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 |
|---|---|---|---|---|---|
| 2002/12/30 | 57 | 60 | 57 | 60 | 9,000 |
| 2002/12/27 | 53 | 56 | 51 | 56 | 35,000 |
| 2002/12/26 | 54 | 54 | 54 | 54 | 4,000 |
| 2002/12/25 | 51 | 56 | 51 | 56 | 10,000 |
| 2002/12/24 | 52 | 55 | 48 | 48 | 81,000 |
| 2002/12/20 | 56 | 56 | 51 | 51 | 39,000 |
| 2002/12/19 | 52 | 53 | 52 | 52 | 27,000 |
| 2002/12/18 | 53 | 56 | 53 | 56 | 33,000 |
| 2002/12/17 | 57 | 57 | 52 | 53 | 26,000 |
| 2002/12/16 | 56 | 56 | 56 | 56 | 3,000 |
| 2002/12/13 | 60 | 60 | 55 | 55 | 32,000 |
| 2002/12/12 | 61 | 61 | 60 | 60 | 10,000 |
| 2002/12/11 | 61 | 61 | 61 | 61 | 7,000 |
| 2002/12/10 | 62 | 62 | 61 | 61 | 21,000 |
| 2002/12/09 | 62 | 63 | 62 | 63 | 3,000 |
| 2002/12/06 | 65 | 65 | 62 | 62 | 22,000 |
| 2002/12/05 | 67 | 67 | 63 | 63 | 37,000 |
| 2002/12/04 | 65 | 65 | 64 | 64 | 29,000 |
| 2002/12/03 | 63 | 65 | 63 | 64 | 36,000 |
| 2002/12/02 | 64 | 67 | 63 | 63 | 9,000 |
| 2002/11/29 | 64 | 64 | 64 | 64 | 3,000 |
| 2002/11/28 | 63 | 65 | 63 | 63 | 10,000 |
| 2002/11/27 | 63 | 64 | 61 | 61 | 24,000 |
| 2002/11/26 | 65 | 65 | 63 | 63 | 11,000 |
| 2002/11/25 | 66 | 66 | 62 | 65 | 27,000 |
| 2002/11/22 | 67 | 68 | 62 | 62 | 20,000 |
| 2002/11/21 | 62 | 62 | 60 | 62 | 54,000 |
| 2002/11/20 | 65 | 65 | 62 | 62 | 31,000 |
| 2002/11/19 | 66 | 66 | 63 | 65 | 27,000 |
| 2002/11/18 | 73 | 73 | 66 | 66 | 31,000 |
| 2002/11/15 | 77 | 77 | 74 | 74 | 15,000 |
| 2002/11/14 | 76 | 78 | 70 | 77 | 45,000 |
| 2002/11/13 | 78 | 79 | 73 | 73 | 86,000 |
| 2002/11/12 | 74 | 75 | 72 | 72 | 45,000 |
| 2002/11/11 | 68 | 70 | 67 | 70 | 77,000 |
| 2002/11/08 | 67 | 70 | 65 | 65 | 53,000 |
| 2002/11/07 | 67 | 67 | 65 | 65 | 37,000 |
| 2002/11/06 | 74 | 74 | 65 | 65 | 23,000 |
| 2002/11/05 | 75 | 75 | 67 | 67 | 7,000 |
| 2002/11/01 | 66 | 70 | 66 | 66 | 32,000 |
| 2002/10/31 | 65 | 66 | 65 | 66 | 30,000 |
| 2002/10/29 | 66 | 66 | 66 | 66 | 3,000 |
| 2002/10/28 | 71 | 71 | 60 | 63 | 13,000 |
| 2002/10/23 | 77 | 77 | 77 | 77 | 5,000 |
| 2002/10/22 | 79 | 79 | 63 | 79 | 62,000 |
| 2002/10/21 | 78 | 80 | 78 | 80 | 20,000 |
| 2002/10/18 | 80 | 81 | 78 | 78 | 96,000 |
| 2002/10/17 | 75 | 84 | 72 | 80 | 59,000 |
| 2002/10/16 | 70 | 75 | 70 | 71 | 19,000 |
| 2002/10/15 | 67 | 67 | 67 | 67 | 5,000 |
| 2002/10/11 | 64 | 64 | 64 | 64 | 3,000 |
| 2002/10/09 | 64 | 71 | 64 | 64 | 6,000 |
| 2002/10/08 | 62 | 63 | 62 | 63 | 5,000 |
| 2002/10/07 | 65 | 69 | 61 | 61 | 14,000 |
| 2002/10/04 | 63 | 63 | 61 | 61 | 4,000 |
| 2002/10/03 | 62 | 62 | 61 | 61 | 6,000 |
| 2002/10/02 | 67 | 67 | 63 | 64 | 15,000 |
| 2002/10/01 | 61 | 68 | 61 | 68 | 12,000 |
| 2002/09/30 | 63 | 63 | 63 | 63 | 6,000 |
| 2002/09/27 | 63 | 63 | 63 | 63 | 1,000 |
| 2002/09/26 | 63 | 63 | 60 | 63 | 6,000 |
| 2002/09/25 | 63 | 63 | 60 | 63 | 29,000 |
| 2002/09/24 | 64 | 65 | 63 | 63 | 4,000 |
| 2002/09/20 | 71 | 71 | 67 | 67 | 7,000 |
| 2002/09/19 | 70 | 71 | 70 | 71 | 7,000 |
| 2002/09/18 | 68 | 70 | 68 | 70 | 5,000 |
| 2002/09/17 | 73 | 73 | 70 | 71 | 4,000 |
| 2002/09/11 | 73 | 73 | 73 | 73 | 8,000 |
| 2002/09/10 | 73 | 73 | 73 | 73 | 6,000 |
| 2002/09/06 | 77 | 77 | 77 | 77 | 3,000 |
| 2002/09/05 | 73 | 73 | 71 | 71 | 9,000 |
| 2002/09/04 | 74 | 74 | 74 | 74 | 3,000 |
| 2002/09/03 | 75 | 75 | 75 | 75 | 54,000 |
| 2002/09/02 | 75 | 75 | 75 | 75 | 3,000 |
| 2002/08/30 | 76 | 76 | 76 | 76 | 6,000 |
| 2002/08/29 | 76 | 76 | 76 | 76 | 11,000 |
| 2002/08/28 | 77 | 77 | 76 | 76 | 4,000 |
| 2002/08/27 | 77 | 77 | 77 | 77 | 11,000 |
| 2002/08/26 | 76 | 76 | 74 | 76 | 7,000 |
| 2002/08/23 | 76 | 81 | 76 | 81 | 19,000 |
| 2002/08/22 | 77 | 77 | 76 | 76 | 7,000 |
| 2002/08/21 | 75 | 75 | 75 | 75 | 3,000 |
| 2002/08/20 | 78 | 78 | 78 | 78 | 3,000 |
| 2002/08/19 | 76 | 79 | 76 | 79 | 2,000 |
| 2002/08/15 | 74 | 74 | 74 | 74 | 8,000 |
| 2002/08/14 | 76 | 77 | 76 | 77 | 5,000 |
| 2002/08/13 | 75 | 75 | 75 | 75 | 5,000 |
| 2002/08/12 | 75 | 75 | 75 | 75 | 2,000 |
| 2002/08/09 | 75 | 75 | 73 | 73 | 2,000 |
| 2002/08/08 | 75 | 75 | 75 | 75 | 2,000 |
| 2002/08/07 | 75 | 75 | 75 | 75 | 1,000 |
| 2002/08/05 | 75 | 75 | 75 | 75 | 4,000 |
| 2002/08/02 | 75 | 75 | 75 | 75 | 2,000 |
| 2002/08/01 | 75 | 75 | 75 | 75 | 6,000 |
| 2002/07/31 | 76 | 76 | 76 | 76 | 8,000 |
| 2002/07/30 | 74 | 75 | 74 | 75 | 3,000 |
| 2002/07/29 | 73 | 75 | 73 | 74 | 6,000 |
| 2002/07/26 | 73 | 73 | 72 | 73 | 4,000 |
| 2002/07/25 | 78 | 78 | 78 | 78 | 1,000 |
| 2002/07/24 | 80 | 81 | 80 | 81 | 6,000 |
| 2002/07/23 | 77 | 77 | 73 | 77 | 6,000 |
| 2002/07/22 | 80 | 80 | 78 | 78 | 9,000 |
| 2002/07/19 | 80 | 80 | 80 | 80 | 5,000 |
| 2002/07/17 | 85 | 85 | 80 | 84 | 17,000 |
| 2002/07/16 | 83 | 84 | 81 | 84 | 22,000 |
| 2002/07/15 | 81 | 85 | 79 | 82 | 29,000 |
| 2002/07/12 | 80 | 80 | 80 | 80 | 10,000 |
| 2002/07/11 | 80 | 80 | 80 | 80 | 3,000 |
| 2002/07/10 | 80 | 80 | 79 | 79 | 14,000 |
| 2002/07/09 | 80 | 80 | 80 | 80 | 16,000 |
| 2002/07/08 | 78 | 79 | 78 | 79 | 12,000 |
| 2002/07/04 | 77 | 77 | 76 | 76 | 9,000 |
| 2002/07/01 | 80 | 80 | 80 | 80 | 10,000 |
| 2002/06/28 | 74 | 75 | 74 | 75 | 4,000 |
| 2002/06/27 | 73 | 74 | 73 | 74 | 2,000 |
| 2002/06/26 | 75 | 75 | 73 | 73 | 5,000 |
| 2002/06/24 | 78 | 78 | 78 | 78 | 4,000 |
| 2002/06/21 | 84 | 84 | 80 | 80 | 8,000 |
| 2002/06/20 | 82 | 82 | 82 | 82 | 2,000 |
| 2002/06/19 | 83 | 83 | 82 | 82 | 18,000 |
| 2002/06/18 | 83 | 83 | 83 | 83 | 12,000 |
| 2002/06/17 | 82 | 84 | 82 | 82 | 6,000 |
| 2002/06/14 | 86 | 86 | 84 | 84 | 17,000 |
| 2002/06/13 | 84 | 84 | 84 | 84 | 2,000 |
| 2002/06/12 | 86 | 87 | 86 | 86 | 13,000 |
| 2002/06/11 | 84 | 86 | 83 | 86 | 10,000 |
| 2002/06/10 | 82 | 84 | 82 | 82 | 11,000 |
| 2002/06/07 | 82 | 82 | 82 | 82 | 5,000 |
| 2002/06/06 | 84 | 84 | 83 | 83 | 11,000 |
| 2002/06/05 | 83 | 84 | 83 | 84 | 10,000 |
| 2002/06/04 | 85 | 85 | 83 | 83 | 8,000 |
| 2002/06/03 | 85 | 88 | 80 | 81 | 113,000 |
| 2002/05/31 | 82 | 82 | 78 | 80 | 26,000 |
| 2002/05/30 | 84 | 84 | 81 | 82 | 23,000 |
| 2002/05/29 | 85 | 85 | 85 | 85 | 5,000 |
| 2002/05/28 | 84 | 87 | 84 | 87 | 5,000 |
| 2002/05/27 | 94 | 94 | 82 | 83 | 44,000 |
| 2002/05/24 | 90 | 103 | 86 | 87 | 147,000 |
| 2002/05/23 | 79 | 93 | 79 | 90 | 187,000 |
| 2002/05/22 | 78 | 78 | 75 | 75 | 9,000 |
| 2002/05/21 | 74 | 79 | 73 | 79 | 21,000 |
| 2002/05/20 | 75 | 75 | 73 | 73 | 7,000 |
| 2002/05/17 | 74 | 75 | 74 | 75 | 2,000 |
| 2002/05/15 | 73 | 73 | 73 | 73 | 2,000 |
| 2002/05/14 | 72 | 79 | 72 | 79 | 4,000 |
| 2002/05/13 | 73 | 73 | 71 | 72 | 12,000 |
| 2002/05/10 | 75 | 75 | 73 | 73 | 2,000 |
| 2002/05/09 | 75 | 75 | 75 | 75 | 6,000 |
| 2002/05/08 | 75 | 75 | 75 | 75 | 3,000 |
| 2002/05/07 | 75 | 75 | 75 | 75 | 2,000 |
| 2002/04/30 | 72 | 72 | 72 | 72 | 4,000 |
| 2002/04/26 | 80 | 80 | 74 | 74 | 13,000 |
| 2002/04/23 | 79 | 80 | 79 | 80 | 5,000 |
| 2002/04/22 | 78 | 78 | 77 | 77 | 2,000 |
| 2002/04/19 | 75 | 80 | 75 | 80 | 11,000 |
| 2002/04/17 | 76 | 76 | 74 | 74 | 14,000 |
| 2002/04/16 | 73 | 74 | 73 | 74 | 13,000 |
| 2002/04/15 | 80 | 80 | 80 | 80 | 5,000 |
| 2002/04/12 | 80 | 80 | 80 | 80 | 5,000 |
| 2002/04/11 | 80 | 80 | 80 | 80 | 5,000 |
| 2002/04/10 | 73 | 73 | 73 | 73 | 1,000 |
| 2002/04/03 | 80 | 80 | 80 | 80 | 4,000 |
| 2002/04/01 | 82 | 82 | 80 | 80 | 11,000 |
| 2002/03/28 | 84 | 84 | 75 | 80 | 5,000 |
| 2002/03/27 | 80 | 80 | 80 | 80 | 8,000 |
| 2002/03/26 | 80 | 85 | 80 | 85 | 2,000 |
| 2002/03/25 | 75 | 75 | 75 | 75 | 2,000 |
| 2002/03/22 | 82 | 82 | 65 | 70 | 35,000 |
| 2002/03/20 | 78 | 82 | 78 | 80 | 21,000 |
| 2002/03/19 | 75 | 88 | 75 | 80 | 16,000 |
| 2002/03/18 | 69 | 72 | 69 | 72 | 7,000 |
| 2002/03/15 | 69 | 69 | 69 | 69 | 1,000 |
| 2002/03/14 | 69 | 69 | 68 | 68 | 5,000 |
| 2002/03/12 | 69 | 69 | 67 | 67 | 10,000 |
| 2002/03/11 | 69 | 69 | 69 | 69 | 2,000 |
| 2002/03/08 | 69 | 69 | 69 | 69 | 6,000 |
| 2002/03/05 | 69 | 69 | 69 | 69 | 4,000 |
| 2002/03/04 | 65 | 70 | 65 | 70 | 14,000 |
| 2002/03/01 | 65 | 65 | 65 | 65 | 4,000 |
| 2002/02/27 | 64 | 64 | 64 | 64 | 3,000 |
| 2002/02/26 | 64 | 64 | 64 | 64 | 2,000 |
| 2002/02/25 | 62 | 62 | 62 | 62 | 1,000 |
| 2002/02/22 | 65 | 65 | 65 | 65 | 4,000 |
| 2002/02/21 | 61 | 62 | 61 | 62 | 2,000 |
| 2002/02/20 | 61 | 61 | 61 | 61 | 1,000 |
| 2002/02/18 | 61 | 64 | 61 | 61 | 7,000 |
| 2002/02/15 | 62 | 65 | 62 | 65 | 3,000 |
| 2002/02/13 | 65 | 65 | 60 | 60 | 2,000 |
| 2002/02/12 | 65 | 65 | 65 | 65 | 1,000 |
| 2002/02/08 | 57 | 57 | 57 | 57 | 1,000 |
| 2002/02/07 | 53 | 58 | 53 | 58 | 5,000 |
| 2002/02/04 | 59 | 59 | 59 | 59 | 2,000 |
| 2002/01/30 | 62 | 62 | 62 | 62 | 2,000 |
| 2002/01/29 | 63 | 63 | 63 | 63 | 2,000 |
| 2002/01/24 | 57 | 57 | 57 | 57 | 3,000 |
| 2002/01/23 | 57 | 58 | 57 | 57 | 24,000 |
| 2002/01/22 | 58 | 58 | 58 | 58 | 4,000 |
| 2002/01/21 | 58 | 58 | 58 | 58 | 1,000 |
| 2002/01/18 | 60 | 60 | 58 | 58 | 4,000 |
| 2002/01/17 | 61 | 61 | 60 | 60 | 3,000 |
| 2002/01/15 | 61 | 61 | 61 | 61 | 6,000 |
| 2002/01/11 | 61 | 61 | 61 | 61 | 2,000 |
| 2002/01/09 | 60 | 60 | 60 | 60 | 1,000 |
| 2002/01/08 | 57 | 57 | 57 | 57 | 1,000 |