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
2001/12/28 60 67 60 67 6,000
2001/12/21 62 62 60 60 4,000
2001/12/20 60 60 60 60 3,000
2001/12/19 57 62 57 62 4,000
2001/12/14 60 69 60 69 7,000
2001/12/13 70 70 56 62 31,000
2001/12/11 70 70 70 70 3,000
2001/12/10 71 71 71 71 1,000
2001/12/06 78 78 78 78 8,000
2001/12/05 71 71 71 71 1,000
2001/12/04 71 71 71 71 1,000
2001/12/03 70 70 70 70 4,000
2001/11/30 71 71 71 71 1,000
2001/11/29 71 71 70 71 7,000
2001/11/28 67 67 67 67 11,000
2001/11/27 77 77 77 77 1,000
2001/11/22 78 78 78 78 3,000
2001/11/19 73 73 68 73 3,000
2001/11/16 75 75 75 75 3,000
2001/11/15 74 74 74 74 2,000
2001/11/14 74 74 74 74 1,000
2001/11/12 76 76 73 73 3,000
2001/11/09 76 76 76 76 1,000
2001/11/06 76 76 76 76 1,000
2001/10/30 81 81 80 80 4,000
2001/10/29 81 81 81 81 3,000
2001/10/25 85 85 85 85 1,000
2001/10/23 85 85 85 85 2,000
2001/10/18 83 83 83 83 2,000
2001/10/16 77 84 77 84 3,000
2001/10/10 80 80 80 80 2,000
2001/10/09 79 79 79 79 10,000
2001/10/05 85 85 80 80 3,000
2001/10/04 80 88 80 85 7,000
2001/10/03 76 80 76 80 4,000
2001/10/02 75 77 75 75 8,000
2001/09/26 73 75 73 75 4,000
2001/09/25 96 96 96 96 1,000
2001/09/21 77 77 76 76 5,000
2001/09/20 75 75 75 75 3,000
2001/09/19 75 75 75 75 10,000
2001/09/18 76 76 76 76 4,000
2001/09/13 72 72 71 71 6,000
2001/09/12 71 71 71 71 2,000
2001/09/10 78 78 78 78 8,000
2001/09/07 79 79 75 75 4,000
2001/09/06 78 78 78 78 5,000
2001/09/05 71 78 71 78 12,000
2001/09/04 79 79 66 71 13,000
2001/09/03 79 79 79 79 3,000
2001/08/31 83 83 83 83 1,000
2001/08/29 89 89 89 89 4,000
2001/08/23 89 89 89 89 3,000
2001/08/16 86 86 86 86 1,000
2001/08/08 90 90 90 90 2,000
2001/08/02 84 85 84 85 3,000
2001/08/01 83 83 83 83 1,000
2001/07/31 83 83 83 83 1,000
2001/07/30 84 84 83 83 2,000
2001/07/26 82 82 82 82 2,000
2001/07/25 81 81 81 81 5,000
2001/07/23 93 93 87 87 4,000
2001/07/16 93 93 93 93 3,000
2001/07/13 93 93 93 93 16,000
2001/07/12 94 94 93 93 10,000
2001/07/11 93 94 93 94 6,000
2001/07/10 93 94 93 94 6,000
2001/07/09 103 103 103 103 2,000
2001/07/06 103 105 103 105 6,000
2001/07/05 103 103 103 103 16,000
2001/07/03 103 103 103 103 4,000
2001/07/02 109 109 103 103 20,000
2001/06/29 103 103 103 103 1,000
2001/06/27 103 107 103 107 6,000
2001/06/26 104 105 103 103 6,000
2001/06/25 100 100 100 100 2,000
2001/06/22 105 105 100 100 20,000
2001/06/21 103 103 103 103 7,000
2001/06/20 103 103 103 103 1,000
2001/06/19 103 103 102 102 3,000
2001/06/15 105 106 105 106 3,000
2001/06/14 106 106 103 103 7,000
2001/06/12 104 104 103 103 14,000
2001/06/11 106 106 103 103 8,000
2001/06/08 106 106 106 106 1,000
2001/06/07 110 110 110 110 1,000
2001/06/04 110 110 110 110 2,000
2001/06/01 110 112 110 110 21,000
2001/05/31 114 114 114 114 3,000
2001/05/30 115 117 115 117 13,000
2001/05/29 113 113 110 111 8,000
2001/05/28 117 118 117 118 4,000
2001/05/25 115 115 110 110 16,000
2001/05/24 116 119 116 117 19,000
2001/05/23 120 120 115 118 13,000
2001/05/22 119 122 119 120 55,000
2001/05/21 115 119 107 119 63,000
2001/05/18 113 114 111 111 8,000
2001/05/17 110 110 110 110 10,000
2001/05/16 117 117 110 110 30,000
2001/05/15 120 120 113 117 84,000
2001/05/14 110 124 110 119 185,000
2001/05/11 106 109 105 109 54,000
2001/05/10 104 108 104 106 39,000
2001/05/09 103 103 100 103 7,000
2001/05/08 105 105 100 100 25,000
2001/05/07 100 105 100 105 15,000
2001/05/02 100 101 100 100 8,000
2001/05/01 102 102 98 98 6,000
2001/04/27 98 102 98 100 16,000
2001/04/26 100 100 98 98 5,000
2001/04/25 98 100 97 100 9,000
2001/04/24 95 98 92 98 9,000
2001/04/23 94 94 94 94 2,000
2001/04/20 95 95 95 95 1,000
2001/04/19 90 95 90 95 16,000
2001/04/17 97 98 97 98 3,000
2001/04/16 97 97 97 97 1,000
2001/04/13 99 99 97 97 4,000
2001/04/12 95 99 95 99 6,000
2001/04/11 91 95 91 95 6,000
2001/04/10 91 91 91 91 2,000
2001/04/09 88 88 88 88 1,000
2001/04/06 91 91 91 91 2,000
2001/04/05 95 95 89 94 14,000
2001/04/04 88 90 88 90 7,000
2001/04/03 88 88 88 88 1,000
2001/04/02 88 88 88 88 2,000
2001/03/30 92 92 91 92 11,000
2001/03/29 83 83 83 83 5,000
2001/03/28 90 96 89 96 11,000
2001/03/27 85 85 83 85 10,000
2001/03/26 81 81 81 81 2,000
2001/03/23 78 80 78 80 14,000
2001/03/22 78 79 78 78 5,000
2001/03/21 80 80 80 80 1,000
2001/03/19 79 79 78 78 6,000
2001/03/16 78 78 78 78 3,000
2001/03/15 79 79 78 78 3,000
2001/03/12 81 81 81 81 7,000
2001/03/09 82 82 82 82 3,000
2001/03/08 84 84 84 84 1,000
2001/03/07 84 84 84 84 1,000
2001/03/06 83 83 83 83 1,000
2001/03/05 84 84 84 84 3,000
2001/03/02 81 84 81 84 6,000
2001/03/01 85 85 81 81 6,000
2001/02/28 83 83 83 83 1,000
2001/02/27 81 83 81 81 7,000
2001/02/23 82 82 82 82 6,000
2001/02/22 81 81 81 81 1,000
2001/02/21 80 81 80 81 3,000
2001/02/20 80 80 80 80 1,000
2001/02/19 80 80 80 80 1,000
2001/02/16 82 82 82 82 2,000
2001/02/14 82 82 82 82 1,000
2001/02/13 78 79 78 79 7,000
2001/02/09 81 81 78 78 3,000
2001/02/08 82 82 80 80 2,000
2001/02/07 78 83 78 83 3,000
2001/02/06 82 82 80 80 3,000
2001/02/05 83 83 83 83 1,000
2001/02/02 78 78 78 78 4,000
2001/02/01 81 81 77 77 8,000
2001/01/31 81 81 81 81 3,000
2001/01/30 83 83 83 83 1,000
2001/01/29 83 83 83 83 2,000
2001/01/26 80 80 80 80 3,000
2001/01/24 81 81 81 81 1,000
2001/01/23 85 85 85 85 2,000
2001/01/22 81 81 81 81 1,000
2001/01/19 80 81 80 81 5,000
2001/01/17 76 83 76 83 5,000
2001/01/16 76 76 76 76 1,000
2001/01/15 78 78 75 75 4,000
2001/01/11 81 81 78 78 18,000
2001/01/10 80 80 80 80 5,000
2001/01/09 82 82 81 81 3,000
2001/01/05 81 81 81 81 5,000
2001/01/04 81 81 81 81 2,000

このページの先頭へ