5010 日本精蝋(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 99 | 100 | 99 | 100 | 4,000 | 100 |
| 1997-12-29 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 1997-12-25 | 98 | 100 | 95 | 95 | 5,000 | 95 |
| 1997-12-24 | 85 | 100 | 85 | 100 | 7,000 | 100 |
| 1997-12-22 | 105 | 105 | 95 | 100 | 9,000 | 100 |
| 1997-12-19 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 1997-12-17 | 100 | 100 | 95 | 100 | 10,000 | 100 |
| 1997-12-15 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 1997-12-12 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 1997-12-11 | 100 | 100 | 100 | 100 | 13,000 | 100 |
| 1997-12-09 | 95 | 105 | 95 | 105 | 5,000 | 105 |
| 1997-12-08 | 100 | 100 | 100 | 100 | 21,000 | 100 |
| 1997-12-05 | 120 | 120 | 105 | 105 | 2,000 | 105 |
| 1997-12-04 | 115 | 115 | 107 | 107 | 12,000 | 107 |
| 1997-12-03 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 1997-12-02 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 1997-12-01 | 110 | 110 | 110 | 110 | 7,000 | 110 |
| 1997-11-28 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 1997-11-27 | 100 | 100 | 100 | 100 | 9,000 | 100 |
| 1997-11-26 | 100 | 105 | 100 | 105 | 12,000 | 105 |
| 1997-11-25 | 100 | 101 | 100 | 101 | 41,000 | 101 |
| 1997-11-21 | 116 | 120 | 115 | 115 | 10,000 | 115 |
| 1997-11-20 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 1997-11-19 | 115 | 120 | 110 | 110 | 18,000 | 110 |
| 1997-11-17 | 110 | 120 | 110 | 120 | 5,000 | 120 |
| 1997-11-14 | 119 | 119 | 115 | 115 | 4,000 | 115 |
| 1997-11-13 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 1997-11-12 | 118 | 119 | 115 | 119 | 15,000 | 119 |
| 1997-11-11 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 1997-11-10 | 128 | 130 | 120 | 120 | 21,000 | 120 |
| 1997-11-07 | 130 | 130 | 125 | 130 | 8,000 | 130 |
| 1997-11-06 | 130 | 130 | 130 | 130 | 12,000 | 130 |
| 1997-11-05 | 131 | 131 | 130 | 130 | 4,000 | 130 |
| 1997-11-04 | 131 | 131 | 131 | 131 | 3,000 | 131 |
| 1997-10-30 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 1997-10-29 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 1997-10-28 | 122 | 122 | 122 | 122 | 5,000 | 122 |
| 1997-10-24 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 1997-10-23 | 130 | 135 | 130 | 135 | 11,000 | 135 |
| 1997-10-21 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 1997-10-20 | 128 | 130 | 128 | 130 | 2,000 | 130 |
| 1997-10-17 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 1997-10-16 | 135 | 135 | 121 | 121 | 11,000 | 121 |
| 1997-10-15 | 135 | 135 | 134 | 134 | 4,000 | 134 |
| 1997-10-14 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 1997-10-13 | 138 | 138 | 120 | 135 | 5,000 | 135 |
| 1997-10-09 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 1997-10-08 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 1997-10-07 | 130 | 134 | 129 | 134 | 15,000 | 134 |
| 1997-10-06 | 131 | 134 | 131 | 134 | 6,000 | 134 |
| 1997-10-03 | 140 | 140 | 138 | 138 | 4,000 | 138 |
| 1997-10-02 | 144 | 144 | 140 | 140 | 9,000 | 140 |
| 1997-10-01 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 1997-09-30 | 140 | 145 | 140 | 145 | 9,000 | 145 |
| 1997-09-29 | 155 | 155 | 145 | 145 | 6,000 | 145 |
| 1997-09-26 | 155 | 159 | 155 | 159 | 10,000 | 159 |
| 1997-09-22 | 165 | 165 | 159 | 160 | 19,000 | 160 |
| 1997-09-19 | 160 | 160 | 160 | 160 | 12,000 | 160 |
| 1997-09-18 | 160 | 161 | 160 | 161 | 15,000 | 161 |
| 1997-09-17 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 1997-09-12 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 1997-09-11 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 1997-09-10 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 1997-09-09 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 1997-09-08 | 160 | 160 | 160 | 160 | 13,000 | 160 |
| 1997-09-05 | 161 | 161 | 160 | 160 | 2,000 | 160 |
| 1997-09-02 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1997-09-01 | 165 | 165 | 160 | 160 | 7,000 | 160 |
| 1997-08-28 | 165 | 165 | 160 | 160 | 9,000 | 160 |
| 1997-08-22 | 166 | 166 | 165 | 165 | 9,000 | 165 |
| 1997-08-21 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 1997-08-20 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 1997-08-19 | 161 | 161 | 160 | 160 | 16,000 | 160 |
| 1997-08-15 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 1997-08-01 | 170 | 170 | 160 | 160 | 8,000 | 160 |
| 1997-07-31 | 171 | 176 | 171 | 171 | 7,000 | 171 |
| 1997-07-30 | 180 | 180 | 178 | 178 | 10,000 | 178 |
| 1997-07-28 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1997-07-25 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1997-07-23 | 190 | 190 | 180 | 190 | 13,000 | 190 |
| 1997-07-22 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1997-07-18 | 190 | 190 | 188 | 188 | 8,000 | 188 |
| 1997-07-17 | 191 | 191 | 190 | 190 | 4,000 | 190 |
| 1997-07-16 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 1997-07-15 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 1997-07-11 | 192 | 197 | 192 | 195 | 4,000 | 195 |
| 1997-07-10 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1997-07-09 | 201 | 201 | 196 | 196 | 15,000 | 196 |
| 1997-07-07 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1997-07-03 | 213 | 213 | 208 | 208 | 7,000 | 208 |
| 1997-07-01 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1997-06-27 | 208 | 220 | 208 | 220 | 6,000 | 220 |
| 1997-06-26 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 1997-06-25 | 206 | 207 | 206 | 207 | 2,000 | 207 |
| 1997-06-24 | 205 | 205 | 201 | 201 | 6,000 | 201 |
| 1997-06-23 | 219 | 219 | 209 | 210 | 4,000 | 210 |
| 1997-06-19 | 218 | 220 | 216 | 220 | 9,000 | 220 |
| 1997-06-18 | 214 | 214 | 211 | 211 | 5,000 | 211 |
| 1997-06-17 | 211 | 214 | 211 | 214 | 8,000 | 214 |
| 1997-06-16 | 209 | 212 | 209 | 209 | 4,000 | 209 |
| 1997-06-13 | 210 | 210 | 209 | 209 | 3,000 | 209 |
| 1997-06-12 | 216 | 220 | 207 | 207 | 12,000 | 207 |
| 1997-06-11 | 215 | 218 | 215 | 215 | 9,000 | 215 |
| 1997-06-10 | 207 | 210 | 207 | 210 | 3,000 | 210 |
| 1997-06-09 | 210 | 210 | 207 | 207 | 3,000 | 207 |
| 1997-06-06 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 1997-06-05 | 219 | 219 | 210 | 210 | 9,000 | 210 |
| 1997-06-04 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 1997-06-03 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 1997-06-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1997-05-30 | 210 | 220 | 210 | 220 | 4,000 | 220 |
| 1997-05-29 | 213 | 213 | 210 | 210 | 6,000 | 210 |
| 1997-05-28 | 212 | 215 | 212 | 213 | 3,000 | 213 |
| 1997-05-27 | 220 | 220 | 215 | 215 | 10,000 | 215 |
| 1997-05-23 | 225 | 225 | 220 | 223 | 8,000 | 223 |
| 1997-05-22 | 225 | 225 | 215 | 215 | 2,000 | 215 |
| 1997-05-21 | 215 | 215 | 210 | 210 | 12,000 | 210 |
| 1997-05-19 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 1997-05-16 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 1997-05-15 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 1997-05-14 | 215 | 215 | 210 | 210 | 8,000 | 210 |
| 1997-05-13 | 213 | 220 | 213 | 220 | 2,000 | 220 |
| 1997-05-12 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1997-05-08 | 224 | 224 | 220 | 220 | 6,000 | 220 |
| 1997-05-07 | 225 | 225 | 225 | 225 | 12,000 | 225 |
| 1997-05-06 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1997-05-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1997-04-30 | 215 | 228 | 215 | 225 | 15,000 | 225 |
| 1997-04-28 | 213 | 220 | 213 | 215 | 19,000 | 215 |
| 1997-04-25 | 217 | 218 | 205 | 205 | 158,000 | 205 |
| 1997-04-23 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1997-04-22 | 204 | 206 | 204 | 206 | 3,000 | 206 |
| 1997-04-21 | 204 | 205 | 203 | 204 | 7,000 | 204 |
| 1997-04-18 | 195 | 206 | 195 | 200 | 12,000 | 200 |
| 1997-04-17 | 185 | 185 | 180 | 180 | 19,000 | 180 |
| 1997-04-16 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1997-04-15 | 180 | 180 | 175 | 175 | 7,000 | 175 |
| 1997-04-14 | 190 | 190 | 185 | 185 | 6,000 | 185 |
| 1997-04-11 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1997-04-10 | 195 | 195 | 191 | 195 | 4,000 | 195 |
| 1997-04-09 | 194 | 200 | 191 | 191 | 7,000 | 191 |
| 1997-04-08 | 190 | 190 | 185 | 187 | 6,000 | 187 |
| 1997-04-07 | 207 | 207 | 200 | 200 | 22,000 | 200 |
| 1997-04-04 | 207 | 208 | 207 | 208 | 4,000 | 208 |
| 1997-04-03 | 208 | 208 | 207 | 207 | 2,000 | 207 |
| 1997-04-02 | 208 | 208 | 207 | 207 | 3,000 | 207 |
| 1997-04-01 | 211 | 214 | 207 | 207 | 6,000 | 207 |
| 1997-03-31 | 222 | 223 | 216 | 216 | 35,000 | 216 |
| 1997-03-28 | 222 | 224 | 222 | 222 | 9,000 | 222 |
| 1997-03-27 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1997-03-26 | 221 | 221 | 221 | 221 | 150,000 | 221 |
| 1997-03-25 | 220 | 221 | 220 | 221 | 6,000 | 221 |
| 1997-03-24 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1997-03-21 | 224 | 224 | 220 | 220 | 11,000 | 220 |
| 1997-03-19 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1997-03-18 | 222 | 222 | 222 | 222 | 8,000 | 222 |
| 1997-03-17 | 220 | 222 | 220 | 221 | 5,000 | 221 |
| 1997-03-13 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1997-03-11 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1997-03-10 | 230 | 230 | 220 | 220 | 5,000 | 220 |
| 1997-03-07 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 1997-03-05 | 231 | 231 | 231 | 231 | 10,000 | 231 |
| 1997-03-04 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1997-03-03 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 1997-02-28 | 235 | 235 | 231 | 231 | 6,000 | 231 |
| 1997-02-27 | 232 | 235 | 232 | 235 | 9,000 | 235 |
| 1997-02-26 | 231 | 240 | 231 | 235 | 18,000 | 235 |
| 1997-02-25 | 235 | 235 | 231 | 231 | 4,000 | 231 |
| 1997-02-24 | 231 | 240 | 231 | 240 | 9,000 | 240 |
| 1997-02-21 | 230 | 230 | 226 | 230 | 9,000 | 230 |
| 1997-02-20 | 223 | 226 | 223 | 226 | 3,000 | 226 |
| 1997-02-19 | 222 | 230 | 222 | 223 | 9,000 | 223 |
| 1997-02-18 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 1997-02-17 | 230 | 231 | 230 | 231 | 7,000 | 231 |
| 1997-02-13 | 230 | 231 | 230 | 230 | 7,000 | 230 |
| 1997-02-10 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1997-02-07 | 241 | 241 | 231 | 231 | 5,000 | 231 |
| 1997-02-06 | 241 | 241 | 241 | 241 | 7,000 | 241 |
| 1997-02-05 | 250 | 250 | 241 | 241 | 3,000 | 241 |
| 1997-02-04 | 242 | 242 | 241 | 241 | 2,000 | 241 |
| 1997-02-03 | 243 | 243 | 241 | 241 | 6,000 | 241 |
| 1997-01-31 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 1997-01-30 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1997-01-29 | 236 | 250 | 236 | 250 | 5,000 | 250 |
| 1997-01-28 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1997-01-27 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1997-01-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1997-01-23 | 255 | 255 | 240 | 240 | 8,000 | 240 |
| 1997-01-22 | 235 | 250 | 235 | 250 | 10,000 | 250 |
| 1997-01-21 | 242 | 242 | 240 | 240 | 10,000 | 240 |
| 1997-01-20 | 255 | 255 | 250 | 250 | 9,000 | 250 |
| 1997-01-16 | 231 | 236 | 231 | 236 | 8,000 | 236 |
| 1997-01-13 | 227 | 230 | 225 | 230 | 14,000 | 230 |
| 1997-01-10 | 225 | 226 | 220 | 225 | 28,000 | 225 |
| 1997-01-09 | 250 | 250 | 225 | 230 | 25,000 | 230 |
| 1997-01-08 | 261 | 261 | 251 | 251 | 8,000 | 251 |
| 1997-01-07 | 261 | 261 | 260 | 260 | 6,000 | 260 |
分割・併合履歴 ： なし
