日本精蝋(5010)の株価時系列情報
日本精蝋(5010)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 328 | 331 | 328 | 330 | 13,000 |
| 2006/12/28 | 335 | 336 | 328 | 332 | 45,000 |
| 2006/12/27 | 335 | 336 | 326 | 335 | 68,000 |
| 2006/12/26 | 339 | 339 | 328 | 335 | 37,000 |
| 2006/12/25 | 345 | 345 | 342 | 343 | 41,000 |
| 2006/12/22 | 349 | 351 | 340 | 345 | 56,000 |
| 2006/12/21 | 355 | 355 | 346 | 348 | 146,000 |
| 2006/12/20 | 349 | 352 | 341 | 352 | 195,000 |
| 2006/12/19 | 337 | 342 | 334 | 335 | 110,000 |
| 2006/12/18 | 345 | 347 | 337 | 340 | 110,000 |
| 2006/12/15 | 342 | 346 | 341 | 346 | 36,000 |
| 2006/12/14 | 347 | 348 | 335 | 341 | 115,000 |
| 2006/12/13 | 340 | 349 | 339 | 346 | 44,000 |
| 2006/12/12 | 350 | 351 | 342 | 342 | 36,000 |
| 2006/12/11 | 346 | 352 | 340 | 347 | 63,000 |
| 2006/12/08 | 352 | 353 | 351 | 353 | 15,000 |
| 2006/12/07 | 355 | 359 | 351 | 351 | 42,000 |
| 2006/12/06 | 356 | 356 | 354 | 354 | 23,000 |
| 2006/12/05 | 359 | 360 | 353 | 353 | 33,000 |
| 2006/12/04 | 340 | 364 | 339 | 355 | 87,000 |
| 2006/12/01 | 336 | 339 | 336 | 338 | 24,000 |
| 2006/11/30 | 328 | 340 | 328 | 336 | 61,000 |
| 2006/11/29 | 325 | 329 | 320 | 327 | 35,000 |
| 2006/11/28 | 311 | 325 | 311 | 322 | 70,000 |
| 2006/11/27 | 312 | 334 | 312 | 326 | 35,000 |
| 2006/11/24 | 325 | 325 | 309 | 318 | 20,000 |
| 2006/11/22 | 311 | 327 | 308 | 327 | 44,000 |
| 2006/11/21 | 320 | 320 | 302 | 306 | 63,000 |
| 2006/11/20 | 333 | 335 | 319 | 321 | 65,000 |
| 2006/11/17 | 340 | 340 | 331 | 333 | 26,000 |
| 2006/11/16 | 345 | 347 | 340 | 340 | 38,000 |
| 2006/11/15 | 350 | 350 | 342 | 342 | 28,000 |
| 2006/11/14 | 340 | 354 | 338 | 345 | 28,000 |
| 2006/11/13 | 344 | 345 | 332 | 338 | 87,000 |
| 2006/11/10 | 352 | 353 | 347 | 349 | 23,000 |
| 2006/11/09 | 351 | 354 | 341 | 350 | 71,000 |
| 2006/11/08 | 370 | 371 | 351 | 353 | 97,000 |
| 2006/11/07 | 366 | 374 | 361 | 367 | 114,000 |
| 2006/11/06 | 368 | 369 | 359 | 362 | 131,000 |
| 2006/11/02 | 370 | 371 | 353 | 358 | 217,000 |
| 2006/11/01 | 385 | 390 | 370 | 374 | 686,000 |
| 2006/10/31 | 339 | 389 | 336 | 380 | 1,311,000 |
| 2006/10/30 | 326 | 327 | 306 | 309 | 152,000 |
| 2006/10/27 | 325 | 331 | 325 | 325 | 84,000 |
| 2006/10/26 | 325 | 333 | 323 | 323 | 89,000 |
| 2006/10/25 | 327 | 327 | 322 | 323 | 117,000 |
| 2006/10/24 | 314 | 323 | 310 | 323 | 76,000 |
| 2006/10/23 | 311 | 318 | 306 | 312 | 49,000 |
| 2006/10/20 | 313 | 320 | 310 | 311 | 73,000 |
| 2006/10/19 | 316 | 319 | 313 | 313 | 44,000 |
| 2006/10/18 | 320 | 324 | 310 | 324 | 55,000 |
| 2006/10/17 | 321 | 326 | 314 | 322 | 74,000 |
| 2006/10/16 | 308 | 320 | 305 | 320 | 108,000 |
| 2006/10/13 | 290 | 299 | 290 | 299 | 90,000 |
| 2006/10/12 | 278 | 290 | 263 | 280 | 296,000 |
| 2006/10/11 | 311 | 311 | 291 | 293 | 180,000 |
| 2006/10/10 | 330 | 330 | 315 | 319 | 85,000 |
| 2006/10/06 | 335 | 337 | 326 | 334 | 59,000 |
| 2006/10/05 | 333 | 336 | 330 | 335 | 46,000 |
| 2006/10/04 | 335 | 341 | 335 | 338 | 58,000 |
| 2006/10/03 | 335 | 344 | 334 | 338 | 61,000 |
| 2006/10/02 | 340 | 340 | 332 | 333 | 42,000 |
| 2006/09/29 | 346 | 346 | 336 | 340 | 32,000 |
| 2006/09/28 | 334 | 343 | 334 | 342 | 34,000 |
| 2006/09/27 | 325 | 337 | 325 | 333 | 63,000 |
| 2006/09/26 | 342 | 342 | 325 | 334 | 68,000 |
| 2006/09/25 | 350 | 351 | 340 | 345 | 45,000 |
| 2006/09/22 | 350 | 358 | 350 | 355 | 25,000 |
| 2006/09/21 | 352 | 355 | 352 | 352 | 31,000 |
| 2006/09/20 | 357 | 358 | 353 | 354 | 50,000 |
| 2006/09/19 | 355 | 364 | 354 | 357 | 53,000 |
| 2006/09/15 | 359 | 360 | 350 | 354 | 100,000 |
| 2006/09/14 | 344 | 375 | 344 | 373 | 132,000 |
| 2006/09/13 | 373 | 373 | 347 | 347 | 122,000 |
| 2006/09/12 | 381 | 384 | 362 | 368 | 113,000 |
| 2006/09/11 | 389 | 391 | 381 | 381 | 77,000 |
| 2006/09/08 | 388 | 391 | 383 | 390 | 44,000 |
| 2006/09/07 | 386 | 388 | 382 | 388 | 44,000 |
| 2006/09/06 | 388 | 391 | 386 | 387 | 46,000 |
| 2006/09/05 | 386 | 391 | 385 | 386 | 44,000 |
| 2006/09/04 | 382 | 387 | 380 | 382 | 75,000 |
| 2006/09/01 | 379 | 383 | 378 | 381 | 19,000 |
| 2006/08/31 | 376 | 383 | 376 | 378 | 51,000 |
| 2006/08/30 | 382 | 386 | 376 | 376 | 68,000 |
| 2006/08/29 | 371 | 385 | 371 | 383 | 97,000 |
| 2006/08/28 | 385 | 390 | 375 | 381 | 105,000 |
| 2006/08/25 | 398 | 398 | 388 | 390 | 190,000 |
| 2006/08/24 | 411 | 415 | 401 | 403 | 275,000 |
| 2006/08/23 | 410 | 419 | 400 | 409 | 753,000 |
| 2006/08/22 | 455 | 465 | 452 | 465 | 215,000 |
| 2006/08/21 | 435 | 456 | 430 | 450 | 162,000 |
| 2006/08/18 | 440 | 444 | 424 | 435 | 167,000 |
| 2006/08/17 | 450 | 463 | 446 | 446 | 308,000 |
| 2006/08/16 | 423 | 453 | 421 | 450 | 316,000 |
| 2006/08/15 | 403 | 420 | 392 | 420 | 171,000 |
| 2006/08/14 | 392 | 404 | 390 | 402 | 165,000 |
| 2006/08/11 | 370 | 386 | 367 | 382 | 126,000 |
| 2006/08/10 | 364 | 371 | 364 | 371 | 110,000 |
| 2006/08/09 | 364 | 372 | 362 | 369 | 54,000 |
| 2006/08/08 | 367 | 380 | 362 | 366 | 160,000 |
| 2006/08/07 | 373 | 383 | 363 | 364 | 73,000 |
| 2006/08/04 | 367 | 378 | 367 | 374 | 92,000 |
| 2006/08/03 | 374 | 383 | 362 | 364 | 109,000 |
| 2006/08/02 | 368 | 374 | 358 | 372 | 119,000 |
| 2006/08/01 | 366 | 373 | 360 | 364 | 61,000 |
| 2006/07/31 | 367 | 372 | 352 | 361 | 105,000 |
| 2006/07/28 | 346 | 367 | 346 | 362 | 119,000 |
| 2006/07/27 | 350 | 365 | 346 | 348 | 157,000 |
| 2006/07/26 | 362 | 362 | 354 | 355 | 53,000 |
| 2006/07/25 | 368 | 378 | 357 | 362 | 169,000 |
| 2006/07/24 | 375 | 375 | 362 | 372 | 48,000 |
| 2006/07/21 | 362 | 385 | 357 | 385 | 94,000 |
| 2006/07/20 | 370 | 377 | 354 | 376 | 270,000 |
| 2006/07/19 | 369 | 377 | 358 | 363 | 126,000 |
| 2006/07/18 | 407 | 410 | 361 | 364 | 290,000 |
| 2006/07/14 | 416 | 421 | 411 | 413 | 73,000 |
| 2006/07/13 | 421 | 426 | 416 | 425 | 28,000 |
| 2006/07/12 | 432 | 432 | 422 | 428 | 28,000 |
| 2006/07/11 | 436 | 440 | 426 | 432 | 58,000 |
| 2006/07/10 | 423 | 445 | 421 | 437 | 111,000 |
| 2006/07/07 | 454 | 456 | 437 | 438 | 48,000 |
| 2006/07/06 | 443 | 457 | 442 | 449 | 61,000 |
| 2006/07/05 | 470 | 470 | 445 | 450 | 136,000 |
| 2006/07/04 | 474 | 484 | 470 | 470 | 284,000 |
| 2006/07/03 | 433 | 487 | 432 | 465 | 785,000 |
| 2006/06/30 | 424 | 429 | 412 | 423 | 92,000 |
| 2006/06/29 | 394 | 435 | 394 | 404 | 230,000 |
| 2006/06/28 | 390 | 404 | 390 | 392 | 58,000 |
| 2006/06/27 | 392 | 405 | 388 | 394 | 82,000 |
| 2006/06/26 | 399 | 399 | 386 | 394 | 36,000 |
| 2006/06/23 | 385 | 394 | 382 | 394 | 39,000 |
| 2006/06/22 | 393 | 395 | 385 | 390 | 59,000 |
| 2006/06/21 | 398 | 400 | 381 | 393 | 100,000 |
| 2006/06/20 | 387 | 395 | 384 | 393 | 73,000 |
| 2006/06/19 | 403 | 409 | 385 | 385 | 118,000 |
| 2006/06/16 | 394 | 414 | 389 | 397 | 198,000 |
| 2006/06/15 | 380 | 397 | 370 | 379 | 482,000 |
| 2006/06/14 | 377 | 395 | 369 | 390 | 85,000 |
| 2006/06/13 | 395 | 408 | 387 | 392 | 77,000 |
| 2006/06/12 | 371 | 417 | 370 | 403 | 113,000 |
| 2006/06/09 | 355 | 379 | 355 | 367 | 205,000 |
| 2006/06/08 | 382 | 387 | 348 | 365 | 282,000 |
| 2006/06/07 | 407 | 425 | 387 | 387 | 131,000 |
| 2006/06/06 | 424 | 437 | 415 | 417 | 80,000 |
| 2006/06/05 | 423 | 450 | 416 | 449 | 91,000 |
| 2006/06/02 | 424 | 436 | 384 | 426 | 158,000 |
| 2006/06/01 | 472 | 473 | 430 | 449 | 136,000 |
| 2006/05/31 | 476 | 476 | 465 | 472 | 76,000 |
| 2006/05/30 | 496 | 498 | 489 | 498 | 36,000 |
| 2006/05/29 | 530 | 530 | 505 | 505 | 114,000 |
| 2006/05/26 | 490 | 523 | 490 | 523 | 69,000 |
| 2006/05/25 | 494 | 499 | 490 | 495 | 48,000 |
| 2006/05/24 | 495 | 500 | 483 | 491 | 141,000 |
| 2006/05/23 | 521 | 521 | 495 | 495 | 103,000 |
| 2006/05/22 | 525 | 528 | 515 | 524 | 66,000 |
| 2006/05/19 | 519 | 529 | 514 | 520 | 38,000 |
| 2006/05/18 | 506 | 529 | 500 | 529 | 76,000 |
| 2006/05/17 | 524 | 530 | 516 | 530 | 70,000 |
| 2006/05/16 | 542 | 543 | 530 | 530 | 94,000 |
| 2006/05/15 | 535 | 543 | 531 | 532 | 63,000 |
| 2006/05/12 | 532 | 545 | 532 | 545 | 158,000 |
| 2006/05/11 | 550 | 553 | 533 | 547 | 90,000 |
| 2006/05/10 | 563 | 564 | 547 | 551 | 107,000 |
| 2006/05/09 | 570 | 582 | 549 | 558 | 234,000 |
| 2006/05/08 | 535 | 585 | 533 | 585 | 272,000 |
| 2006/05/02 | 508 | 530 | 508 | 530 | 83,000 |
| 2006/05/01 | 509 | 515 | 507 | 507 | 73,000 |
| 2006/04/28 | 525 | 525 | 503 | 519 | 63,000 |
| 2006/04/27 | 516 | 528 | 516 | 524 | 81,000 |
| 2006/04/26 | 528 | 530 | 517 | 518 | 100,000 |
| 2006/04/25 | 522 | 538 | 522 | 526 | 114,000 |
| 2006/04/24 | 544 | 547 | 523 | 528 | 176,000 |
| 2006/04/21 | 607 | 607 | 545 | 553 | 428,000 |
| 2006/04/20 | 611 | 618 | 581 | 613 | 824,000 |
| 2006/04/19 | 624 | 644 | 601 | 606 | 2,081,000 |
| 2006/04/18 | 544 | 595 | 534 | 595 | 2,365,000 |
| 2006/04/17 | 498 | 538 | 495 | 527 | 1,312,000 |
| 2006/04/14 | 483 | 491 | 480 | 491 | 148,000 |
| 2006/04/13 | 493 | 495 | 485 | 488 | 69,000 |
| 2006/04/12 | 492 | 496 | 490 | 493 | 64,000 |
| 2006/04/11 | 499 | 499 | 483 | 489 | 187,000 |
| 2006/04/10 | 484 | 495 | 478 | 495 | 137,000 |
| 2006/04/07 | 471 | 483 | 471 | 476 | 87,000 |
| 2006/04/06 | 478 | 481 | 468 | 468 | 262,000 |
| 2006/04/05 | 498 | 498 | 468 | 468 | 191,000 |
| 2006/04/04 | 501 | 503 | 493 | 493 | 200,000 |
| 2006/04/03 | 496 | 509 | 492 | 501 | 531,000 |
| 2006/03/31 | 473 | 493 | 473 | 492 | 375,000 |
| 2006/03/30 | 460 | 484 | 460 | 469 | 289,000 |
| 2006/03/29 | 455 | 460 | 452 | 458 | 155,000 |
| 2006/03/28 | 459 | 459 | 454 | 457 | 40,000 |
| 2006/03/27 | 459 | 465 | 455 | 458 | 132,000 |
| 2006/03/24 | 457 | 466 | 457 | 459 | 92,000 |
| 2006/03/23 | 476 | 477 | 460 | 463 | 238,000 |
| 2006/03/22 | 468 | 481 | 468 | 475 | 182,000 |
| 2006/03/20 | 468 | 472 | 457 | 468 | 180,000 |
| 2006/03/17 | 469 | 472 | 450 | 466 | 188,000 |
| 2006/03/16 | 487 | 495 | 461 | 464 | 257,000 |
| 2006/03/15 | 500 | 504 | 485 | 485 | 210,000 |
| 2006/03/14 | 508 | 515 | 490 | 495 | 285,000 |
| 2006/03/13 | 504 | 517 | 500 | 507 | 702,000 |
| 2006/03/10 | 462 | 485 | 458 | 484 | 335,000 |
| 2006/03/09 | 466 | 479 | 456 | 457 | 252,000 |
| 2006/03/08 | 467 | 481 | 462 | 469 | 149,000 |
| 2006/03/07 | 490 | 496 | 461 | 471 | 410,000 |
| 2006/03/06 | 463 | 475 | 443 | 471 | 337,000 |
| 2006/03/03 | 501 | 501 | 458 | 473 | 310,000 |
| 2006/03/02 | 525 | 549 | 495 | 501 | 365,000 |
| 2006/03/01 | 549 | 549 | 515 | 517 | 248,000 |
| 2006/02/28 | 550 | 558 | 535 | 542 | 627,000 |
| 2006/02/27 | 567 | 601 | 567 | 567 | 1,260,000 |
| 2006/02/24 | 629 | 669 | 625 | 667 | 386,000 |
| 2006/02/23 | 600 | 635 | 600 | 625 | 172,000 |
| 2006/02/22 | 625 | 625 | 607 | 616 | 121,000 |
| 2006/02/21 | 626 | 640 | 595 | 619 | 147,000 |
| 2006/02/20 | 630 | 648 | 593 | 646 | 167,000 |
| 2006/02/17 | 670 | 683 | 633 | 670 | 154,000 |
| 2006/02/16 | 645 | 685 | 632 | 684 | 348,000 |
| 2006/02/15 | 689 | 699 | 650 | 662 | 399,000 |
| 2006/02/14 | 690 | 749 | 639 | 729 | 166,000 |
| 2006/02/13 | 756 | 756 | 685 | 707 | 92,000 |
| 2006/02/10 | 761 | 761 | 725 | 760 | 193,000 |
| 2006/02/09 | 767 | 769 | 757 | 767 | 24,000 |
| 2006/02/08 | 771 | 779 | 750 | 750 | 104,000 |
| 2006/02/07 | 784 | 784 | 770 | 782 | 22,000 |
| 2006/02/06 | 782 | 784 | 767 | 784 | 55,000 |
| 2006/02/03 | 781 | 785 | 777 | 780 | 43,000 |
| 2006/02/02 | 784 | 791 | 780 | 791 | 32,000 |
| 2006/02/01 | 790 | 800 | 780 | 786 | 73,000 |
| 2006/01/31 | 796 | 801 | 793 | 800 | 67,000 |
| 2006/01/30 | 790 | 805 | 783 | 791 | 108,000 |
| 2006/01/27 | 769 | 770 | 758 | 767 | 76,000 |
| 2006/01/26 | 750 | 770 | 750 | 769 | 42,000 |
| 2006/01/25 | 755 | 762 | 740 | 762 | 36,000 |
| 2006/01/24 | 751 | 760 | 730 | 753 | 84,000 |
| 2006/01/23 | 750 | 766 | 730 | 756 | 110,000 |
| 2006/01/20 | 786 | 795 | 765 | 777 | 102,000 |
| 2006/01/19 | 750 | 790 | 750 | 777 | 193,000 |
| 2006/01/18 | 805 | 805 | 725 | 790 | 237,000 |
| 2006/01/17 | 829 | 835 | 800 | 825 | 179,000 |
| 2006/01/16 | 810 | 835 | 806 | 835 | 238,000 |
| 2006/01/13 | 806 | 809 | 801 | 808 | 62,000 |
| 2006/01/12 | 805 | 810 | 800 | 805 | 123,000 |
| 2006/01/11 | 798 | 807 | 790 | 807 | 131,000 |
| 2006/01/10 | 812 | 820 | 808 | 808 | 101,000 |
| 2006/01/06 | 817 | 828 | 810 | 817 | 90,000 |
| 2006/01/05 | 828 | 828 | 817 | 822 | 77,000 |
| 2006/01/04 | 810 | 825 | 808 | 825 | 58,000 |