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 |
|---|---|---|---|---|---|
| 2013/12/30 | 256 | 256 | 255 | 256 | 32,000 |
| 2013/12/27 | 255 | 256 | 254 | 255 | 699,000 |
| 2013/12/26 | 262 | 262 | 252 | 256 | 37,000 |
| 2013/12/25 | 269 | 269 | 261 | 261 | 66,000 |
| 2013/12/24 | 264 | 272 | 264 | 266 | 56,000 |
| 2013/12/20 | 261 | 275 | 261 | 266 | 92,000 |
| 2013/12/19 | 261 | 263 | 261 | 263 | 14,000 |
| 2013/12/18 | 265 | 266 | 254 | 261 | 32,000 |
| 2013/12/17 | 265 | 265 | 264 | 265 | 29,000 |
| 2013/12/16 | 267 | 267 | 265 | 265 | 28,000 |
| 2013/12/13 | 266 | 267 | 265 | 267 | 38,000 |
| 2013/12/12 | 266 | 267 | 266 | 266 | 17,000 |
| 2013/12/11 | 266 | 267 | 266 | 266 | 22,000 |
| 2013/12/10 | 264 | 266 | 264 | 266 | 20,000 |
| 2013/12/09 | 267 | 268 | 265 | 266 | 51,000 |
| 2013/12/06 | 268 | 268 | 267 | 267 | 7,000 |
| 2013/12/05 | 268 | 268 | 267 | 267 | 8,000 |
| 2013/12/04 | 266 | 268 | 265 | 267 | 25,000 |
| 2013/12/03 | 265 | 269 | 265 | 269 | 23,000 |
| 2013/12/02 | 266 | 268 | 263 | 265 | 23,000 |
| 2013/11/29 | 264 | 265 | 261 | 265 | 23,000 |
| 2013/11/28 | 264 | 265 | 262 | 264 | 32,000 |
| 2013/11/27 | 263 | 264 | 261 | 261 | 14,000 |
| 2013/11/26 | 265 | 265 | 262 | 263 | 12,000 |
| 2013/11/25 | 265 | 266 | 264 | 264 | 14,000 |
| 2013/11/22 | 263 | 265 | 263 | 263 | 31,000 |
| 2013/11/21 | 263 | 263 | 260 | 263 | 5,000 |
| 2013/11/20 | 260 | 263 | 260 | 263 | 11,000 |
| 2013/11/19 | 265 | 266 | 260 | 260 | 41,000 |
| 2013/11/18 | 255 | 263 | 255 | 260 | 59,000 |
| 2013/11/15 | 255 | 255 | 253 | 255 | 12,000 |
| 2013/11/14 | 252 | 258 | 252 | 258 | 8,000 |
| 2013/11/13 | 252 | 256 | 252 | 256 | 30,000 |
| 2013/11/12 | 251 | 252 | 250 | 252 | 9,000 |
| 2013/11/11 | 253 | 253 | 251 | 251 | 27,000 |
| 2013/11/08 | 252 | 253 | 252 | 252 | 10,000 |
| 2013/11/07 | 252 | 254 | 251 | 252 | 24,000 |
| 2013/11/06 | 251 | 254 | 251 | 254 | 22,000 |
| 2013/11/05 | 251 | 252 | 251 | 252 | 4,000 |
| 2013/11/01 | 251 | 252 | 251 | 251 | 13,000 |
| 2013/10/31 | 254 | 255 | 251 | 255 | 14,000 |
| 2013/10/30 | 254 | 259 | 253 | 254 | 49,000 |
| 2013/10/29 | 250 | 252 | 250 | 252 | 11,000 |
| 2013/10/28 | 257 | 257 | 253 | 254 | 16,000 |
| 2013/10/25 | 259 | 259 | 253 | 253 | 29,000 |
| 2013/10/24 | 253 | 253 | 250 | 253 | 21,000 |
| 2013/10/23 | 257 | 258 | 254 | 254 | 15,000 |
| 2013/10/22 | 255 | 257 | 255 | 257 | 7,000 |
| 2013/10/21 | 254 | 256 | 251 | 256 | 17,000 |
| 2013/10/18 | 252 | 256 | 251 | 253 | 7,000 |
| 2013/10/17 | 258 | 258 | 258 | 258 | 1,000 |
| 2013/10/16 | 253 | 253 | 252 | 252 | 4,000 |
| 2013/10/15 | 259 | 260 | 253 | 253 | 23,000 |
| 2013/10/11 | 250 | 262 | 250 | 254 | 27,000 |
| 2013/10/10 | 250 | 250 | 250 | 250 | 1,000 |
| 2013/10/09 | 253 | 254 | 247 | 250 | 19,000 |
| 2013/10/08 | 248 | 248 | 247 | 248 | 6,000 |
| 2013/10/07 | 251 | 251 | 249 | 249 | 12,000 |
| 2013/10/04 | 252 | 252 | 251 | 251 | 3,000 |
| 2013/10/03 | 253 | 253 | 253 | 253 | 5,000 |
| 2013/10/02 | 259 | 259 | 253 | 253 | 13,000 |
| 2013/10/01 | 254 | 262 | 254 | 255 | 13,000 |
| 2013/09/30 | 258 | 258 | 253 | 253 | 18,000 |
| 2013/09/27 | 258 | 258 | 254 | 258 | 11,000 |
| 2013/09/26 | 253 | 254 | 253 | 254 | 2,000 |
| 2013/09/25 | 250 | 252 | 249 | 249 | 22,000 |
| 2013/09/24 | 245 | 248 | 245 | 248 | 15,000 |
| 2013/09/20 | 245 | 246 | 244 | 244 | 29,000 |
| 2013/09/19 | 243 | 243 | 242 | 242 | 25,000 |
| 2013/09/18 | 243 | 243 | 240 | 240 | 38,000 |
| 2013/09/17 | 241 | 242 | 241 | 242 | 21,000 |
| 2013/09/13 | 241 | 241 | 240 | 241 | 6,000 |
| 2013/09/12 | 243 | 243 | 242 | 242 | 23,000 |
| 2013/09/11 | 242 | 242 | 240 | 242 | 20,000 |
| 2013/09/10 | 240 | 242 | 238 | 240 | 18,000 |
| 2013/09/09 | 240 | 240 | 237 | 237 | 6,000 |
| 2013/09/06 | 238 | 238 | 237 | 238 | 7,000 |
| 2013/09/05 | 235 | 238 | 235 | 238 | 2,000 |
| 2013/09/04 | 238 | 238 | 236 | 236 | 3,000 |
| 2013/09/03 | 239 | 239 | 237 | 237 | 6,000 |
| 2013/09/02 | 234 | 234 | 234 | 234 | 1,000 |
| 2013/08/30 | 236 | 236 | 234 | 234 | 3,000 |
| 2013/08/29 | 234 | 235 | 234 | 234 | 86,000 |
| 2013/08/28 | 239 | 239 | 233 | 233 | 18,000 |
| 2013/08/27 | 236 | 237 | 236 | 236 | 8,000 |
| 2013/08/26 | 238 | 238 | 238 | 238 | 5,000 |
| 2013/08/23 | 237 | 238 | 237 | 237 | 3,000 |
| 2013/08/22 | 233 | 238 | 233 | 236 | 12,000 |
| 2013/08/21 | 238 | 238 | 234 | 236 | 40,000 |
| 2013/08/20 | 241 | 241 | 240 | 240 | 5,000 |
| 2013/08/19 | 241 | 242 | 238 | 241 | 8,000 |
| 2013/08/16 | 240 | 242 | 240 | 242 | 17,000 |
| 2013/08/15 | 240 | 241 | 240 | 241 | 15,000 |
| 2013/08/14 | 241 | 241 | 240 | 240 | 5,000 |
| 2013/08/13 | 237 | 240 | 237 | 240 | 22,000 |
| 2013/08/12 | 237 | 238 | 236 | 236 | 7,000 |
| 2013/08/09 | 238 | 238 | 237 | 237 | 10,000 |
| 2013/08/08 | 238 | 238 | 237 | 237 | 5,000 |
| 2013/08/07 | 239 | 239 | 237 | 238 | 12,000 |
| 2013/08/06 | 239 | 239 | 237 | 238 | 15,000 |
| 2013/08/05 | 240 | 240 | 237 | 237 | 53,000 |
| 2013/08/02 | 240 | 240 | 236 | 236 | 45,000 |
| 2013/08/01 | 234 | 242 | 232 | 242 | 59,000 |
| 2013/07/31 | 233 | 239 | 227 | 234 | 338,000 |
| 2013/07/30 | 258 | 273 | 258 | 273 | 62,000 |
| 2013/07/29 | 272 | 272 | 252 | 262 | 108,000 |
| 2013/07/26 | 270 | 271 | 264 | 268 | 37,000 |
| 2013/07/25 | 272 | 277 | 269 | 272 | 43,000 |
| 2013/07/24 | 268 | 269 | 268 | 269 | 28,000 |
| 2013/07/23 | 270 | 270 | 268 | 268 | 4,000 |
| 2013/07/22 | 273 | 273 | 271 | 271 | 18,000 |
| 2013/07/19 | 273 | 275 | 271 | 271 | 20,000 |
| 2013/07/18 | 272 | 273 | 272 | 273 | 10,000 |
| 2013/07/17 | 277 | 277 | 273 | 273 | 3,000 |
| 2013/07/16 | 275 | 276 | 274 | 276 | 10,000 |
| 2013/07/12 | 269 | 274 | 267 | 274 | 50,000 |
| 2013/07/11 | 268 | 268 | 263 | 266 | 20,000 |
| 2013/07/10 | 268 | 269 | 267 | 268 | 15,000 |
| 2013/07/09 | 261 | 265 | 261 | 265 | 17,000 |
| 2013/07/08 | 260 | 262 | 260 | 261 | 8,000 |
| 2013/07/05 | 259 | 261 | 257 | 261 | 10,000 |
| 2013/07/04 | 256 | 260 | 256 | 260 | 14,000 |
| 2013/07/03 | 264 | 264 | 260 | 260 | 9,000 |
| 2013/07/02 | 260 | 260 | 260 | 260 | 2,000 |
| 2013/07/01 | 264 | 264 | 258 | 258 | 7,000 |
| 2013/06/28 | 265 | 265 | 255 | 261 | 15,000 |
| 2013/06/27 | 253 | 257 | 253 | 257 | 9,000 |
| 2013/06/26 | 261 | 261 | 253 | 253 | 17,000 |
| 2013/06/25 | 270 | 270 | 265 | 266 | 12,000 |
| 2013/06/24 | 265 | 268 | 265 | 268 | 9,000 |
| 2013/06/21 | 267 | 267 | 261 | 267 | 12,000 |
| 2013/06/20 | 265 | 269 | 265 | 269 | 10,000 |
| 2013/06/19 | 270 | 270 | 263 | 267 | 16,000 |
| 2013/06/18 | 266 | 272 | 262 | 268 | 28,000 |
| 2013/06/17 | 258 | 258 | 256 | 258 | 11,000 |
| 2013/06/14 | 263 | 264 | 258 | 258 | 14,000 |
| 2013/06/13 | 255 | 263 | 254 | 263 | 10,000 |
| 2013/06/12 | 258 | 258 | 258 | 258 | 1,000 |
| 2013/06/11 | 262 | 262 | 258 | 258 | 2,000 |
| 2013/06/10 | 251 | 260 | 251 | 260 | 12,000 |
| 2013/06/07 | 249 | 250 | 241 | 250 | 36,000 |
| 2013/06/06 | 257 | 260 | 256 | 256 | 29,000 |
| 2013/06/05 | 264 | 271 | 264 | 264 | 5,000 |
| 2013/06/04 | 272 | 272 | 262 | 264 | 10,000 |
| 2013/06/03 | 269 | 272 | 269 | 272 | 16,000 |
| 2013/05/31 | 271 | 280 | 271 | 277 | 47,000 |
| 2013/05/30 | 277 | 280 | 275 | 279 | 13,000 |
| 2013/05/29 | 278 | 279 | 274 | 279 | 23,000 |
| 2013/05/28 | 276 | 279 | 276 | 278 | 11,000 |
| 2013/05/27 | 281 | 281 | 276 | 276 | 17,000 |
| 2013/05/24 | 286 | 289 | 282 | 283 | 40,000 |
| 2013/05/23 | 294 | 294 | 284 | 290 | 45,000 |
| 2013/05/22 | 295 | 295 | 293 | 293 | 6,000 |
| 2013/05/21 | 297 | 297 | 295 | 295 | 26,000 |
| 2013/05/20 | 295 | 298 | 293 | 297 | 37,000 |
| 2013/05/17 | 283 | 290 | 283 | 290 | 15,000 |
| 2013/05/16 | 292 | 294 | 281 | 283 | 73,000 |
| 2013/05/15 | 290 | 295 | 286 | 291 | 62,000 |
| 2013/05/14 | 289 | 289 | 285 | 286 | 34,000 |
| 2013/05/13 | 287 | 290 | 287 | 289 | 29,000 |
| 2013/05/10 | 285 | 289 | 285 | 288 | 20,000 |
| 2013/05/09 | 288 | 288 | 283 | 283 | 35,000 |
| 2013/05/08 | 280 | 288 | 280 | 285 | 37,000 |
| 2013/05/07 | 278 | 283 | 278 | 280 | 39,000 |
| 2013/05/02 | 279 | 279 | 276 | 276 | 26,000 |
| 2013/05/01 | 279 | 289 | 276 | 278 | 62,000 |
| 2013/04/30 | 284 | 284 | 272 | 280 | 141,000 |
| 2013/04/26 | 269 | 269 | 262 | 268 | 21,000 |
| 2013/04/25 | 263 | 270 | 262 | 269 | 67,000 |
| 2013/04/24 | 258 | 262 | 257 | 262 | 31,000 |
| 2013/04/23 | 254 | 256 | 252 | 256 | 32,000 |
| 2013/04/22 | 253 | 255 | 251 | 252 | 12,000 |
| 2013/04/19 | 250 | 253 | 250 | 253 | 24,000 |
| 2013/04/18 | 250 | 252 | 248 | 248 | 17,000 |
| 2013/04/17 | 247 | 250 | 247 | 250 | 17,000 |
| 2013/04/16 | 249 | 249 | 244 | 244 | 14,000 |
| 2013/04/15 | 250 | 250 | 246 | 247 | 24,000 |
| 2013/04/12 | 251 | 251 | 249 | 250 | 9,000 |
| 2013/04/11 | 251 | 252 | 248 | 251 | 31,000 |
| 2013/04/10 | 245 | 250 | 245 | 250 | 18,000 |
| 2013/04/09 | 250 | 251 | 244 | 244 | 39,000 |
| 2013/04/08 | 244 | 248 | 244 | 247 | 22,000 |
| 2013/04/05 | 243 | 247 | 243 | 243 | 31,000 |
| 2013/04/04 | 241 | 242 | 240 | 240 | 12,000 |
| 2013/04/03 | 240 | 245 | 240 | 245 | 11,000 |
| 2013/04/02 | 235 | 242 | 234 | 242 | 41,000 |
| 2013/04/01 | 247 | 247 | 239 | 239 | 37,000 |
| 2013/03/29 | 248 | 248 | 244 | 248 | 10,000 |
| 2013/03/28 | 254 | 254 | 248 | 248 | 33,000 |
| 2013/03/27 | 254 | 254 | 252 | 254 | 17,000 |
| 2013/03/26 | 253 | 254 | 252 | 252 | 12,000 |
| 2013/03/25 | 253 | 253 | 250 | 250 | 28,000 |
| 2013/03/22 | 252 | 252 | 249 | 250 | 25,000 |
| 2013/03/21 | 246 | 255 | 245 | 247 | 72,000 |
| 2013/03/19 | 242 | 246 | 241 | 246 | 27,000 |
| 2013/03/18 | 245 | 247 | 240 | 240 | 86,000 |
| 2013/03/15 | 242 | 243 | 240 | 243 | 35,000 |
| 2013/03/14 | 241 | 243 | 239 | 240 | 27,000 |
| 2013/03/13 | 238 | 240 | 238 | 240 | 10,000 |
| 2013/03/12 | 240 | 242 | 238 | 238 | 39,000 |
| 2013/03/11 | 238 | 240 | 237 | 238 | 25,000 |
| 2013/03/08 | 238 | 239 | 237 | 238 | 9,000 |
| 2013/03/07 | 236 | 238 | 234 | 237 | 32,000 |
| 2013/03/06 | 236 | 236 | 233 | 235 | 21,000 |
| 2013/03/05 | 236 | 236 | 235 | 235 | 12,000 |
| 2013/03/04 | 235 | 237 | 235 | 236 | 11,000 |
| 2013/03/01 | 231 | 235 | 231 | 234 | 93,000 |
| 2013/02/28 | 233 | 235 | 232 | 235 | 23,000 |
| 2013/02/27 | 232 | 232 | 232 | 232 | 14,000 |
| 2013/02/26 | 231 | 237 | 231 | 233 | 9,000 |
| 2013/02/25 | 236 | 236 | 233 | 234 | 13,000 |
| 2013/02/22 | 234 | 235 | 231 | 232 | 20,000 |
| 2013/02/21 | 236 | 237 | 236 | 236 | 13,000 |
| 2013/02/20 | 233 | 235 | 233 | 235 | 10,000 |
| 2013/02/19 | 231 | 233 | 230 | 233 | 22,000 |
| 2013/02/18 | 230 | 236 | 230 | 236 | 33,000 |
| 2013/02/15 | 238 | 238 | 230 | 233 | 44,000 |
| 2013/02/14 | 239 | 240 | 237 | 240 | 11,000 |
| 2013/02/13 | 246 | 246 | 240 | 240 | 11,000 |
| 2013/02/12 | 243 | 247 | 243 | 246 | 24,000 |
| 2013/02/08 | 247 | 248 | 243 | 243 | 9,000 |
| 2013/02/07 | 245 | 247 | 243 | 243 | 20,000 |
| 2013/02/06 | 244 | 245 | 243 | 244 | 23,000 |
| 2013/02/05 | 243 | 244 | 242 | 242 | 26,000 |
| 2013/02/04 | 238 | 244 | 238 | 242 | 29,000 |
| 2013/02/01 | 234 | 238 | 234 | 238 | 42,000 |
| 2013/01/31 | 235 | 236 | 234 | 236 | 22,000 |
| 2013/01/30 | 234 | 236 | 232 | 233 | 17,000 |
| 2013/01/29 | 231 | 236 | 231 | 235 | 24,000 |
| 2013/01/28 | 237 | 238 | 235 | 235 | 16,000 |
| 2013/01/25 | 238 | 238 | 233 | 235 | 27,000 |
| 2013/01/24 | 235 | 235 | 235 | 235 | 6,000 |
| 2013/01/23 | 238 | 238 | 235 | 235 | 14,000 |
| 2013/01/22 | 238 | 238 | 237 | 237 | 7,000 |
| 2013/01/21 | 241 | 242 | 236 | 237 | 36,000 |
| 2013/01/18 | 234 | 234 | 231 | 233 | 5,000 |
| 2013/01/17 | 234 | 234 | 230 | 230 | 21,000 |
| 2013/01/16 | 235 | 236 | 233 | 233 | 9,000 |
| 2013/01/15 | 234 | 236 | 234 | 235 | 24,000 |
| 2013/01/11 | 234 | 237 | 233 | 233 | 48,000 |
| 2013/01/10 | 233 | 235 | 233 | 234 | 21,000 |
| 2013/01/09 | 230 | 233 | 230 | 233 | 10,000 |
| 2013/01/08 | 232 | 232 | 230 | 230 | 18,000 |
| 2013/01/07 | 233 | 234 | 232 | 232 | 29,000 |
| 2013/01/04 | 236 | 236 | 231 | 231 | 20,000 |