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
2003/12/30 78 79 76 79 20,000
2003/12/29 76 78 76 78 26,000
2003/12/26 75 76 74 76 25,000
2003/12/25 73 73 71 71 15,000
2003/12/24 72 74 70 70 54,000
2003/12/22 75 77 73 74 18,000
2003/12/19 77 77 72 77 55,000
2003/12/18 83 84 78 80 51,000
2003/12/17 93 95 77 81 394,000
2003/12/16 76 94 76 94 372,000
2003/12/15 75 78 75 76 21,000
2003/12/12 76 76 74 75 31,000
2003/12/11 74 76 74 76 14,000
2003/12/10 74 76 72 76 22,000
2003/12/09 74 74 72 72 11,000
2003/12/08 74 74 72 72 13,000
2003/12/05 72 74 70 70 28,000
2003/12/04 69 75 69 72 46,000
2003/12/03 69 71 69 69 9,000
2003/12/02 71 71 70 70 37,000
2003/12/01 72 72 70 70 19,000
2003/11/28 74 74 74 74 4,000
2003/11/27 72 72 71 71 8,000
2003/11/26 71 75 71 75 11,000
2003/11/25 69 71 69 71 9,000
2003/11/21 73 73 70 73 14,000
2003/11/20 75 75 69 70 6,000
2003/11/19 75 75 72 72 22,000
2003/11/18 70 78 70 78 19,000
2003/11/17 77 77 70 70 23,000
2003/11/14 74 80 74 79 80,000
2003/11/13 69 74 69 74 27,000
2003/11/12 69 70 68 70 31,000
2003/11/11 72 72 65 69 38,000
2003/11/10 77 77 77 77 1,000
2003/11/07 76 76 73 76 10,000
2003/11/05 77 77 76 77 19,000
2003/11/04 79 79 76 76 18,000
2003/10/31 78 79 78 79 7,000
2003/10/30 79 79 78 78 9,000
2003/10/29 78 80 78 80 3,000
2003/10/28 78 78 78 78 1,000
2003/10/27 79 79 78 78 6,000
2003/10/24 81 81 79 79 13,000
2003/10/23 82 82 80 80 20,000
2003/10/22 83 83 82 82 3,000
2003/10/21 83 83 82 82 26,000
2003/10/20 85 85 83 84 35,000
2003/10/17 85 85 83 83 17,000
2003/10/16 83 85 83 85 12,000
2003/10/15 83 85 83 84 8,000
2003/10/14 85 85 84 84 16,000
2003/10/10 82 85 82 85 23,000
2003/10/09 83 84 82 82 12,000
2003/10/08 83 84 83 84 3,000
2003/10/07 84 84 84 84 1,000
2003/10/06 83 85 83 84 12,000
2003/10/03 84 84 84 84 6,000
2003/10/02 83 85 83 85 16,000
2003/10/01 83 83 83 83 12,000
2003/09/30 82 83 82 82 13,000
2003/09/29 82 83 80 83 29,000
2003/09/26 83 83 83 83 1,000
2003/09/25 84 85 83 83 10,000
2003/09/24 85 85 84 85 17,000
2003/09/22 86 86 85 85 11,000
2003/09/19 87 87 85 85 11,000
2003/09/18 84 86 84 85 40,000
2003/09/17 85 87 85 85 15,000
2003/09/16 85 87 85 85 28,000
2003/09/12 86 86 85 85 9,000
2003/09/11 88 89 87 87 15,000
2003/09/10 88 90 87 89 20,000
2003/09/09 91 92 91 91 44,000
2003/09/08 84 91 84 90 63,000
2003/09/05 86 86 84 84 26,000
2003/09/04 88 88 86 86 19,000
2003/09/03 88 88 85 88 50,000
2003/09/02 85 88 85 88 17,000
2003/09/01 84 86 84 85 31,000
2003/08/29 82 86 82 86 41,000
2003/08/28 82 82 82 82 10,000
2003/08/27 83 83 81 82 42,000
2003/08/26 84 84 83 83 16,000
2003/08/25 85 85 83 84 19,000
2003/08/22 88 88 82 82 17,000
2003/08/21 86 86 85 85 21,000
2003/08/20 84 85 82 84 57,000
2003/08/19 80 84 80 81 42,000
2003/08/18 79 79 79 79 3,000
2003/08/15 77 78 77 78 21,000
2003/08/14 76 77 76 76 12,000
2003/08/13 77 77 76 76 21,000
2003/08/12 75 77 75 77 5,000
2003/08/11 75 77 75 77 13,000
2003/08/08 73 73 73 73 1,000
2003/08/07 73 75 73 75 5,000
2003/08/06 72 72 72 72 3,000
2003/08/05 73 73 72 72 18,000
2003/08/04 75 75 72 72 29,000
2003/08/01 77 78 75 75 40,000
2003/07/31 78 78 76 76 12,000
2003/07/30 78 79 78 79 27,000
2003/07/29 78 79 77 79 44,000
2003/07/28 78 79 78 78 27,000
2003/07/25 78 78 74 78 62,000
2003/07/24 82 82 76 79 63,000
2003/07/23 80 82 74 82 83,000
2003/07/22 79 81 78 78 43,000
2003/07/18 83 83 80 80 3,000
2003/07/17 84 85 83 83 12,000
2003/07/16 87 87 84 85 27,000
2003/07/15 87 87 87 87 10,000
2003/07/14 83 85 83 85 6,000
2003/07/11 90 90 85 85 46,000
2003/07/10 83 89 83 89 27,000
2003/07/09 82 82 82 82 5,000
2003/07/08 87 87 81 81 35,000
2003/07/07 90 90 86 86 30,000
2003/07/04 89 89 85 89 30,000
2003/07/03 102 102 91 91 89,000
2003/07/02 106 106 100 103 52,000
2003/07/01 108 108 102 107 112,000
2003/06/30 103 107 102 105 261,000
2003/06/27 96 104 96 100 521,000
2003/06/26 88 92 88 92 38,000
2003/06/25 88 88 88 88 20,000
2003/06/24 90 90 88 88 14,000
2003/06/23 84 92 84 91 49,000
2003/06/20 80 84 80 83 24,000
2003/06/19 80 80 80 80 17,000
2003/06/18 83 83 80 83 13,000
2003/06/17 80 83 80 83 8,000
2003/06/16 83 85 75 82 23,000
2003/06/13 82 82 81 82 14,000
2003/06/12 85 87 80 82 42,000
2003/06/11 80 88 80 85 32,000
2003/06/10 82 82 80 80 16,000
2003/06/09 80 82 76 82 30,000
2003/06/06 80 83 80 83 9,000
2003/06/05 84 85 80 80 37,000
2003/06/04 80 83 80 83 70,000
2003/06/03 77 80 77 80 108,000
2003/06/02 73 79 73 77 45,000
2003/05/30 70 71 70 71 5,000
2003/05/29 73 73 67 73 18,000
2003/05/28 72 72 72 72 5,000
2003/05/26 72 72 72 72 3,000
2003/05/23 74 74 72 72 18,000
2003/05/22 75 76 74 74 21,000
2003/05/21 67 78 67 76 84,000
2003/05/20 65 67 65 67 19,000
2003/05/19 67 67 63 64 10,000
2003/05/16 66 66 66 66 2,000
2003/05/15 67 68 67 67 52,000
2003/05/14 65 65 65 65 11,000
2003/05/13 64 67 64 67 32,000
2003/05/12 64 64 62 64 18,000
2003/05/09 64 64 62 62 12,000
2003/05/08 64 64 64 64 7,000
2003/05/07 61 64 61 62 21,000
2003/05/02 60 61 60 61 3,000
2003/04/24 62 62 60 62 15,000
2003/04/23 61 62 61 62 21,000
2003/04/22 64 64 59 59 15,000
2003/04/21 60 64 60 64 10,000
2003/04/18 57 57 57 57 10,000
2003/04/17 57 57 57 57 2,000
2003/04/16 58 58 55 55 22,000
2003/04/15 55 55 55 55 13,000
2003/04/14 58 59 56 59 16,000
2003/04/11 58 59 58 58 7,000
2003/04/10 60 60 59 59 2,000
2003/04/09 60 60 60 60 2,000
2003/04/08 61 61 61 61 1,000
2003/04/07 60 60 59 60 14,000
2003/04/04 60 60 60 60 4,000
2003/04/03 61 62 60 60 22,000
2003/03/31 60 60 59 60 7,000
2003/03/28 60 60 60 60 4,000
2003/03/27 59 60 58 58 10,000
2003/03/26 60 60 60 60 2,000
2003/03/25 60 61 60 61 4,000
2003/03/24 61 61 61 61 2,000
2003/03/20 62 62 62 62 4,000
2003/03/19 60 60 58 58 5,000
2003/03/18 60 60 60 60 1,000
2003/03/17 64 64 60 60 12,000
2003/03/13 62 62 61 61 5,000
2003/03/12 62 62 62 62 4,000
2003/03/11 60 60 60 60 10,000
2003/03/10 63 63 60 60 6,000
2003/03/07 64 64 61 63 18,000
2003/03/06 63 63 63 63 5,000
2003/03/05 65 65 64 64 2,000
2003/03/04 63 63 63 63 2,000
2003/03/03 63 65 63 65 4,000
2003/02/28 64 64 63 63 3,000
2003/02/27 62 63 61 61 5,000
2003/02/26 64 64 60 64 14,000
2003/02/25 65 67 62 64 16,000
2003/02/24 63 63 63 63 7,000
2003/02/21 66 66 63 63 21,000
2003/02/20 65 65 63 63 7,000
2003/02/19 65 65 64 64 5,000
2003/02/18 66 67 64 64 36,000
2003/02/17 65 67 65 66 23,000
2003/02/14 65 65 64 65 22,000
2003/02/13 64 64 64 64 31,000
2003/02/12 67 67 64 64 22,000
2003/02/10 65 67 65 67 5,000
2003/02/07 68 68 64 64 13,000
2003/02/06 64 69 64 67 54,000
2003/02/05 60 62 60 61 47,000
2003/02/04 58 59 57 59 29,000
2003/02/03 58 58 57 58 18,000
2003/01/31 57 58 57 58 16,000
2003/01/30 56 58 56 57 9,000
2003/01/29 56 58 56 56 33,000
2003/01/28 58 58 56 56 6,000
2003/01/27 58 58 58 58 1,000
2003/01/24 57 58 56 56 22,000
2003/01/23 58 58 56 57 12,000
2003/01/22 58 58 56 57 76,000
2003/01/21 55 57 55 55 78,000
2003/01/20 55 56 55 55 28,000
2003/01/17 55 57 53 55 51,000
2003/01/16 55 55 55 55 8,000
2003/01/15 54 56 54 54 38,000
2003/01/14 55 56 54 54 52,000
2003/01/10 60 60 54 54 18,000
2003/01/09 60 61 60 60 32,000
2003/01/07 62 62 60 60 4,000
2003/01/06 60 61 60 61 12,000

このページの先頭へ