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
1998-12-281071071071071,000107
1998-12-251081101081104,000110
1998-12-241081081081082,000108
1998-12-221101101081085,000108
1998-12-181081091081094,000109
1998-12-161081081081085,000108
1998-12-151081081081081,000108
1998-12-101131131131131,000113
1998-12-081191191131133,000113
1998-12-071281281281288,000128
1998-12-041081081081081,000108
1998-12-031081081081081,000108
1998-12-021101101081086,000108
1998-11-301151151111119,000111
1998-11-271151151151156,000115
1998-11-261161161161161,000116
1998-11-251181181181181,000118
1998-11-241201201201202,000120
1998-11-201201201201205,000120
1998-11-181071071071071,000107
1998-11-171061061061061,000106
1998-11-161071071071076,000107
1998-11-131071071071071,000107
1998-11-121071071071072,000107
1998-11-111071071071073,000107
1998-11-101071071071071,000107
1998-11-091071071071075,000107
1998-11-061071071071071,000107
1998-11-051101101081086,000108
1998-11-021071071071073,000107
1998-10-291071071071076,000107
1998-10-281091091091095,000109
1998-10-2711011011011037,000110
1998-10-261101101101101,000110
1998-10-231151151151153,000115
1998-10-2211111511111517,000115
1998-10-211101151101153,000115
1998-10-201081081081081,000108
1998-10-191091091091095,000109
1998-10-161091091091091,000109
1998-10-151091091091092,000109
1998-10-141081081081082,000108
1998-10-131091091071078,000107
1998-10-091061061061061,000106
1998-10-081201251201258,000125
1998-10-071051051041046,000104
1998-10-061041051041054,000105
1998-10-051041051041044,000104
1998-10-0210410510410535,000105
1998-10-0111011010510517,000105
1998-09-301101101101103,000110
1998-09-291101101101101,000110
1998-09-281101101101102,000110
1998-09-251101101101103,000110
1998-09-241161161101109,000110
1998-09-2211511611511611,000116
1998-09-211041041041045,000104
1998-09-1811412011411616,000116
1998-09-1711411511411415,000114
1998-09-161151151141156,000115
1998-09-141191191141142,000114
1998-09-1111911911411419,000114
1998-09-1011413211412050,000120
1998-09-091141141141141,000114
1998-09-081111111111114,000111
1998-09-0710410910410910,000109
1998-09-041091091031034,000103
1998-09-031091091091096,000109
1998-09-021091091091093,000109
1998-09-0110910910910910,000109
1998-08-311091091091099,000109
1998-08-2810911010111017,000110
1998-08-2711511511011016,000110
1998-08-261151151151152,000115
1998-08-251151151151157,000115
1998-08-241151151151154,000115
1998-08-211251251151185,000118
1998-08-191131151131153,000115
1998-08-181031101031103,000110
1998-08-171101101011012,000101
1998-08-1311011010510513,000105
1998-08-1211011011011016,000110
1998-08-111111111111112,000111
1998-08-101111111111112,000111
1998-08-071111111101107,000110
1998-08-061151151151156,000115
1998-08-0511111411011419,000114
1998-08-041141141141142,000114
1998-08-0311511511111515,000115
1998-07-3112412411511629,000116
1998-07-3012012511012522,000125
1998-07-2913013011812033,000120
1998-07-28120135104130104,000130
1998-07-271051051051059,000105
1998-07-241111111031034,000103
1998-07-231101151101154,000115
1998-07-221071071071073,000107
1998-07-211071071071071,000107
1998-07-171061061061067,000106
1998-07-1610310310310317,000103
1998-07-101061061061061,000106
1998-07-071191191031038,000103
1998-07-061101101101108,000110
1998-07-031011011011014,000101
1998-07-021031041011013,000101
1998-07-01107107989816,00098
1998-06-301001001001003,000100
1998-06-291001001001001,000100
1998-06-25979797971,00097
1998-06-239095909511,00095
1998-06-22989890957,00095
1998-06-19103103809040,00090
1998-06-181011051011052,000105
1998-06-1710010310010310,000103
1998-06-1691101911013,000101
1998-06-151011011011011,000101
1998-06-121021021021021,000102
1998-06-111001031001033,000103
1998-06-091001001001001,000100
1998-06-081011011011012,000101
1998-06-051001001001001,000100
1998-06-031011051001058,000105
1998-06-011051051001006,000100
1998-05-2910010010010013,000100
1998-05-2810210210210211,000102
1998-05-261021021021026,000102
1998-05-2510610610210229,000102
1998-05-2210211310210248,000102
1998-05-2110510510210225,000102
1998-05-181021021021021,000102
1998-05-151021021021024,000102
1998-05-141011021011028,000102
1998-05-121051051051052,000105
1998-05-111001101001055,000105
1998-05-081101101101101,000110
1998-05-071151151151151,000115
1998-05-061201201201202,000120
1998-05-011171171171171,000117
1998-04-301151151151152,000115
1998-04-271151151151153,000115
1998-04-2412512512512510,000125
1998-04-231251251251253,000125
1998-04-201211211191195,000119
1998-04-161211211211211,000121
1998-04-151251251251252,000125
1998-04-141251251251251,000125
1998-04-131251251251256,000125
1998-04-101251251251253,000125
1998-04-0912613012512511,000125
1998-04-081261261261261,000126
1998-04-061231231211217,000121
1998-04-03121122119119105,000119
1998-04-0212512512112116,000121
1998-04-011261281261267,000126
1998-03-301351351351353,000135
1998-03-271381381351354,000135
1998-03-261251381251386,000138
1998-03-251261261261261,000126
1998-03-231341341341344,000134
1998-03-201211211201214,000121
1998-03-1912412412112111,000121
1998-03-181201241201246,000124
1998-03-171201201151154,000115
1998-03-161251251251253,000125
1998-03-111281281281283,000128
1998-03-101281281281284,000128
1998-03-091311311311313,000131
1998-03-061331331261269,000126
1998-03-041391391381382,000138
1998-03-0313614513113112,000131
1998-03-021311311311311,000131
1998-02-2713013013013010,000130
1998-02-251301301301301,000130
1998-02-231451451451457,000145
1998-02-2012612612512553,000125
1998-02-191251251251251,000125
1998-02-181301301301301,000130
1998-02-171301301301306,000130
1998-02-161441441441441,000144
1998-02-131481481411478,000147
1998-02-1213114013114023,000140
1998-02-101241251221226,000122
1998-02-091231251231255,000125
1998-02-061201241201249,000124
1998-02-051141151141159,000115
1998-02-0410911910911926,000119
1998-02-031291291291294,000129
1998-01-301301401301305,000130
1998-01-2914015014014325,000143
1998-01-2813013212913232,000132
1998-01-271301301301303,000130
1998-01-2612013012012823,000128
1998-01-2310511010511044,000110
1998-01-221081081051056,000105
1998-01-2110210310110314,000103
1998-01-201001001001004,000100
1998-01-19949994994,00099
1998-01-16939393935,00093
1998-01-14959595958,00095
1998-01-13959594942,00094
1998-01-129095909526,00095
1998-01-099595959517,00095
1998-01-08959595953,00095
1998-01-07959595952,00095

分割・併合履歴 : なし