | 16,000 | 266 |
| 1995-08-30 | 269 | 269 | 268 | 268 | 17,000 | 268 |
| 1995-08-29 | 267 | 268 | 266 | 268 | 12,000 | 268 |
| 1995-08-28 | 261 | 261 | 256 | 256 | 9,000 | 256 |
| 1995-08-25 | 267 | 267 | 261 | 261 | 3,000 | 261 |
| 1995-08-24 | 260 | 268 | 260 | 268 | 6,000 | 268 |
| 1995-08-23 | 269 | 270 | 267 | 267 | 12,000 | 267 |
| 1995-08-22 | 269 | 270 | 269 | 270 | 9,000 | 270 |
| 1995-08-21 | 270 | 270 | 265 | 267 | 12,000 | 267 |
| 1995-08-18 | 265 | 270 | 265 | 270 | 6,000 | 270 |
| 1995-08-17 | 263 | 273 | 263 | 270 | 12,000 | 270 |
| 1995-08-16 | 260 | 264 | 258 | 260 | 24,000 | 260 |
| 1995-08-15 | 239 | 242 | 235 | 238 | 16,000 | 238 |
| 1995-08-14 | 242 | 242 | 238 | 238 | 5,000 | 238 |
| 1995-08-11 | 241 | 243 | 241 | 243 | 8,000 | 243 |
| 1995-08-09 | 241 | 244 | 241 | 244 | 3,000 | 244 |
| 1995-08-08 | 245 | 245 | 232 | 232 | 7,000 | 232 |
| 1995-08-07 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1995-08-04 | 240 | 245 | 240 | 245 | 12,000 | 245 |
| 1995-08-03 | 241 | 243 | 240 | 240 | 11,000 | 240 |
| 1995-08-02 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1995-08-01 | 243 | 243 | 243 | 243 | 7,000 | 243 |
| 1995-07-28 | 243 | 244 | 243 | 243 | 4,000 | 243 |
| 1995-07-27 | 246 | 246 | 240 | 240 | 6,000 | 240 |
| 1995-07-26 | 242 | 243 | 242 | 243 | 2,000 | 243 |
| 1995-07-25 | 254 | 254 | 242 | 242 | 8,000 | 242 |
| 1995-07-21 | 265 | 270 | 264 | 264 | 6,000 | 264 |
| 1995-07-19 | 245 | 245 | 241 | 245 | 14,000 | 245 |
| 1995-07-17 | 259 | 259 | 249 | 249 | 12,000 | 249 |
| 1995-07-14 | 260 | 260 | 259 | 259 | 9,000 | 259 |
| 1995-07-13 | 245 | 258 | 245 | 258 | 10,000 | 258 |
| 1995-07-12 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1995-07-11 | 267 | 273 | 265 | 265 | 15,000 | 265 |
| 1995-07-10 | 246 | 248 | 246 | 248 | 2,000 | 248 |
| 1995-07-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1995-07-06 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1995-07-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1995-07-03 | 245 | 245 | 230 | 230 | 7,000 | 230 |
| 1995-06-30 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 1995-06-29 | 231 | 236 | 230 | 230 | 5,000 | 230 |
| 1995-06-28 | 235 | 235 | 230 | 230 | 8,000 | 230 |
| 1995-06-26 | 236 | 240 | 236 | 240 | 7,000 | 240 |
| 1995-06-23 | 236 | 236 | 236 | 236 | 5,000 | 236 |
| 1995-06-22 | 231 | 236 | 231 | 236 | 2,000 | 236 |
| 1995-06-21 | 234 | 240 | 234 | 240 | 3,000 | 240 |
| 1995-06-20 | 242 | 242 | 241 | 241 | 2,000 | 241 |
| 1995-06-19 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 1995-06-16 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1995-06-15 | 231 | 232 | 230 | 231 | 6,000 | 231 |
| 1995-06-14 | 231 | 231 | 226 | 231 | 9,000 | 231 |
| 1995-06-13 | 232 | 232 | 231 | 231 | 10,000 | 231 |
| 1995-06-12 | 240 | 240 | 231 | 231 | 6,000 | 231 |
| 1995-06-09 | 261 | 262 | 261 | 262 | 2,000 | 262 |
| 1995-06-08 | 262 | 262 | 261 | 261 | 4,000 | 261 |
| 1995-06-07 | 265 | 265 | 262 | 262 | 3,000 | 262 |
| 1995-06-06 | 275 | 275 | 270 | 270 | 5,000 | 270 |
| 1995-06-02 | 285 | 288 | 274 | 274 | 6,000 | 274 |
| 1995-05-31 | 271 | 271 | 270 | 270 | 7,000 | 270 |
| 1995-05-30 | 271 | 271 | 270 | 270 | 12,000 | 270 |
| 1995-05-29 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1995-05-26 | 270 | 275 | 270 | 271 | 7,000 | 271 |
| 1995-05-25 | 272 | 272 | 270 | 270 | 13,000 | 270 |
| 1995-05-24 | 287 | 287 | 287 | 287 | 5,000 | 287 |
| 1995-05-23 | 263 | 263 | 262 | 262 | 12,000 | 262 |
| 1995-05-22 | 300 | 300 | 298 | 298 | 3,000 | 298 |
| 1995-05-19 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 1995-05-15 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 1995-05-12 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 1995-05-11 | 305 | 305 | 303 | 303 | 7,000 | 303 |
| 1995-05-10 | 309 | 309 | 306 | 306 | 3,000 | 306 |
| 1995-05-09 | 305 | 310 | 305 | 310 | 8,000 | 310 |
| 1995-05-08 | 306 | 310 | 303 | 303 | 8,000 | 303 |
| 1995-05-02 | 301 | 303 | 301 | 303 | 3,000 | 303 |
| 1995-05-01 | 303 | 303 | 301 | 301 | 5,000 | 301 |
| 1995-04-28 | 303 | 303 | 300 | 303 | 8,000 | 303 |
| 1995-04-27 | 307 | 307 | 300 | 307 | 15,000 | 307 |
| 1995-04-26 | 315 | 320 | 310 | 310 | 11,000 | 310 |
| 1995-04-25 | 313 | 315 | 313 | 315 | 6,000 | 315 |
| 1995-04-24 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 1995-04-21 | 312 | 325 | 312 | 321 | 17,000 | 321 |
| 1995-04-20 | 315 | 320 | 315 | 320 | 6,000 | 320 |
| 1995-04-19 | 303 | 310 | 303 | 310 | 15,000 | 310 |
| 1995-04-18 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1995-04-17 | 334 | 334 | 333 | 333 | 5,000 | 333 |
| 1995-04-14 | 319 | 346 | 319 | 338 | 40,000 | 338 |
| 1995-04-13 | 301 | 320 | 300 | 320 | 32,000 | 320 |
| 1995-04-12 | 300 | 301 | 300 | 300 | 11,000 | 300 |
| 1995-04-11 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1995-04-10 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 1995-04-07 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1995-04-06 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1995-04-05 | 292 | 310 | 292 | 310 | 3,000 | 310 |
| 1995-04-03 | 280 | 286 | 275 | 286 | 5,000 | 286 |
| 1995-03-31 | 300 | 300 | 292 | 292 | 17,000 | 292 |
| 1995-03-29 | 315 | 315 | 310 | 315 | 4,000 | 315 |
| 1995-03-28 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 1995-03-27 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1995-03-24 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1995-03-23 | 298 | 300 | 290 | 290 | 17,000 | 290 |
| 1995-03-22 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1995-03-20 | 300 | 300 | 287 | 287 | 4,000 | 287 |
| 1995-03-17 | 305 | 305 | 303 | 303 | 4,000 | 303 |
| 1995-03-16 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1995-03-15 | 310 | 315 | 306 | 315 | 7,000 | 315 |
| 1995-03-14 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 1995-03-13 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 1995-03-10 | 312 | 316 | 311 | 312 | 9,000 | 312 |
| 1995-03-09 | 315 | 315 | 310 | 311 | 4,000 | 311 |
| 1995-03-08 | 320 | 320 | 310 | 310 | 5,000 | 310 |
| 1995-03-07 | 320 | 325 | 316 | 320 | 12,000 | 320 |
| 1995-03-06 | 326 | 326 | 320 | 320 | 2,000 | 320 |
| 1995-03-03 | 325 | 326 | 325 | 326 | 3,000 | 326 |
| 1995-03-02 | 323 | 324 | 323 | 324 | 5,000 | 324 |
| 1995-03-01 | 335 | 338 | 324 | 324 | 20,000 | 324 |
| 1995-02-28 | 325 | 325 | 324 | 324 | 4,000 | 324 |
| 1995-02-24 | 325 | 335 | 325 | 335 | 14,000 | 335 |
| 1995-02-23 | 345 | 348 | 337 | 338 | 7,000 | 338 |
| 1995-02-22 | 336 | 341 | 336 | 340 | 11,000 | 340 |
| 1995-02-21 | 330 | 339 | 330 | 339 | 6,000 | 339 |
| 1995-02-20 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1995-02-17 | 320 | 329 | 320 | 329 | 22,000 | 329 |
| 1995-02-16 | 330 | 330 | 325 | 325 | 5,000 | 325 |
| 1995-02-14 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 1995-02-13 | 329 | 341 | 329 | 335 | 10,000 | 335 |
| 1995-02-10 | 316 | 321 | 316 | 320 | 3,000 | 320 |
| 1995-02-09 | 329 | 329 | 320 | 320 | 21,000 | 320 |
| 1995-02-08 | 329 | 329 | 325 | 325 | 8,000 | 325 |
| 1995-02-07 | 320 | 329 | 320 | 325 | 5,000 | 325 |
| 1995-02-06 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 1995-02-03 | 320 | 325 | 315 | 316 | 17,000 | 316 |
| 1995-02-02 | 319 | 323 | 317 | 320 | 15,000 | 320 |
| 1995-02-01 | 332 | 332 | 314 | 319 | 18,000 | 319 |
| 1995-01-31 | 330 | 335 | 328 | 328 | 41,000 | 328 |
| 1995-01-30 | 332 | 337 | 327 | 330 | 23,000 | 330 |
| 1995-01-27 | 330 | 335 | 325 | 325 | 15,000 | 325 |
| 1995-01-26 | 335 | 335 | 327 | 331 | 21,000 | 331 |
| 1995-01-25 | 331 | 340 | 330 | 330 | 29,000 | 330 |
| 1995-01-24 | 325 | 331 | 325 | 331 | 12,000 | 331 |
| 1995-01-23 | 341 | 341 | 334 | 334 | 5,000 | 334 |
| 1995-01-20 | 350 | 350 | 341 | 341 | 12,000 | 341 |
| 1995-01-19 | 351 | 355 | 350 | 350 | 14,000 | 350 |
| 1995-01-18 | 351 | 352 | 350 | 350 | 23,000 | 350 |
| 1995-01-17 | 375 | 375 | 350 | 350 | 21,000 | 350 |
| 1995-01-13 | 375 | 380 | 375 | 375 | 8,000 | 375 |
| 1995-01-12 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 1995-01-11 | 370 | 371 | 370 | 371 | 14,000 | 371 |
| 1995-01-10 | 372 | 380 | 371 | 371 | 15,000 | 371 |
| 1995-01-09 | 380 | 380 | 371 | 372 | 14,000 | 372 |
| 1995-01-06 | 381 | 385 | 380 | 385 | 16,000 | 385 |
| 1995-01-05 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 1995-01-04 | 362 | 366 | 362 | 366 | 6,000 | 366 |
分割・併合履歴 ： なし
