日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ