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 |
|---|---|---|---|---|---|
| 2024/07/26 | 224 | 237 | 223 | 231 | 289,500 |
| 2024/07/25 | 222 | 227 | 217 | 223 | 232,700 |
| 2024/07/24 | 220 | 223 | 215 | 223 | 156,300 |
| 2024/07/23 | 225 | 227 | 218 | 220 | 152,900 |
| 2024/07/22 | 225 | 227 | 214 | 220 | 418,700 |
| 2024/07/19 | 230 | 230 | 223 | 226 | 290,200 |
| 2024/07/18 | 230 | 234 | 227 | 230 | 114,700 |
| 2024/07/17 | 235 | 235 | 228 | 228 | 148,900 |
| 2024/07/16 | 231 | 233 | 227 | 233 | 123,600 |
| 2024/07/12 | 231 | 234 | 227 | 227 | 367,100 |
| 2024/07/11 | 235 | 239 | 230 | 231 | 436,600 |
| 2024/07/10 | 245 | 257 | 231 | 234 | 1,322,300 |
| 2024/07/09 | 231 | 244 | 229 | 241 | 502,400 |
| 2024/07/08 | 238 | 247 | 231 | 231 | 604,000 |
| 2024/07/05 | 214 | 244 | 214 | 241 | 1,577,800 |
| 2024/07/04 | 214 | 218 | 211 | 214 | 177,800 |
| 2024/07/03 | 214 | 218 | 213 | 215 | 123,100 |
| 2024/07/02 | 223 | 224 | 214 | 215 | 399,100 |
| 2024/07/01 | 228 | 232 | 220 | 223 | 201,200 |
| 2024/06/28 | 222 | 227 | 218 | 227 | 388,100 |
| 2024/06/27 | 220 | 223 | 216 | 220 | 196,800 |
| 2024/06/26 | 229 | 229 | 218 | 220 | 391,000 |
| 2024/06/25 | 225 | 231 | 223 | 227 | 211,500 |
| 2024/06/24 | 221 | 229 | 218 | 225 | 244,000 |
| 2024/06/21 | 229 | 229 | 221 | 223 | 362,500 |
| 2024/06/20 | 220 | 240 | 217 | 228 | 1,377,900 |
| 2024/06/19 | 209 | 221 | 209 | 218 | 499,300 |
| 2024/06/18 | 211 | 211 | 203 | 210 | 376,000 |
| 2024/06/17 | 215 | 216 | 207 | 211 | 357,400 |
| 2024/06/14 | 207 | 215 | 206 | 214 | 486,000 |
| 2024/06/13 | 208 | 213 | 204 | 205 | 358,400 |
| 2024/06/12 | 208 | 212 | 203 | 205 | 1,327,000 |
| 2024/06/11 | 194 | 206 | 192 | 202 | 553,900 |
| 2024/06/10 | 186 | 193 | 186 | 192 | 164,800 |
| 2024/06/07 | 183 | 188 | 179 | 188 | 108,200 |
| 2024/06/06 | 189 | 189 | 180 | 180 | 217,700 |
| 2024/06/05 | 188 | 190 | 185 | 186 | 138,900 |
| 2024/06/04 | 184 | 191 | 184 | 188 | 137,400 |
| 2024/06/03 | 191 | 191 | 184 | 185 | 191,100 |
| 2024/05/31 | 182 | 190 | 181 | 189 | 199,500 |
| 2024/05/30 | 180 | 184 | 175 | 183 | 257,900 |
| 2024/05/29 | 178 | 183 | 178 | 182 | 175,800 |
| 2024/05/28 | 179 | 183 | 175 | 177 | 157,700 |
| 2024/05/27 | 176 | 179 | 174 | 178 | 198,400 |
| 2024/05/24 | 176 | 179 | 175 | 177 | 175,700 |
| 2024/05/23 | 185 | 185 | 177 | 178 | 295,400 |
| 2024/05/22 | 183 | 191 | 183 | 184 | 362,700 |
| 2024/05/21 | 190 | 192 | 183 | 183 | 463,500 |
| 2024/05/20 | 191 | 199 | 189 | 191 | 709,400 |
| 2024/05/17 | 182 | 190 | 175 | 187 | 913,600 |
| 2024/05/16 | 185 | 198 | 175 | 180 | 4,976,900 |
| 2024/05/15 | 172 | 172 | 166 | 170 | 341,800 |
| 2024/05/14 | 175 | 176 | 172 | 172 | 180,300 |
| 2024/05/13 | 173 | 178 | 171 | 174 | 223,500 |
| 2024/05/10 | 171 | 174 | 168 | 173 | 193,300 |
| 2024/05/09 | 175 | 183 | 167 | 168 | 601,200 |
| 2024/05/08 | 167 | 178 | 167 | 171 | 563,000 |
| 2024/05/07 | 163 | 169 | 162 | 166 | 313,600 |
| 2024/05/02 | 161 | 165 | 160 | 162 | 150,200 |
| 2024/05/01 | 160 | 163 | 159 | 162 | 134,000 |
| 2024/04/30 | 162 | 162 | 159 | 160 | 157,200 |
| 2024/04/26 | 156 | 159 | 156 | 159 | 55,600 |
| 2024/04/25 | 160 | 160 | 156 | 156 | 137,300 |
| 2024/04/24 | 161 | 162 | 159 | 160 | 39,500 |
| 2024/04/23 | 160 | 163 | 159 | 160 | 118,500 |
| 2024/04/22 | 155 | 163 | 155 | 160 | 241,400 |
| 2024/04/19 | 158 | 160 | 152 | 156 | 381,100 |
| 2024/04/18 | 159 | 161 | 158 | 159 | 94,200 |
| 2024/04/17 | 162 | 162 | 156 | 158 | 175,900 |
| 2024/04/16 | 163 | 163 | 159 | 160 | 176,800 |
| 2024/04/15 | 163 | 165 | 162 | 165 | 110,200 |
| 2024/04/12 | 170 | 170 | 162 | 164 | 335,200 |
| 2024/04/11 | 164 | 169 | 161 | 166 | 387,200 |
| 2024/04/10 | 159 | 164 | 158 | 163 | 246,100 |
| 2024/04/09 | 156 | 161 | 156 | 157 | 347,200 |
| 2024/04/08 | 158 | 159 | 153 | 157 | 349,900 |
| 2024/04/05 | 160 | 166 | 155 | 158 | 924,500 |
| 2024/04/04 | 163 | 167 | 159 | 160 | 463,800 |
| 2024/04/03 | 161 | 165 | 157 | 161 | 289,000 |
| 2024/04/02 | 167 | 172 | 163 | 164 | 526,200 |
| 2024/04/01 | 171 | 175 | 167 | 168 | 440,900 |
| 2024/03/29 | 167 | 174 | 167 | 172 | 370,200 |
| 2024/03/28 | 175 | 180 | 166 | 169 | 671,000 |
| 2024/03/27 | 176 | 177 | 171 | 172 | 693,000 |
| 2024/03/26 | 178 | 180 | 174 | 174 | 795,800 |
| 2024/03/25 | 190 | 190 | 181 | 182 | 1,415,300 |
| 2024/03/22 | 202 | 208 | 193 | 193 | 1,565,300 |
| 2024/03/21 | 208 | 211 | 197 | 198 | 2,577,700 |
| 2024/03/19 | 206 | 239 | 194 | 208 | 16,103,700 |
| 2024/03/18 | 214 | 225 | 192 | 197 | 7,797,500 |
| 2024/03/15 | 209 | 246 | 196 | 230 | 29,237,100 |
| 2024/03/14 | 156 | 196 | 148 | 196 | 9,961,200 |
| 2024/03/13 | 144 | 146 | 143 | 146 | 93,700 |
| 2024/03/12 | 145 | 145 | 141 | 143 | 37,200 |
| 2024/03/11 | 147 | 147 | 141 | 143 | 80,800 |
| 2024/03/08 | 144 | 148 | 144 | 146 | 45,400 |
| 2024/03/07 | 149 | 149 | 144 | 144 | 121,900 |
| 2024/03/06 | 147 | 149 | 145 | 148 | 63,500 |
| 2024/03/05 | 145 | 147 | 143 | 146 | 129,000 |
| 2024/03/04 | 145 | 149 | 145 | 146 | 79,100 |
| 2024/03/01 | 151 | 153 | 145 | 145 | 363,900 |
| 2024/02/29 | 152 | 158 | 146 | 153 | 589,400 |
| 2024/02/28 | 146 | 151 | 144 | 147 | 264,700 |
| 2024/02/27 | 141 | 146 | 141 | 145 | 216,600 |
| 2024/02/26 | 141 | 142 | 140 | 142 | 59,700 |
| 2024/02/22 | 140 | 142 | 138 | 139 | 163,300 |
| 2024/02/21 | 139 | 141 | 137 | 140 | 104,300 |
| 2024/02/20 | 140 | 143 | 138 | 141 | 118,700 |
| 2024/02/19 | 131 | 145 | 131 | 142 | 596,300 |
| 2024/02/16 | 129 | 133 | 128 | 133 | 154,800 |
| 2024/02/15 | 136 | 136 | 127 | 130 | 263,700 |
| 2024/02/14 | 132 | 135 | 131 | 135 | 132,100 |
| 2024/02/13 | 130 | 134 | 130 | 132 | 173,300 |
| 2024/02/09 | 131 | 132 | 130 | 131 | 70,800 |
| 2024/02/08 | 131 | 132 | 130 | 132 | 18,500 |
| 2024/02/07 | 132 | 132 | 130 | 130 | 32,400 |
| 2024/02/06 | 133 | 133 | 131 | 131 | 58,600 |
| 2024/02/05 | 132 | 133 | 131 | 132 | 48,500 |
| 2024/02/02 | 133 | 133 | 131 | 132 | 52,500 |
| 2024/02/01 | 135 | 135 | 131 | 132 | 129,400 |
| 2024/01/31 | 138 | 138 | 134 | 135 | 86,500 |
| 2024/01/30 | 138 | 138 | 136 | 137 | 76,400 |
| 2024/01/29 | 135 | 137 | 134 | 137 | 94,300 |
| 2024/01/26 | 135 | 135 | 133 | 134 | 35,000 |
| 2024/01/25 | 134 | 138 | 134 | 134 | 186,300 |
| 2024/01/24 | 131 | 134 | 131 | 133 | 56,300 |
| 2024/01/23 | 133 | 133 | 131 | 131 | 113,500 |
| 2024/01/22 | 132 | 133 | 130 | 133 | 92,800 |
| 2024/01/19 | 130 | 132 | 130 | 130 | 54,600 |
| 2024/01/18 | 130 | 131 | 129 | 131 | 71,300 |
| 2024/01/17 | 132 | 133 | 130 | 130 | 116,800 |
| 2024/01/16 | 134 | 134 | 131 | 131 | 56,800 |
| 2024/01/15 | 132 | 134 | 131 | 134 | 103,300 |
| 2024/01/12 | 134 | 135 | 130 | 131 | 116,000 |
| 2024/01/11 | 133 | 137 | 132 | 133 | 478,500 |
| 2024/01/10 | 130 | 131 | 128 | 131 | 67,400 |
| 2024/01/09 | 130 | 130 | 128 | 130 | 140,300 |
| 2024/01/05 | 131 | 131 | 129 | 129 | 58,900 |
| 2024/01/04 | 129 | 133 | 129 | 131 | 105,000 |
| 2023/12/29 | 133 | 133 | 130 | 131 | 83,000 |
| 2023/12/28 | 129 | 134 | 127 | 134 | 219,400 |
| 2023/12/27 | 126 | 129 | 125 | 127 | 144,700 |
| 2023/12/26 | 128 | 128 | 126 | 126 | 130,700 |
| 2023/12/25 | 129 | 131 | 127 | 128 | 143,900 |
| 2023/12/22 | 128 | 131 | 128 | 130 | 136,400 |
| 2023/12/21 | 132 | 132 | 127 | 127 | 157,100 |
| 2023/12/20 | 128 | 132 | 128 | 132 | 217,600 |
| 2023/12/19 | 128 | 128 | 127 | 127 | 56,400 |
| 2023/12/18 | 128 | 128 | 125 | 128 | 98,500 |
| 2023/12/15 | 126 | 130 | 125 | 128 | 140,700 |
| 2023/12/14 | 128 | 132 | 125 | 125 | 211,000 |
| 2023/12/13 | 128 | 129 | 126 | 128 | 62,700 |
| 2023/12/12 | 128 | 129 | 126 | 127 | 59,900 |
| 2023/12/11 | 126 | 130 | 124 | 128 | 122,100 |
| 2023/12/08 | 127 | 127 | 124 | 124 | 167,900 |
| 2023/12/07 | 129 | 131 | 127 | 127 | 133,000 |
| 2023/12/06 | 131 | 131 | 129 | 129 | 105,900 |
| 2023/12/05 | 129 | 132 | 129 | 129 | 84,000 |
| 2023/12/04 | 129 | 132 | 128 | 130 | 112,400 |
| 2023/12/01 | 134 | 134 | 129 | 129 | 284,900 |
| 2023/11/30 | 134 | 136 | 132 | 133 | 179,900 |
| 2023/11/29 | 135 | 138 | 134 | 134 | 111,100 |
| 2023/11/28 | 137 | 137 | 134 | 135 | 78,800 |
| 2023/11/27 | 139 | 140 | 136 | 136 | 120,700 |
| 2023/11/24 | 139 | 141 | 137 | 139 | 146,000 |
| 2023/11/22 | 142 | 142 | 138 | 139 | 285,800 |
| 2023/11/21 | 144 | 144 | 141 | 142 | 178,800 |
| 2023/11/20 | 142 | 146 | 140 | 143 | 441,300 |
| 2023/11/17 | 133 | 141 | 133 | 141 | 770,600 |
| 2023/11/16 | 133 | 134 | 130 | 132 | 126,300 |
| 2023/11/15 | 129 | 136 | 128 | 133 | 289,600 |
| 2023/11/14 | 132 | 133 | 130 | 131 | 147,800 |
| 2023/11/13 | 133 | 133 | 131 | 133 | 100,400 |
| 2023/11/10 | 131 | 134 | 131 | 132 | 89,200 |
| 2023/11/09 | 131 | 133 | 130 | 133 | 148,800 |
| 2023/11/08 | 135 | 135 | 130 | 133 | 445,400 |
| 2023/11/07 | 142 | 146 | 133 | 135 | 834,100 |
| 2023/11/06 | 143 | 145 | 140 | 142 | 384,200 |
| 2023/11/02 | 138 | 144 | 138 | 141 | 417,600 |
| 2023/11/01 | 140 | 141 | 136 | 138 | 424,400 |
| 2023/10/31 | 144 | 145 | 135 | 136 | 869,200 |
| 2023/10/30 | 149 | 158 | 144 | 145 | 2,140,900 |
| 2023/10/27 | 138 | 160 | 137 | 141 | 5,460,600 |
| 2023/10/26 | 136 | 137 | 129 | 129 | 797,400 |
| 2023/10/25 | 129 | 154 | 129 | 140 | 4,484,500 |
| 2023/10/24 | 125 | 129 | 122 | 126 | 408,600 |
| 2023/10/23 | 132 | 132 | 125 | 125 | 346,600 |
| 2023/10/20 | 135 | 136 | 128 | 130 | 453,600 |
| 2023/10/19 | 139 | 150 | 133 | 134 | 732,100 |
| 2023/10/18 | 140 | 142 | 137 | 139 | 282,900 |
| 2023/10/17 | 143 | 146 | 138 | 138 | 458,500 |
| 2023/10/16 | 137 | 150 | 136 | 139 | 991,400 |
| 2023/10/13 | 148 | 150 | 139 | 139 | 756,400 |
| 2023/10/12 | 157 | 159 | 150 | 150 | 1,151,800 |
| 2023/10/11 | 146 | 167 | 144 | 162 | 3,053,200 |
| 2023/10/10 | 150 | 150 | 143 | 146 | 605,300 |
| 2023/10/06 | 143 | 147 | 141 | 147 | 736,000 |
| 2023/10/05 | 156 | 159 | 141 | 144 | 1,945,300 |
| 2023/10/04 | 152 | 171 | 151 | 155 | 3,827,700 |
| 2023/10/03 | 168 | 171 | 154 | 156 | 1,820,900 |