5010 日本精蝋(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	98	102	98	101	12,000	101
1999-12-29	100	100	99	100	4,000	100
1999-12-28	92	92	92	92	1,000	92
1999-12-27	100	100	99	99	6,000	99
1999-12-24	100	100	100	100	3,000	100
1999-12-22	101	102	100	100	19,000	100
1999-12-21	100	100	100	100	1,000	100
1999-12-20	91	100	91	100	31,000	100
1999-12-17	99	99	99	99	16,000	99
1999-12-15	100	104	99	99	18,000	99
1999-12-14	99	99	98	98	4,000	98
1999-12-13	99	99	99	99	2,000	99
1999-12-10	100	100	91	99	16,000	99
1999-12-09	100	100	91	100	8,000	100
1999-12-08	98	100	98	100	3,000	100
1999-12-07	100	100	100	100	3,000	100
1999-12-06	109	109	100	100	13,000	100
1999-12-03	100	100	100	100	2,000	100
1999-12-02	109	109	100	100	6,000	100
1999-12-01	100	100	90	90	5,000	90
1999-11-30	100	100	100	100	4,000	100
1999-11-29	109	109	90	100	7,000	100
1999-11-26	100	100	98	98	6,000	98
1999-11-25	100	100	100	100	5,000	100
1999-11-24	100	100	100	100	3,000	100
1999-11-22	109	109	109	109	3,000	109
1999-11-19	100	100	95	100	5,000	100
1999-11-18	95	100	95	100	4,000	100
1999-11-17	100	100	100	100	2,000	100
1999-11-16	100	100	90	100	12,000	100
1999-11-15	100	100	100	100	19,000	100
1999-11-12	100	100	100	100	16,000	100
1999-11-11	95	95	80	94	35,000	94
1999-11-10	100	104	100	100	4,000	100
1999-11-09	103	103	103	103	1,000	103
1999-11-08	100	103	100	103	3,000	103
1999-11-05	100	103	100	103	4,000	103
1999-11-04	100	103	100	102	6,000	102
1999-11-02	102	105	100	105	5,000	105
1999-11-01	102	102	102	102	1,000	102
1999-10-29	102	102	100	102	4,000	102
1999-10-28	102	105	100	105	4,000	105
1999-10-27	105	105	105	105	1,000	105
1999-10-26	102	106	102	106	3,000	106
1999-10-25	102	106	102	106	3,000	106
1999-10-22	109	109	109	109	3,000	109
1999-10-21	109	109	109	109	1,000	109
1999-10-20	100	109	100	109	8,000	109
1999-10-19	110	110	110	110	1,000	110
1999-10-18	109	110	101	110	11,000	110
1999-10-15	110	110	109	109	4,000	109
1999-10-14	109	109	109	109	1,000	109
1999-10-13	109	110	100	109	13,000	109
1999-10-12	110	110	109	110	5,000	110
1999-10-08	110	110	110	110	1,000	110
1999-10-07	110	110	101	110	12,000	110
1999-10-06	110	110	110	110	3,000	110
1999-10-05	110	110	110	110	5,000	110
1999-10-04	110	110	110	110	3,000	110
1999-10-01	108	108	108	108	8,000	108
1999-09-30	108	108	108	108	1,000	108
1999-09-29	105	110	105	110	3,000	110
1999-09-28	101	101	101	101	2,000	101
1999-09-27	101	101	101	101	1,000	101
1999-09-24	102	102	100	100	12,000	100
1999-09-22	110	110	100	100	17,000	100
1999-09-21	110	110	110	110	2,000	110
1999-09-20	102	102	102	102	3,000	102
1999-09-17	111	111	110	110	26,000	110
1999-09-16	110	110	110	110	1,000	110
1999-09-14	110	110	110	110	10,000	110
1999-09-13	110	110	110	110	4,000	110
1999-09-10	115	115	110	110	5,000	110
1999-09-09	110	110	110	110	3,000	110
1999-09-08	110	110	110	110	3,000	110
1999-09-07	112	112	112	112	9,000	112
1999-09-06	112	112	112	112	1,000	112
1999-09-03	111	111	111	111	3,000	111
1999-09-02	120	120	111	111	3,000	111
1999-09-01	111	120	111	120	4,000	120
1999-08-30	123	123	110	110	6,000	110
1999-08-27	119	119	119	119	2,000	119
1999-08-25	111	111	111	111	1,000	111
1999-08-24	120	120	111	111	5,000	111
1999-08-23	120	120	120	120	4,000	120
1999-08-20	110	110	110	110	1,000	110
1999-08-10	115	115	113	113	13,000	113
1999-08-09	110	110	110	110	3,000	110
1999-08-06	115	115	111	114	33,000	114
1999-08-05	116	116	116	116	4,000	116
1999-08-03	128	128	128	128	3,000	128
1999-08-02	116	128	116	128	5,000	128
1999-07-30	125	125	120	120	14,000	120
1999-07-29	128	128	125	125	22,000	125
1999-07-28	125	128	124	124	16,000	124
1999-07-27	126	126	123	123	11,000	123
1999-07-26	124	126	124	126	5,000	126
1999-07-23	119	120	118	118	13,000	118
1999-07-22	117	117	117	117	1,000	117
1999-07-21	116	120	116	120	6,000	120
1999-07-19	116	116	116	116	7,000	116
1999-07-16	121	121	121	121	1,000	121
1999-07-15	121	128	121	121	11,000	121
1999-07-14	126	126	123	123	2,000	123
1999-07-13	124	124	120	120	4,000	120
1999-07-12	125	125	120	125	3,000	125
1999-07-09	120	120	118	120	12,000	120
1999-07-08	118	128	118	120	10,000	120
1999-07-07	116	118	116	118	12,000	118
1999-07-06	118	118	116	116	10,000	116
1999-07-05	121	121	121	121	5,000	121
1999-07-02	129	130	125	125	4,000	125
1999-07-01	130	130	129	129	11,000	129
1999-06-29	129	129	129	129	1,000	129
1999-06-28	126	129	126	129	2,000	129
1999-06-25	131	131	126	126	5,000	126
1999-06-24	130	130	126	126	3,000	126
1999-06-23	130	134	130	130	14,000	130
1999-06-22	129	130	129	130	21,000	130
1999-06-21	121	125	121	121	16,000	121
1999-06-18	129	130	120	120	18,000	120
1999-06-17	128	130	128	130	4,000	130
1999-06-16	122	127	122	127	8,000	127
1999-06-15	120	121	119	121	12,000	121
1999-06-14	119	119	119	119	1,000	119
1999-06-11	117	120	117	119	16,000	119
1999-06-10	118	120	116	116	12,000	116
1999-06-09	117	118	117	118	5,000	118
1999-06-08	117	117	117	117	7,000	117
1999-06-07	128	128	115	115	3,000	115
1999-06-03	120	120	120	120	1,000	120
1999-06-02	120	124	120	124	5,000	124
1999-06-01	115	115	115	115	2,000	115
1999-05-31	115	115	115	115	2,000	115
1999-05-28	115	115	115	115	14,000	115
1999-05-27	117	117	116	116	3,000	116
1999-05-26	117	117	117	117	1,000	117
1999-05-24	117	125	117	125	14,000	125
1999-05-21	122	123	122	123	3,000	123
1999-05-20	115	119	115	119	11,000	119
1999-05-19	125	125	123	123	7,000	123
1999-05-18	134	134	127	127	3,000	127
1999-05-17	125	125	125	125	4,000	125
1999-05-14	130	130	126	126	18,000	126
1999-05-13	131	131	131	131	2,000	131
1999-05-12	135	135	131	131	8,000	131
1999-05-11	135	135	135	135	6,000	135
1999-05-10	129	135	129	135	20,000	135
1999-05-07	125	130	125	129	4,000	129
1999-05-06	125	125	125	125	1,000	125
1999-04-30	122	122	122	122	1,000	122
1999-04-28	123	129	123	129	2,000	129
1999-04-27	122	122	122	122	3,000	122
1999-04-26	122	122	122	122	4,000	122
1999-04-23	123	123	122	122	5,000	122
1999-04-22	125	125	125	125	2,000	125
1999-04-21	130	130	130	130	3,000	130
1999-04-20	130	130	130	130	16,000	130
1999-04-19	121	130	121	130	8,000	130
1999-04-16	131	131	130	130	4,000	130
1999-04-15	121	121	121	121	3,000	121
1999-04-13	130	138	130	138	15,000	138
1999-04-12	130	130	130	130	5,000	130
1999-04-09	123	138	123	138	18,000	138
1999-04-08	138	140	120	120	12,000	120
1999-04-07	120	130	120	130	25,000	130
1999-04-06	116	120	116	120	9,000	120
1999-04-05	115	115	115	115	1,000	115
1999-04-01	129	129	128	128	12,000	128
1999-03-30	115	130	112	130	37,000	130
1999-03-29	111	140	111	140	21,000	140
1999-03-26	113	113	113	113	3,000	113
1999-03-24	113	113	111	111	4,000	111
1999-03-23	118	118	113	113	9,000	113
1999-03-19	120	120	112	112	7,000	112
1999-03-18	120	120	111	111	10,000	111
1999-03-17	108	120	108	120	11,000	120
1999-03-16	107	107	107	107	14,000	107
1999-03-15	107	115	107	110	19,000	110
1999-03-12	107	108	107	108	3,000	108
1999-03-11	111	111	111	111	1,000	111
1999-03-10	110	112	110	112	5,000	112
1999-03-09	108	109	108	108	8,000	108
1999-03-08	105	105	105	105	14,000	105
1999-03-05	102	102	102	102	2,000	102
1999-03-04	104	104	101	101	8,000	101
1999-03-02	110	110	104	104	21,000	104
1999-03-01	108	108	108	108	2,000	108
1999-02-24	107	107	107	107	2,000	107
1999-02-23	120	120	106	106	12,000	106
1999-02-19	104	104	104	104	2,000	104
1999-02-17	104	104	104	104	1,000	104
1999-02-16	101	106	101	103	4,000	103
1999-02-15	120	120	115	115	21,000	115
1999-02-12	116	116	116	116	10,000	116
1999-02-10	114	116	114	116	4,000	116
1999-02-09	104	104	104	104	1,000	104
1999-02-08	103	103	103	103	1,000	103
1999-02-05	102	102	102	102	1,000	102
1999-02-04	101	101	101	101	5,000	101
1999-02-03	101	101	101	101	3,000	101
1999-02-02	101	101	101	101	2,000	101
1999-01-29	101	101	101	101	5,000	101
1999-01-26	101	101	101	101	1,000	101
1999-01-25	101	101	101	101	6,000	101
1999-01-22	104	104	101	101	8,000	101
1999-01-21	102	102	102	102	2,000	102
1999-01-18	103	103	101	101	9,000	101
1999-01-14	103	103	101	101	6,000	101
1999-01-13	102	103	101	103	6,000	103
1999-01-12	103	103	103	103	3,000	103
1999-01-11	104	104	103	103	6,000	103
1999-01-08	104	104	104	104	5,000	104
1999-01-07	104	104	103	103	12,000	103
1999-01-06	106	106	106	106	4,000	106
1999-01-05	107	107	107	107	1,000	107

分割・併合履歴：なし