5010 日本精蝋(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 260 | 268 | 260 | 268 | 3,000 | 268 |
| 1996-12-26 | 280 | 285 | 270 | 270 | 16,000 | 270 |
| 1996-12-25 | 276 | 285 | 276 | 285 | 7,000 | 285 |
| 1996-12-24 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 1996-12-20 | 285 | 290 | 272 | 272 | 7,000 | 272 |
| 1996-12-19 | 285 | 285 | 271 | 271 | 11,000 | 271 |
| 1996-12-18 | 285 | 295 | 285 | 293 | 10,000 | 293 |
| 1996-12-17 | 285 | 290 | 285 | 285 | 8,000 | 285 |
| 1996-12-16 | 289 | 290 | 286 | 290 | 9,000 | 290 |
| 1996-12-13 | 291 | 291 | 290 | 290 | 8,000 | 290 |
| 1996-12-12 | 311 | 311 | 309 | 309 | 4,000 | 309 |
| 1996-12-11 | 301 | 315 | 300 | 315 | 8,000 | 315 |
| 1996-12-10 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 1996-12-09 | 310 | 310 | 301 | 301 | 5,000 | 301 |
| 1996-12-06 | 291 | 295 | 291 | 295 | 3,000 | 295 |
| 1996-12-05 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 1996-12-04 | 310 | 310 | 289 | 289 | 9,000 | 289 |
| 1996-12-03 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1996-12-02 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1996-11-29 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1996-11-28 | 307 | 307 | 300 | 306 | 10,000 | 306 |
| 1996-11-27 | 308 | 310 | 308 | 310 | 4,000 | 310 |
| 1996-11-26 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1996-11-25 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 1996-11-22 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1996-11-20 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1996-11-19 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1996-11-18 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1996-11-15 | 320 | 320 | 310 | 315 | 12,000 | 315 |
| 1996-11-14 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1996-11-13 | 316 | 320 | 316 | 320 | 7,000 | 320 |
| 1996-11-12 | 321 | 321 | 321 | 321 | 6,000 | 321 |
| 1996-11-11 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1996-11-07 | 318 | 318 | 316 | 316 | 6,000 | 316 |
| 1996-11-06 | 315 | 318 | 315 | 318 | 8,000 | 318 |
| 1996-11-05 | 325 | 325 | 314 | 314 | 12,000 | 314 |
| 1996-10-31 | 326 | 335 | 319 | 335 | 6,000 | 335 |
| 1996-10-30 | 326 | 327 | 326 | 326 | 5,000 | 326 |
| 1996-10-29 | 320 | 322 | 314 | 320 | 18,000 | 320 |
| 1996-10-28 | 321 | 321 | 320 | 320 | 13,000 | 320 |
| 1996-10-25 | 330 | 330 | 321 | 321 | 7,000 | 321 |
| 1996-10-24 | 330 | 330 | 330 | 330 | 12,000 | 330 |
| 1996-10-23 | 345 | 345 | 331 | 340 | 5,000 | 340 |
| 1996-10-22 | 340 | 343 | 340 | 342 | 4,000 | 342 |
| 1996-10-21 | 342 | 343 | 340 | 343 | 6,000 | 343 |
| 1996-10-18 | 340 | 341 | 335 | 340 | 6,000 | 340 |
| 1996-10-17 | 329 | 335 | 325 | 330 | 36,000 | 330 |
| 1996-10-16 | 322 | 330 | 322 | 330 | 6,000 | 330 |
| 1996-10-15 | 321 | 325 | 320 | 320 | 4,000 | 320 |
| 1996-10-14 | 322 | 330 | 322 | 325 | 5,000 | 325 |
| 1996-10-09 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1996-10-08 | 328 | 328 | 325 | 328 | 6,000 | 328 |
| 1996-10-07 | 328 | 329 | 327 | 327 | 11,000 | 327 |
| 1996-10-04 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 1996-10-03 | 328 | 330 | 328 | 330 | 7,000 | 330 |
| 1996-10-02 | 338 | 338 | 338 | 338 | 5,000 | 338 |
| 1996-10-01 | 335 | 340 | 331 | 340 | 9,000 | 340 |
| 1996-09-30 | 340 | 340 | 339 | 339 | 7,000 | 339 |
| 1996-09-27 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 1996-09-26 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1996-09-25 | 335 | 335 | 320 | 320 | 11,000 | 320 |
| 1996-09-24 | 340 | 341 | 340 | 340 | 6,000 | 340 |
| 1996-09-20 | 354 | 354 | 340 | 340 | 8,000 | 340 |
| 1996-09-19 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1996-09-18 | 365 | 365 | 350 | 360 | 7,000 | 360 |
| 1996-09-17 | 355 | 365 | 350 | 365 | 5,000 | 365 |
| 1996-09-12 | 355 | 355 | 345 | 355 | 6,000 | 355 |
| 1996-09-11 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1996-09-10 | 345 | 350 | 340 | 340 | 6,000 | 340 |
| 1996-09-09 | 344 | 344 | 341 | 341 | 3,000 | 341 |
| 1996-09-06 | 350 | 350 | 343 | 343 | 8,000 | 343 |
| 1996-09-05 | 351 | 355 | 351 | 355 | 3,000 | 355 |
| 1996-09-04 | 359 | 360 | 350 | 350 | 7,000 | 350 |
| 1996-09-03 | 345 | 350 | 343 | 350 | 13,000 | 350 |
| 1996-09-02 | 343 | 348 | 343 | 345 | 10,000 | 345 |
| 1996-08-30 | 343 | 360 | 341 | 345 | 36,000 | 345 |
| 1996-08-29 | 339 | 343 | 338 | 338 | 11,000 | 338 |
| 1996-08-28 | 336 | 338 | 336 | 338 | 5,000 | 338 |
| 1996-08-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1996-08-23 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1996-08-22 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1996-08-21 | 378 | 380 | 378 | 380 | 2,000 | 380 |
| 1996-08-20 | 364 | 378 | 364 | 378 | 9,000 | 378 |
| 1996-08-19 | 360 | 369 | 360 | 369 | 4,000 | 369 |
| 1996-08-16 | 337 | 340 | 337 | 340 | 4,000 | 340 |
| 1996-08-15 | 327 | 337 | 327 | 337 | 2,000 | 337 |
| 1996-08-13 | 314 | 327 | 314 | 327 | 16,000 | 327 |
| 1996-08-12 | 329 | 329 | 315 | 315 | 15,000 | 315 |
| 1996-08-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1996-08-08 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 1996-08-07 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 1996-08-05 | 365 | 365 | 355 | 355 | 13,000 | 355 |
| 1996-08-02 | 349 | 350 | 349 | 350 | 19,000 | 350 |
| 1996-08-01 | 350 | 350 | 345 | 350 | 12,000 | 350 |
| 1996-07-31 | 350 | 351 | 350 | 350 | 6,000 | 350 |
| 1996-07-30 | 361 | 361 | 360 | 360 | 23,000 | 360 |
| 1996-07-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1996-07-26 | 367 | 375 | 360 | 360 | 12,000 | 360 |
| 1996-07-25 | 375 | 375 | 367 | 367 | 7,000 | 367 |
| 1996-07-24 | 373 | 373 | 365 | 370 | 23,000 | 370 |
| 1996-07-23 | 372 | 373 | 370 | 373 | 15,000 | 373 |
| 1996-07-22 | 375 | 375 | 372 | 372 | 10,000 | 372 |
| 1996-07-19 | 390 | 390 | 381 | 386 | 10,000 | 386 |
| 1996-07-18 | 380 | 385 | 380 | 385 | 19,000 | 385 |
| 1996-07-17 | 380 | 383 | 375 | 375 | 16,000 | 375 |
| 1996-07-16 | 385 | 385 | 375 | 380 | 11,000 | 380 |
| 1996-07-15 | 391 | 392 | 386 | 386 | 17,000 | 386 |
| 1996-07-12 | 391 | 395 | 390 | 390 | 13,000 | 390 |
| 1996-07-11 | 399 | 399 | 395 | 395 | 20,000 | 395 |
| 1996-07-10 | 391 | 399 | 391 | 395 | 12,000 | 395 |
| 1996-07-09 | 390 | 401 | 390 | 391 | 28,000 | 391 |
| 1996-07-08 | 399 | 399 | 390 | 390 | 19,000 | 390 |
| 1996-07-05 | 401 | 402 | 398 | 401 | 20,000 | 401 |
| 1996-07-04 | 402 | 403 | 401 | 402 | 15,000 | 402 |
| 1996-07-03 | 406 | 406 | 401 | 405 | 12,000 | 405 |
| 1996-07-02 | 410 | 410 | 406 | 406 | 9,000 | 406 |
| 1996-07-01 | 410 | 418 | 401 | 401 | 14,000 | 401 |
| 1996-06-28 | 397 | 402 | 391 | 395 | 32,000 | 395 |
| 1996-06-27 | 398 | 402 | 398 | 402 | 30,000 | 402 |
| 1996-06-26 | 415 | 415 | 400 | 400 | 28,000 | 400 |
| 1996-06-25 | 406 | 415 | 405 | 415 | 30,000 | 415 |
| 1996-06-24 | 413 | 415 | 400 | 401 | 47,000 | 401 |
| 1996-06-21 | 430 | 430 | 415 | 420 | 64,000 | 420 |
| 1996-06-20 | 440 | 445 | 430 | 439 | 91,000 | 439 |
| 1996-06-19 | 445 | 460 | 440 | 440 | 440,000 | 440 |
| 1996-06-18 | 425 | 449 | 420 | 443 | 378,000 | 443 |
| 1996-06-17 | 435 | 436 | 415 | 427 | 162,000 | 427 |
| 1996-06-14 | 407 | 438 | 407 | 430 | 513,000 | 430 |
| 1996-06-13 | 405 | 411 | 405 | 409 | 170,000 | 409 |
| 1996-06-12 | 375 | 404 | 375 | 400 | 125,000 | 400 |
| 1996-06-11 | 366 | 366 | 366 | 366 | 4,000 | 366 |
| 1996-06-10 | 370 | 370 | 366 | 366 | 12,000 | 366 |
| 1996-06-07 | 367 | 380 | 366 | 380 | 21,000 | 380 |
| 1996-06-06 | 370 | 379 | 366 | 366 | 14,000 | 366 |
| 1996-06-05 | 377 | 380 | 370 | 370 | 9,000 | 370 |
| 1996-06-04 | 380 | 380 | 372 | 372 | 21,000 | 372 |
| 1996-06-03 | 383 | 384 | 372 | 372 | 13,000 | 372 |
| 1996-05-31 | 374 | 387 | 374 | 387 | 9,000 | 387 |
| 1996-05-30 | 385 | 390 | 370 | 370 | 21,000 | 370 |
| 1996-05-29 | 387 | 387 | 373 | 387 | 29,000 | 387 |
| 1996-05-28 | 385 | 387 | 377 | 387 | 13,000 | 387 |
| 1996-05-27 | 390 | 390 | 375 | 389 | 12,000 | 389 |
| 1996-05-24 | 396 | 397 | 390 | 390 | 19,000 | 390 |
| 1996-05-23 | 399 | 400 | 390 | 398 | 34,000 | 398 |
| 1996-05-22 | 404 | 404 | 395 | 395 | 31,000 | 395 |
| 1996-05-21 | 399 | 403 | 389 | 390 | 43,000 | 390 |
| 1996-05-20 | 405 | 405 | 395 | 400 | 28,000 | 400 |
| 1996-05-17 | 399 | 400 | 390 | 400 | 41,000 | 400 |
| 1996-05-16 | 390 | 400 | 386 | 399 | 22,000 | 399 |
| 1996-05-15 | 380 | 394 | 380 | 385 | 27,000 | 385 |
| 1996-05-14 | 386 | 386 | 380 | 380 | 34,000 | 380 |
| 1996-05-13 | 390 | 390 | 386 | 386 | 33,000 | 386 |
| 1996-05-10 | 381 | 390 | 379 | 390 | 29,000 | 390 |
| 1996-05-09 | 398 | 400 | 385 | 386 | 35,000 | 386 |
| 1996-05-08 | 400 | 400 | 392 | 397 | 16,000 | 397 |
| 1996-05-07 | 408 | 408 | 403 | 405 | 20,000 | 405 |
| 1996-05-02 | 400 | 405 | 400 | 403 | 26,000 | 403 |
| 1996-05-01 | 400 | 401 | 395 | 400 | 23,000 | 400 |
| 1996-04-30 | 409 | 410 | 403 | 403 | 34,000 | 403 |
| 1996-04-26 | 420 | 420 | 405 | 410 | 68,000 | 410 |
| 1996-04-25 | 405 | 430 | 402 | 421 | 236,000 | 421 |
| 1996-04-24 | 405 | 405 | 400 | 401 | 44,000 | 401 |
| 1996-04-23 | 410 | 410 | 400 | 410 | 98,000 | 410 |
| 1996-04-22 | 383 | 410 | 383 | 410 | 77,000 | 410 |
| 1996-04-19 | 380 | 383 | 365 | 383 | 64,000 | 383 |
| 1996-04-18 | 381 | 385 | 371 | 383 | 41,000 | 383 |
| 1996-04-17 | 394 | 394 | 380 | 381 | 40,000 | 381 |
| 1996-04-16 | 397 | 400 | 391 | 395 | 98,000 | 395 |
| 1996-04-15 | 400 | 405 | 390 | 395 | 130,000 | 395 |
| 1996-04-12 | 372 | 410 | 372 | 395 | 378,000 | 395 |
| 1996-04-11 | 360 | 370 | 360 | 368 | 89,000 | 368 |
| 1996-04-10 | 360 | 365 | 356 | 357 | 53,000 | 357 |
| 1996-04-09 | 355 | 356 | 352 | 355 | 25,000 | 355 |
| 1996-04-08 | 360 | 360 | 351 | 351 | 30,000 | 351 |
| 1996-04-05 | 362 | 365 | 357 | 357 | 48,000 | 357 |
| 1996-04-04 | 355 | 365 | 355 | 362 | 63,000 | 362 |
| 1996-04-03 | 342 | 360 | 341 | 355 | 42,000 | 355 |
| 1996-04-02 | 340 | 343 | 331 | 331 | 17,000 | 331 |
| 1996-04-01 | 336 | 343 | 332 | 340 | 27,000 | 340 |
| 1996-03-29 | 331 | 336 | 325 | 330 | 76,000 | 330 |
| 1996-03-28 | 331 | 340 | 331 | 331 | 9,000 | 331 |
| 1996-03-27 | 318 | 330 | 318 | 330 | 2,000 | 330 |
| 1996-03-26 | 316 | 316 | 313 | 313 | 34,000 | 313 |
| 1996-03-25 | 315 | 316 | 312 | 312 | 11,000 | 312 |
| 1996-03-22 | 315 | 315 | 310 | 310 | 9,000 | 310 |
| 1996-03-21 | 315 | 315 | 309 | 309 | 22,000 | 309 |
| 1996-03-19 | 306 | 318 | 306 | 310 | 26,000 | 310 |
| 1996-03-18 | 315 | 315 | 305 | 305 | 23,000 | 305 |
| 1996-03-15 | 300 | 305 | 300 | 305 | 18,000 | 305 |
| 1996-03-14 | 295 | 295 | 290 | 292 | 40,000 | 292 |
| 1996-03-13 | 311 | 312 | 309 | 309 | 9,000 | 309 |
| 1996-03-12 | 311 | 312 | 310 | 312 | 24,000 | 312 |
| 1996-03-08 | 317 | 320 | 317 | 320 | 19,000 | 320 |
| 1996-03-07 | 317 | 318 | 317 | 318 | 5,000 | 318 |
| 1996-03-06 | 328 | 329 | 315 | 315 | 15,000 | 315 |
| 1996-03-05 | 329 | 329 | 328 | 328 | 6,000 | 328 |
| 1996-03-04 | 330 | 330 | 327 | 327 | 6,000 | 327 |
| 1996-03-01 | 334 | 334 | 330 | 330 | 10,000 | 330 |
| 1996-02-29 | 338 | 338 | 330 | 330 | 4,000 | 330 |
| 1996-02-28 | 332 | 336 | 328 | 328 | 48,000 | 328 |
| 1996-02-27 | 328 | 330 | 327 | 327 | 4,000 | 327 |
| 1996-02-26 | 330 | 331 | 327 | 327 | 12,000 | 327 |
| 1996-02-23 | 342 | 345 | 330 | 330 | 17,000 | 330 |
| 1996-02-22 | 344 | 344 | 342 | 342 | 4,000 | 342 |
| 1996-02-21 | 350 | 356 | 345 | 345 | 20,000 | 345 |
| 1996-02-20 | 341 | 354 | 341 | 354 | 11,000 | 354 |
| 1996-02-19 | 343 | 348 | 338 | 338 | 14,000 | 338 |
| 1996-02-16 | 342 | 343 | 342 | 343 | 8,000 | 343 |
| 1996-02-15 | 342 | 345 | 342 | 342 | 10,000 | 342 |
| 1996-02-14 | 345 | 345 | 342 | 342 | 10,000 | 342 |
| 1996-02-13 | 353 | 355 | 345 | 346 | 9,000 | 346 |
| 1996-02-09 | 360 | 363 | 352 | 352 | 16,000 | 352 |
| 1996-02-08 | 370 | 371 | 359 | 365 | 42,000 | 365 |
| 1996-02-07 | 349 | 370 | 349 | 368 | 49,000 | 368 |
| 1996-02-06 | 350 | 350 | 340 | 340 | 25,000 | 340 |
| 1996-02-05 | 350 | 356 | 345 | 345 | 38,000 | 345 |
| 1996-02-02 | 345 | 350 | 345 | 345 | 18,000 | 345 |
| 1996-02-01 | 341 | 350 | 340 | 345 | 19,000 | 345 |
| 1996-01-31 | 338 | 340 | 335 | 340 | 9,000 | 340 |
| 1996-01-30 | 348 | 348 | 332 | 332 | 17,000 | 332 |
| 1996-01-29 | 341 | 348 | 341 | 346 | 28,000 | 346 |
| 1996-01-26 | 335 | 340 | 335 | 340 | 22,000 | 340 |
| 1996-01-25 | 330 | 335 | 329 | 335 | 11,000 | 335 |
| 1996-01-24 | 329 | 330 | 329 | 330 | 21,000 | 330 |
| 1996-01-23 | 335 | 335 | 327 | 328 | 19,000 | 328 |
| 1996-01-22 | 342 | 342 | 331 | 331 | 17,000 | 331 |
| 1996-01-19 | 349 | 349 | 340 | 340 | 26,000 | 340 |
| 1996-01-18 | 365 | 365 | 343 | 354 | 42,000 | 354 |
| 1996-01-17 | 370 | 375 | 360 | 370 | 124,000 | 370 |
| 1996-01-16 | 338 | 365 | 338 | 360 | 63,000 | 360 |
| 1996-01-12 | 331 | 340 | 327 | 340 | 20,000 | 340 |
| 1996-01-11 | 331 | 335 | 326 | 326 | 18,000 | 326 |
| 1996-01-10 | 331 | 336 | 330 | 330 | 4,000 | 330 |
| 1996-01-09 | 327 | 335 | 326 | 330 | 21,000 | 330 |
| 1996-01-08 | 336 | 336 | 326 | 326 | 19,000 | 326 |
| 1996-01-05 | 335 | 336 | 335 | 336 | 13,000 | 336 |
| 1996-01-04 | 349 | 349 | 340 | 340 | 3,000 | 340 |
分割・併合履歴 ： なし
