5010 日本精蝋(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-28	107	107	107	107	1,000	107
1998-12-25	108	110	108	110	4,000	110
1998-12-24	108	108	108	108	2,000	108
1998-12-22	110	110	108	108	5,000	108
1998-12-18	108	109	108	109	4,000	109
1998-12-16	108	108	108	108	5,000	108
1998-12-15	108	108	108	108	1,000	108
1998-12-10	113	113	113	113	1,000	113
1998-12-08	119	119	113	113	3,000	113
1998-12-07	128	128	128	128	8,000	128
1998-12-04	108	108	108	108	1,000	108
1998-12-03	108	108	108	108	1,000	108
1998-12-02	110	110	108	108	6,000	108
1998-11-30	115	115	111	111	9,000	111
1998-11-27	115	115	115	115	6,000	115
1998-11-26	116	116	116	116	1,000	116
1998-11-25	118	118	118	118	1,000	118
1998-11-24	120	120	120	120	2,000	120
1998-11-20	120	120	120	120	5,000	120
1998-11-18	107	107	107	107	1,000	107
1998-11-17	106	106	106	106	1,000	106
1998-11-16	107	107	107	107	6,000	107
1998-11-13	107	107	107	107	1,000	107
1998-11-12	107	107	107	107	2,000	107
1998-11-11	107	107	107	107	3,000	107
1998-11-10	107	107	107	107	1,000	107
1998-11-09	107	107	107	107	5,000	107
1998-11-06	107	107	107	107	1,000	107
1998-11-05	110	110	108	108	6,000	108
1998-11-02	107	107	107	107	3,000	107
1998-10-29	107	107	107	107	6,000	107
1998-10-28	109	109	109	109	5,000	109
1998-10-27	110	110	110	110	37,000	110
1998-10-26	110	110	110	110	1,000	110
1998-10-23	115	115	115	115	3,000	115
1998-10-22	111	115	111	115	17,000	115
1998-10-21	110	115	110	115	3,000	115
1998-10-20	108	108	108	108	1,000	108
1998-10-19	109	109	109	109	5,000	109
1998-10-16	109	109	109	109	1,000	109
1998-10-15	109	109	109	109	2,000	109
1998-10-14	108	108	108	108	2,000	108
1998-10-13	109	109	107	107	8,000	107
1998-10-09	106	106	106	106	1,000	106
1998-10-08	120	125	120	125	8,000	125
1998-10-07	105	105	104	104	6,000	104
1998-10-06	104	105	104	105	4,000	105
1998-10-05	104	105	104	104	4,000	104
1998-10-02	104	105	104	105	35,000	105
1998-10-01	110	110	105	105	17,000	105
1998-09-30	110	110	110	110	3,000	110
1998-09-29	110	110	110	110	1,000	110
1998-09-28	110	110	110	110	2,000	110
1998-09-25	110	110	110	110	3,000	110
1998-09-24	116	116	110	110	9,000	110
1998-09-22	115	116	115	116	11,000	116
1998-09-21	104	104	104	104	5,000	104
1998-09-18	114	120	114	116	16,000	116
1998-09-17	114	115	114	114	15,000	114
1998-09-16	115	115	114	115	6,000	115
1998-09-14	119	119	114	114	2,000	114
1998-09-11	119	119	114	114	19,000	114
1998-09-10	114	132	114	120	50,000	120
1998-09-09	114	114	114	114	1,000	114
1998-09-08	111	111	111	111	4,000	111
1998-09-07	104	109	104	109	10,000	109
1998-09-04	109	109	103	103	4,000	103
1998-09-03	109	109	109	109	6,000	109
1998-09-02	109	109	109	109	3,000	109
1998-09-01	109	109	109	109	10,000	109
1998-08-31	109	109	109	109	9,000	109
1998-08-28	109	110	101	110	17,000	110
1998-08-27	115	115	110	110	16,000	110
1998-08-26	115	115	115	115	2,000	115
1998-08-25	115	115	115	115	7,000	115
1998-08-24	115	115	115	115	4,000	115
1998-08-21	125	125	115	118	5,000	118
1998-08-19	113	115	113	115	3,000	115
1998-08-18	103	110	103	110	3,000	110
1998-08-17	110	110	101	101	2,000	101
1998-08-13	110	110	105	105	13,000	105
1998-08-12	110	110	110	110	16,000	110
1998-08-11	111	111	111	111	2,000	111
1998-08-10	111	111	111	111	2,000	111
1998-08-07	111	111	110	110	7,000	110
1998-08-06	115	115	115	115	6,000	115
1998-08-05	111	114	110	114	19,000	114
1998-08-04	114	114	114	114	2,000	114
1998-08-03	115	115	111	115	15,000	115
1998-07-31	124	124	115	116	29,000	116
1998-07-30	120	125	110	125	22,000	125
1998-07-29	130	130	118	120	33,000	120
1998-07-28	120	135	104	130	104,000	130
1998-07-27	105	105	105	105	9,000	105
1998-07-24	111	111	103	103	4,000	103
1998-07-23	110	115	110	115	4,000	115
1998-07-22	107	107	107	107	3,000	107
1998-07-21	107	107	107	107	1,000	107
1998-07-17	106	106	106	106	7,000	106
1998-07-16	103	103	103	103	17,000	103
1998-07-10	106	106	106	106	1,000	106
1998-07-07	119	119	103	103	8,000	103
1998-07-06	110	110	110	110	8,000	110
1998-07-03	101	101	101	101	4,000	101
1998-07-02	103	104	101	101	3,000	101
1998-07-01	107	107	98	98	16,000	98
1998-06-30	100	100	100	100	3,000	100
1998-06-29	100	100	100	100	1,000	100
1998-06-25	97	97	97	97	1,000	97
1998-06-23	90	95	90	95	11,000	95
1998-06-22	98	98	90	95	7,000	95
1998-06-19	103	103	80	90	40,000	90
1998-06-18	101	105	101	105	2,000	105
1998-06-17	100	103	100	103	10,000	103
1998-06-16	91	101	91	101	3,000	101
1998-06-15	101	101	101	101	1,000	101
1998-06-12	102	102	102	102	1,000	102
1998-06-11	100	103	100	103	3,000	103
1998-06-09	100	100	100	100	1,000	100
1998-06-08	101	101	101	101	2,000	101
1998-06-05	100	100	100	100	1,000	100
1998-06-03	101	105	100	105	8,000	105
1998-06-01	105	105	100	100	6,000	100
1998-05-29	100	100	100	100	13,000	100
1998-05-28	102	102	102	102	11,000	102
1998-05-26	102	102	102	102	6,000	102
1998-05-25	106	106	102	102	29,000	102
1998-05-22	102	113	102	102	48,000	102
1998-05-21	105	105	102	102	25,000	102
1998-05-18	102	102	102	102	1,000	102
1998-05-15	102	102	102	102	4,000	102
1998-05-14	101	102	101	102	8,000	102
1998-05-12	105	105	105	105	2,000	105
1998-05-11	100	110	100	105	5,000	105
1998-05-08	110	110	110	110	1,000	110
1998-05-07	115	115	115	115	1,000	115
1998-05-06	120	120	120	120	2,000	120
1998-05-01	117	117	117	117	1,000	117
1998-04-30	115	115	115	115	2,000	115
1998-04-27	115	115	115	115	3,000	115
1998-04-24	125	125	125	125	10,000	125
1998-04-23	125	125	125	125	3,000	125
1998-04-20	121	121	119	119	5,000	119
1998-04-16	121	121	121	121	1,000	121
1998-04-15	125	125	125	125	2,000	125
1998-04-14	125	125	125	125	1,000	125
1998-04-13	125	125	125	125	6,000	125
1998-04-10	125	125	125	125	3,000	125
1998-04-09	126	130	125	125	11,000	125
1998-04-08	126	126	126	126	1,000	126
1998-04-06	123	123	121	121	7,000	121
1998-04-03	121	122	119	119	105,000	119
1998-04-02	125	125	121	121	16,000	121
1998-04-01	126	128	126	126	7,000	126
1998-03-30	135	135	135	135	3,000	135
1998-03-27	138	138	135	135	4,000	135
1998-03-26	125	138	125	138	6,000	138
1998-03-25	126	126	126	126	1,000	126
1998-03-23	134	134	134	134	4,000	134
1998-03-20	121	121	120	121	4,000	121
1998-03-19	124	124	121	121	11,000	121
1998-03-18	120	124	120	124	6,000	124
1998-03-17	120	120	115	115	4,000	115
1998-03-16	125	125	125	125	3,000	125
1998-03-11	128	128	128	128	3,000	128
1998-03-10	128	128	128	128	4,000	128
1998-03-09	131	131	131	131	3,000	131
1998-03-06	133	133	126	126	9,000	126
1998-03-04	139	139	138	138	2,000	138
1998-03-03	136	145	131	131	12,000	131
1998-03-02	131	131	131	131	1,000	131
1998-02-27	130	130	130	130	10,000	130
1998-02-25	130	130	130	130	1,000	130
1998-02-23	145	145	145	145	7,000	145
1998-02-20	126	126	125	125	53,000	125
1998-02-19	125	125	125	125	1,000	125
1998-02-18	130	130	130	130	1,000	130
1998-02-17	130	130	130	130	6,000	130
1998-02-16	144	144	144	144	1,000	144
1998-02-13	148	148	141	147	8,000	147
1998-02-12	131	140	131	140	23,000	140
1998-02-10	124	125	122	122	6,000	122
1998-02-09	123	125	123	125	5,000	125
1998-02-06	120	124	120	124	9,000	124
1998-02-05	114	115	114	115	9,000	115
1998-02-04	109	119	109	119	26,000	119
1998-02-03	129	129	129	129	4,000	129
1998-01-30	130	140	130	130	5,000	130
1998-01-29	140	150	140	143	25,000	143
1998-01-28	130	132	129	132	32,000	132
1998-01-27	130	130	130	130	3,000	130
1998-01-26	120	130	120	128	23,000	128
1998-01-23	105	110	105	110	44,000	110
1998-01-22	108	108	105	105	6,000	105
1998-01-21	102	103	101	103	14,000	103
1998-01-20	100	100	100	100	4,000	100
1998-01-19	94	99	94	99	4,000	99
1998-01-16	93	93	93	93	5,000	93
1998-01-14	95	95	95	95	8,000	95
1998-01-13	95	95	94	94	2,000	94
1998-01-12	90	95	90	95	26,000	95
1998-01-09	95	95	95	95	17,000	95
1998-01-08	95	95	95	95	3,000	95
1998-01-07	95	95	95	95	2,000	95

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30