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
2004/12/30 191 192 189 190 27,000
2004/12/29 194 195 189 190 72,000
2004/12/28 193 194 190 192 20,000
2004/12/27 195 197 186 197 134,000
2004/12/24 190 199 190 194 61,000
2004/12/22 196 198 190 190 58,000
2004/12/21 205 205 192 195 103,000
2004/12/20 190 201 190 201 195,000
2004/12/17 188 196 186 188 151,000
2004/12/16 190 191 185 185 124,000
2004/12/15 191 194 183 194 73,000
2004/12/14 193 194 183 192 55,000
2004/12/13 193 198 186 193 163,000
2004/12/10 203 203 192 192 84,000
2004/12/09 201 204 195 204 107,000
2004/12/08 203 206 198 204 148,000
2004/12/07 213 215 201 208 177,000
2004/12/06 200 214 200 208 440,000
2004/12/03 202 204 195 195 124,000
2004/12/02 205 214 203 208 188,000
2004/12/01 210 217 193 210 603,000
2004/11/30 195 210 185 210 1,915,000
2004/11/29 172 172 169 170 22,000
2004/11/26 169 171 169 171 25,000
2004/11/25 165 169 163 169 5,000
2004/11/22 170 170 162 170 14,000
2004/11/19 170 170 169 169 7,000
2004/11/18 171 171 168 170 21,000
2004/11/17 173 173 165 169 15,000
2004/11/16 171 171 170 170 24,000
2004/11/15 169 175 169 174 22,000
2004/11/12 165 169 165 169 7,000
2004/11/11 169 169 165 165 4,000
2004/11/10 165 169 162 169 32,000
2004/11/09 168 168 165 165 25,000
2004/11/08 168 168 168 168 2,000
2004/11/05 167 167 166 166 7,000
2004/11/04 170 170 166 166 10,000
2004/11/02 162 169 162 169 28,000
2004/11/01 161 165 161 165 41,000
2004/10/29 162 166 162 165 31,000
2004/10/28 169 169 165 169 18,000
2004/10/27 169 169 165 165 26,000
2004/10/26 170 171 167 167 24,000
2004/10/25 171 178 158 172 68,000
2004/10/22 173 175 172 173 62,000
2004/10/21 169 175 169 170 36,000
2004/10/20 183 183 167 170 162,000
2004/10/19 177 185 175 183 31,000
2004/10/18 177 178 176 177 11,000
2004/10/15 178 181 175 176 43,000
2004/10/14 192 194 179 183 156,000
2004/10/13 173 200 169 195 786,000
2004/10/12 173 174 172 172 23,000
2004/10/08 174 174 169 173 9,000
2004/10/07 173 174 172 174 14,000
2004/10/06 170 175 165 172 20,000
2004/10/05 172 177 168 173 28,000
2004/10/04 179 184 174 176 39,000
2004/10/01 168 170 168 170 31,000
2004/09/30 170 171 168 169 18,000
2004/09/29 171 174 165 170 60,000
2004/09/28 167 170 167 170 29,000
2004/09/27 167 167 166 166 17,000
2004/09/24 162 175 162 175 43,000
2004/09/22 175 175 167 171 25,000
2004/09/21 172 176 170 171 57,000
2004/09/17 172 175 172 172 14,000
2004/09/16 172 174 170 174 16,000
2004/09/15 176 176 173 173 14,000
2004/09/14 181 181 173 173 30,000
2004/09/13 171 180 170 177 81,000
2004/09/10 175 175 172 172 29,000
2004/09/09 179 180 175 176 43,000
2004/09/08 180 180 179 179 21,000
2004/09/07 182 183 180 180 31,000
2004/09/06 180 181 177 180 51,000
2004/09/03 185 187 181 182 26,000
2004/09/02 190 190 184 184 46,000
2004/09/01 184 189 182 188 39,000
2004/08/31 180 184 178 183 79,000
2004/08/30 185 187 185 185 66,000
2004/08/27 188 191 187 188 106,000
2004/08/26 193 193 183 183 184,000
2004/08/25 194 198 187 194 410,000
2004/08/24 224 225 210 214 312,000
2004/08/23 210 219 204 217 711,000
2004/08/20 180 207 180 205 225,000
2004/08/19 186 186 177 182 25,000
2004/08/18 183 186 172 182 47,000
2004/08/17 194 202 185 185 152,000
2004/08/16 175 194 166 194 76,000
2004/08/13 179 180 174 179 32,000
2004/08/12 179 179 175 179 32,000
2004/08/11 172 182 170 181 112,000
2004/08/10 166 168 165 168 6,000
2004/08/09 163 165 163 165 9,000
2004/08/06 163 165 163 165 15,000
2004/08/05 165 167 165 167 8,000
2004/08/04 163 170 163 167 25,000
2004/08/03 170 170 158 163 18,000
2004/08/02 171 171 171 171 1,000
2004/07/30 168 171 163 170 37,000
2004/07/29 161 163 158 163 33,000
2004/07/28 160 164 158 164 11,000
2004/07/27 170 170 150 155 66,000
2004/07/26 170 170 165 170 32,000
2004/07/23 173 173 169 173 8,000
2004/07/22 168 172 168 172 14,000
2004/07/21 173 173 168 170 18,000
2004/07/20 173 173 168 168 10,000
2004/07/16 173 175 173 174 24,000
2004/07/15 173 173 168 168 47,000
2004/07/14 170 172 169 169 29,000
2004/07/13 170 170 169 169 3,000
2004/07/12 164 172 164 172 38,000
2004/07/09 170 171 167 167 40,000
2004/07/08 173 173 160 171 59,000
2004/07/07 174 174 168 168 59,000
2004/07/06 168 174 168 174 77,000
2004/07/05 176 176 169 173 57,000
2004/07/02 176 177 172 177 127,000
2004/07/01 180 182 176 180 33,000
2004/06/30 180 181 174 175 29,000
2004/06/29 189 190 178 180 81,000
2004/06/28 176 184 176 184 35,000
2004/06/25 174 176 170 176 55,000
2004/06/24 169 172 166 170 119,000
2004/06/23 180 180 170 172 59,000
2004/06/22 178 178 172 177 44,000
2004/06/21 178 178 172 178 75,000
2004/06/18 177 183 165 179 213,000
2004/06/17 197 197 186 186 72,000
2004/06/16 188 200 187 192 358,000
2004/06/15 180 187 177 187 83,000
2004/06/14 187 189 179 184 184,000
2004/06/11 172 184 169 184 241,000
2004/06/10 173 177 168 175 145,000
2004/06/09 180 191 176 178 381,000
2004/06/08 165 185 159 180 667,000
2004/06/07 153 163 151 162 198,000
2004/06/04 158 158 149 155 79,000
2004/06/03 163 168 154 158 344,000
2004/06/02 146 168 144 158 302,000
2004/06/01 153 153 143 146 86,000
2004/05/31 150 154 145 153 74,000
2004/05/28 152 155 145 155 123,000
2004/05/27 163 163 151 155 480,000
2004/05/26 138 169 136 163 616,000
2004/05/25 121 121 121 121 1,000
2004/05/24 121 122 119 119 10,000
2004/05/21 120 122 120 121 9,000
2004/05/20 121 121 120 120 27,000
2004/05/19 126 126 121 121 14,000
2004/05/18 121 123 121 123 35,000
2004/05/17 125 125 121 121 38,000
2004/05/14 125 128 123 127 44,000
2004/05/13 125 129 124 125 235,000
2004/05/12 120 130 120 125 41,000
2004/05/11 108 119 108 114 28,000
2004/05/10 130 130 115 115 50,000
2004/05/07 131 131 125 127 25,000
2004/05/06 132 134 131 131 10,000
2004/04/30 133 134 130 132 53,000
2004/04/28 137 137 134 134 20,000
2004/04/27 135 136 134 135 23,000
2004/04/26 139 139 135 136 53,000
2004/04/23 141 141 138 138 29,000
2004/04/22 141 141 138 138 46,000
2004/04/21 138 142 138 142 76,000
2004/04/20 135 140 135 138 40,000
2004/04/19 142 142 136 136 42,000
2004/04/16 143 143 136 142 32,000
2004/04/15 144 145 134 141 223,000
2004/04/14 136 140 134 138 115,000
2004/04/13 138 138 133 135 85,000
2004/04/12 136 138 135 135 49,000
2004/04/09 138 138 135 138 53,000
2004/04/08 141 141 137 141 23,000
2004/04/07 141 141 135 141 53,000
2004/04/06 147 147 135 141 154,000
2004/04/05 140 145 139 143 256,000
2004/04/02 138 138 133 133 105,000
2004/04/01 135 139 132 133 156,000
2004/03/31 125 135 125 133 167,000
2004/03/30 125 125 123 125 30,000
2004/03/29 127 127 125 125 42,000
2004/03/26 123 126 121 125 105,000
2004/03/25 130 130 121 123 169,000
2004/03/24 129 130 126 128 75,000
2004/03/23 130 130 124 124 90,000
2004/03/22 125 129 125 129 26,000
2004/03/19 128 129 124 126 67,000
2004/03/18 131 132 130 130 50,000
2004/03/17 128 131 124 131 102,000
2004/03/16 135 135 127 129 166,000
2004/03/15 136 144 131 137 96,000
2004/03/12 137 137 127 136 103,000
2004/03/11 124 139 123 137 293,000
2004/03/10 118 126 117 125 224,000
2004/03/09 115 120 111 120 150,000
2004/03/08 117 120 115 119 93,000
2004/03/05 119 126 118 122 239,000
2004/03/04 111 126 108 123 621,000
2004/03/03 102 116 102 110 486,000
2004/03/02 103 106 96 106 349,000
2004/03/01 97 106 97 103 293,000
2004/02/27 91 93 89 93 34,000
2004/02/26 88 90 88 90 37,000
2004/02/25 89 90 86 86 28,000
2004/02/24 87 87 86 86 3,000
2004/02/23 87 87 86 86 6,000
2004/02/20 87 87 86 86 3,000
2004/02/19 87 88 87 88 4,000
2004/02/18 89 89 87 88 9,000
2004/02/17 87 87 87 87 5,000
2004/02/16 86 87 86 87 7,000
2004/02/13 88 88 85 85 4,000
2004/02/12 87 87 87 87 1,000
2004/02/10 86 86 86 86 5,000
2004/02/09 86 87 86 86 18,000
2004/02/06 88 88 85 85 16,000
2004/02/05 89 89 89 89 5,000
2004/02/04 90 90 90 90 15,000
2004/02/03 89 89 86 86 41,000
2004/02/02 84 92 84 91 94,000
2004/01/30 82 83 82 83 10,000
2004/01/29 82 84 81 84 19,000
2004/01/28 83 83 81 81 3,000
2004/01/27 84 84 83 83 26,000
2004/01/26 84 84 83 83 17,000
2004/01/23 83 83 81 83 17,000
2004/01/22 80 83 80 83 28,000
2004/01/21 83 83 82 82 26,000
2004/01/20 83 85 82 84 24,000
2004/01/19 84 84 81 83 46,000
2004/01/16 82 82 80 80 18,000
2004/01/15 82 85 82 82 14,000
2004/01/14 81 84 81 84 18,000
2004/01/13 79 83 79 83 3,000
2004/01/09 79 83 79 83 4,000
2004/01/08 83 85 78 78 42,000
2004/01/07 80 85 80 81 20,000
2004/01/06 86 86 79 79 47,000
2004/01/05 81 84 81 84 18,000

このページの先頭へ