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 |
|---|---|---|---|---|---|
| 2005/12/30 | 813 | 815 | 811 | 812 | 69,000 |
| 2005/12/29 | 814 | 820 | 812 | 813 | 149,000 |
| 2005/12/28 | 825 | 825 | 809 | 811 | 126,000 |
| 2005/12/27 | 841 | 845 | 828 | 830 | 200,000 |
| 2005/12/26 | 847 | 860 | 837 | 843 | 377,000 |
| 2005/12/22 | 870 | 870 | 826 | 837 | 675,000 |
| 2005/12/21 | 822 | 831 | 800 | 801 | 144,000 |
| 2005/12/20 | 838 | 851 | 801 | 816 | 617,000 |
| 2005/12/19 | 790 | 830 | 787 | 828 | 913,000 |
| 2005/12/16 | 787 | 812 | 775 | 780 | 1,514,000 |
| 2005/12/15 | 742 | 784 | 738 | 780 | 784,000 |
| 2005/12/14 | 740 | 744 | 728 | 732 | 207,000 |
| 2005/12/13 | 732 | 738 | 724 | 734 | 345,000 |
| 2005/12/12 | 704 | 710 | 695 | 706 | 99,000 |
| 2005/12/09 | 702 | 714 | 698 | 704 | 85,000 |
| 2005/12/08 | 712 | 712 | 700 | 706 | 46,000 |
| 2005/12/07 | 721 | 721 | 706 | 711 | 67,000 |
| 2005/12/06 | 720 | 724 | 699 | 711 | 155,000 |
| 2005/12/05 | 690 | 708 | 688 | 706 | 190,000 |
| 2005/12/02 | 684 | 698 | 682 | 690 | 90,000 |
| 2005/12/01 | 699 | 699 | 681 | 697 | 97,000 |
| 2005/11/30 | 700 | 700 | 690 | 699 | 46,000 |
| 2005/11/29 | 695 | 700 | 685 | 700 | 118,000 |
| 2005/11/28 | 705 | 707 | 693 | 695 | 67,000 |
| 2005/11/25 | 721 | 721 | 690 | 695 | 181,000 |
| 2005/11/24 | 751 | 755 | 721 | 724 | 116,000 |
| 2005/11/22 | 755 | 759 | 732 | 747 | 350,000 |
| 2005/11/21 | 722 | 756 | 715 | 746 | 473,000 |
| 2005/11/18 | 687 | 705 | 686 | 703 | 66,000 |
| 2005/11/17 | 696 | 714 | 686 | 686 | 103,000 |
| 2005/11/16 | 688 | 690 | 666 | 686 | 65,000 |
| 2005/11/15 | 700 | 700 | 691 | 693 | 41,000 |
| 2005/11/14 | 698 | 700 | 691 | 700 | 45,000 |
| 2005/11/11 | 700 | 700 | 685 | 695 | 28,000 |
| 2005/11/10 | 666 | 706 | 666 | 696 | 96,000 |
| 2005/11/09 | 667 | 680 | 665 | 675 | 78,000 |
| 2005/11/08 | 681 | 681 | 665 | 679 | 83,000 |
| 2005/11/07 | 703 | 703 | 690 | 691 | 42,000 |
| 2005/11/04 | 705 | 706 | 696 | 702 | 60,000 |
| 2005/11/02 | 705 | 709 | 699 | 701 | 73,000 |
| 2005/11/01 | 706 | 710 | 700 | 710 | 32,000 |
| 2005/10/31 | 711 | 720 | 708 | 709 | 19,000 |
| 2005/10/28 | 718 | 725 | 708 | 712 | 31,000 |
| 2005/10/27 | 700 | 718 | 695 | 718 | 66,000 |
| 2005/10/26 | 710 | 720 | 695 | 715 | 61,000 |
| 2005/10/25 | 702 | 702 | 692 | 692 | 38,000 |
| 2005/10/24 | 718 | 718 | 688 | 709 | 145,000 |
| 2005/10/21 | 722 | 725 | 712 | 715 | 57,000 |
| 2005/10/20 | 725 | 732 | 721 | 722 | 83,000 |
| 2005/10/19 | 726 | 735 | 719 | 730 | 123,000 |
| 2005/10/18 | 726 | 735 | 720 | 734 | 35,000 |
| 2005/10/17 | 728 | 741 | 710 | 736 | 153,000 |
| 2005/10/14 | 727 | 731 | 703 | 731 | 216,000 |
| 2005/10/13 | 778 | 778 | 727 | 740 | 158,000 |
| 2005/10/12 | 779 | 790 | 753 | 759 | 288,000 |
| 2005/10/11 | 770 | 794 | 759 | 765 | 259,000 |
| 2005/10/07 | 730 | 769 | 710 | 761 | 2,176,000 |
| 2005/10/06 | 730 | 773 | 691 | 730 | 6,735,000 |
| 2005/10/05 | 668 | 720 | 635 | 720 | 1,564,000 |
| 2005/10/04 | 675 | 675 | 635 | 652 | 232,000 |
| 2005/10/03 | 678 | 682 | 646 | 669 | 201,000 |
| 2005/09/30 | 731 | 731 | 680 | 688 | 275,000 |
| 2005/09/29 | 726 | 778 | 721 | 730 | 642,000 |
| 2005/09/28 | 680 | 728 | 680 | 721 | 1,280,000 |
| 2005/09/27 | 685 | 685 | 655 | 660 | 491,000 |
| 2005/09/26 | 720 | 736 | 680 | 680 | 639,000 |
| 2005/09/22 | 715 | 743 | 671 | 730 | 783,000 |
| 2005/09/21 | 757 | 770 | 720 | 727 | 783,000 |
| 2005/09/20 | 789 | 806 | 765 | 777 | 453,000 |
| 2005/09/16 | 794 | 800 | 745 | 799 | 1,492,000 |
| 2005/09/15 | 815 | 830 | 796 | 804 | 300,000 |
| 2005/09/14 | 805 | 846 | 790 | 801 | 1,864,000 |
| 2005/09/13 | 855 | 855 | 821 | 825 | 677,000 |
| 2005/09/12 | 838 | 880 | 832 | 860 | 6,712,000 |
| 2005/09/09 | 860 | 864 | 827 | 828 | 269,000 |
| 2005/09/08 | 880 | 888 | 848 | 850 | 684,000 |
| 2005/09/07 | 874 | 894 | 870 | 890 | 8,478,000 |
| 2005/09/06 | 784 | 870 | 744 | 869 | 8,133,000 |
| 2005/09/05 | 811 | 835 | 800 | 804 | 531,000 |
| 2005/09/02 | 830 | 849 | 801 | 841 | 1,383,000 |
| 2005/09/01 | 849 | 854 | 833 | 839 | 2,014,000 |
| 2005/08/31 | 849 | 860 | 790 | 842 | 2,445,000 |
| 2005/08/30 | 790 | 826 | 790 | 824 | 8,031,000 |
| 2005/08/29 | 750 | 787 | 742 | 787 | 5,596,000 |
| 2005/08/26 | 732 | 765 | 721 | 749 | 1,861,000 |
| 2005/08/25 | 707 | 746 | 683 | 742 | 4,786,000 |
| 2005/08/24 | 660 | 721 | 619 | 718 | 8,583,000 |
| 2005/08/23 | 634 | 658 | 629 | 658 | 2,383,000 |
| 2005/08/22 | 600 | 614 | 592 | 614 | 248,000 |
| 2005/08/19 | 606 | 629 | 585 | 602 | 736,000 |
| 2005/08/18 | 624 | 626 | 605 | 612 | 970,000 |
| 2005/08/17 | 590 | 620 | 581 | 617 | 1,401,000 |
| 2005/08/16 | 604 | 610 | 580 | 600 | 2,475,000 |
| 2005/08/15 | 551 | 601 | 543 | 594 | 5,775,000 |
| 2005/08/12 | 517 | 567 | 499 | 561 | 4,639,000 |
| 2005/08/11 | 535 | 545 | 503 | 512 | 1,104,000 |
| 2005/08/10 | 540 | 561 | 518 | 526 | 1,856,000 |
| 2005/08/09 | 530 | 565 | 501 | 530 | 8,100,000 |
| 2005/08/08 | 408 | 497 | 385 | 497 | 5,673,000 |
| 2005/08/05 | 429 | 488 | 411 | 423 | 5,111,000 |
| 2005/08/04 | 388 | 458 | 380 | 439 | 4,205,000 |
| 2005/08/03 | 381 | 399 | 365 | 383 | 392,000 |
| 2005/08/02 | 370 | 414 | 355 | 390 | 1,477,000 |
| 2005/08/01 | 398 | 406 | 340 | 390 | 3,181,000 |
| 2005/07/29 | 298 | 353 | 297 | 353 | 1,686,000 |
| 2005/07/28 | 270 | 273 | 270 | 273 | 107,000 |
| 2005/07/27 | 269 | 270 | 267 | 267 | 48,000 |
| 2005/07/26 | 268 | 270 | 268 | 269 | 53,000 |
| 2005/07/25 | 268 | 270 | 266 | 268 | 58,000 |
| 2005/07/22 | 269 | 269 | 265 | 269 | 99,000 |
| 2005/07/21 | 270 | 270 | 268 | 268 | 47,000 |
| 2005/07/20 | 270 | 270 | 269 | 270 | 56,000 |
| 2005/07/19 | 270 | 272 | 266 | 269 | 119,000 |
| 2005/07/15 | 269 | 271 | 268 | 270 | 65,000 |
| 2005/07/14 | 271 | 271 | 266 | 269 | 20,000 |
| 2005/07/13 | 265 | 276 | 265 | 272 | 153,000 |
| 2005/07/12 | 265 | 265 | 263 | 265 | 19,000 |
| 2005/07/11 | 262 | 266 | 262 | 265 | 93,000 |
| 2005/07/08 | 263 | 265 | 263 | 264 | 54,000 |
| 2005/07/07 | 266 | 266 | 264 | 265 | 21,000 |
| 2005/07/06 | 265 | 268 | 264 | 267 | 51,000 |
| 2005/07/05 | 268 | 269 | 264 | 267 | 87,000 |
| 2005/07/04 | 273 | 273 | 269 | 270 | 67,000 |
| 2005/07/01 | 278 | 278 | 273 | 273 | 39,000 |
| 2005/06/30 | 275 | 280 | 272 | 276 | 70,000 |
| 2005/06/29 | 280 | 280 | 275 | 277 | 62,000 |
| 2005/06/28 | 279 | 279 | 276 | 277 | 17,000 |
| 2005/06/27 | 284 | 284 | 275 | 275 | 99,000 |
| 2005/06/24 | 268 | 280 | 268 | 280 | 107,000 |
| 2005/06/23 | 278 | 279 | 273 | 273 | 93,000 |
| 2005/06/22 | 279 | 280 | 276 | 279 | 128,000 |
| 2005/06/21 | 274 | 278 | 271 | 274 | 382,000 |
| 2005/06/20 | 267 | 269 | 265 | 267 | 66,000 |
| 2005/06/17 | 265 | 266 | 260 | 264 | 51,000 |
| 2005/06/16 | 270 | 277 | 262 | 262 | 238,000 |
| 2005/06/15 | 259 | 265 | 257 | 262 | 141,000 |
| 2005/06/14 | 257 | 258 | 256 | 258 | 46,000 |
| 2005/06/13 | 255 | 256 | 253 | 256 | 59,000 |
| 2005/06/10 | 255 | 257 | 255 | 255 | 79,000 |
| 2005/06/09 | 258 | 258 | 253 | 257 | 37,000 |
| 2005/06/08 | 260 | 262 | 255 | 255 | 59,000 |
| 2005/06/07 | 259 | 261 | 252 | 261 | 64,000 |
| 2005/06/06 | 252 | 259 | 252 | 259 | 38,000 |
| 2005/06/03 | 258 | 265 | 255 | 259 | 201,000 |
| 2005/06/02 | 250 | 259 | 250 | 259 | 149,000 |
| 2005/06/01 | 252 | 260 | 237 | 250 | 275,000 |
| 2005/05/31 | 248 | 254 | 245 | 252 | 361,000 |
| 2005/05/30 | 235 | 245 | 230 | 241 | 289,000 |
| 2005/05/27 | 220 | 224 | 220 | 220 | 38,000 |
| 2005/05/26 | 222 | 222 | 220 | 220 | 6,000 |
| 2005/05/25 | 225 | 225 | 215 | 216 | 22,000 |
| 2005/05/24 | 224 | 224 | 220 | 220 | 8,000 |
| 2005/05/23 | 219 | 225 | 218 | 225 | 26,000 |
| 2005/05/20 | 225 | 225 | 217 | 217 | 19,000 |
| 2005/05/19 | 220 | 220 | 215 | 220 | 7,000 |
| 2005/05/18 | 223 | 223 | 209 | 209 | 12,000 |
| 2005/05/17 | 221 | 221 | 202 | 208 | 55,000 |
| 2005/05/16 | 229 | 229 | 221 | 221 | 22,000 |
| 2005/05/13 | 225 | 226 | 225 | 226 | 17,000 |
| 2005/05/12 | 230 | 230 | 229 | 229 | 9,000 |
| 2005/05/11 | 227 | 235 | 227 | 230 | 62,000 |
| 2005/05/10 | 223 | 228 | 223 | 228 | 8,000 |
| 2005/05/09 | 229 | 231 | 220 | 220 | 73,000 |
| 2005/05/06 | 218 | 221 | 213 | 220 | 23,000 |
| 2005/04/28 | 220 | 220 | 220 | 220 | 3,000 |
| 2005/04/27 | 210 | 221 | 210 | 220 | 18,000 |
| 2005/04/26 | 220 | 220 | 218 | 220 | 21,000 |
| 2005/04/25 | 217 | 220 | 217 | 220 | 31,000 |
| 2005/04/22 | 215 | 219 | 213 | 219 | 77,000 |
| 2005/04/21 | 202 | 210 | 201 | 206 | 66,000 |
| 2005/04/20 | 210 | 213 | 210 | 213 | 12,000 |
| 2005/04/19 | 200 | 213 | 200 | 211 | 50,000 |
| 2005/04/18 | 210 | 210 | 191 | 205 | 120,000 |
| 2005/04/15 | 225 | 225 | 212 | 215 | 40,000 |
| 2005/04/14 | 223 | 223 | 200 | 221 | 106,000 |
| 2005/04/13 | 225 | 227 | 225 | 225 | 32,000 |
| 2005/04/12 | 235 | 235 | 225 | 225 | 21,000 |
| 2005/04/11 | 232 | 233 | 225 | 233 | 68,000 |
| 2005/04/08 | 236 | 236 | 230 | 231 | 55,000 |
| 2005/04/07 | 238 | 238 | 234 | 237 | 23,000 |
| 2005/04/06 | 243 | 243 | 239 | 239 | 25,000 |
| 2005/04/05 | 236 | 240 | 233 | 239 | 91,000 |
| 2005/04/04 | 229 | 234 | 228 | 231 | 80,000 |
| 2005/04/01 | 229 | 231 | 227 | 230 | 34,000 |
| 2005/03/31 | 227 | 230 | 226 | 227 | 7,000 |
| 2005/03/30 | 235 | 236 | 225 | 225 | 94,000 |
| 2005/03/29 | 234 | 237 | 228 | 232 | 59,000 |
| 2005/03/28 | 227 | 234 | 221 | 234 | 86,000 |
| 2005/03/25 | 232 | 234 | 227 | 229 | 81,000 |
| 2005/03/24 | 238 | 238 | 231 | 233 | 96,000 |
| 2005/03/23 | 235 | 235 | 233 | 235 | 107,000 |
| 2005/03/22 | 242 | 242 | 234 | 235 | 141,000 |
| 2005/03/18 | 237 | 244 | 237 | 242 | 163,000 |
| 2005/03/17 | 235 | 240 | 235 | 238 | 261,000 |
| 2005/03/16 | 251 | 251 | 238 | 245 | 198,000 |
| 2005/03/15 | 252 | 257 | 250 | 253 | 112,000 |
| 2005/03/14 | 259 | 260 | 255 | 255 | 85,000 |
| 2005/03/11 | 257 | 259 | 255 | 258 | 73,000 |
| 2005/03/10 | 256 | 260 | 256 | 256 | 51,000 |
| 2005/03/09 | 264 | 264 | 256 | 257 | 116,000 |
| 2005/03/08 | 265 | 267 | 261 | 261 | 74,000 |
| 2005/03/07 | 265 | 268 | 258 | 264 | 125,000 |
| 2005/03/04 | 263 | 270 | 263 | 263 | 200,000 |
| 2005/03/03 | 257 | 263 | 254 | 263 | 159,000 |
| 2005/03/02 | 258 | 259 | 253 | 255 | 116,000 |
| 2005/03/01 | 257 | 258 | 252 | 256 | 202,000 |
| 2005/02/28 | 268 | 268 | 259 | 259 | 227,000 |
| 2005/02/25 | 268 | 270 | 262 | 263 | 277,000 |
| 2005/02/24 | 270 | 270 | 260 | 269 | 772,000 |
| 2005/02/23 | 280 | 296 | 275 | 285 | 1,250,000 |
| 2005/02/22 | 270 | 277 | 260 | 275 | 863,000 |
| 2005/02/21 | 249 | 260 | 245 | 260 | 285,000 |
| 2005/02/18 | 248 | 250 | 240 | 247 | 112,000 |
| 2005/02/17 | 245 | 249 | 242 | 248 | 134,000 |
| 2005/02/16 | 257 | 257 | 247 | 248 | 143,000 |
| 2005/02/15 | 256 | 260 | 241 | 260 | 293,000 |
| 2005/02/14 | 243 | 270 | 238 | 260 | 861,000 |
| 2005/02/10 | 221 | 235 | 221 | 235 | 143,000 |
| 2005/02/09 | 229 | 229 | 220 | 220 | 72,000 |
| 2005/02/08 | 234 | 234 | 224 | 228 | 73,000 |
| 2005/02/07 | 223 | 233 | 222 | 229 | 392,000 |
| 2005/02/04 | 212 | 219 | 207 | 218 | 126,000 |
| 2005/02/03 | 218 | 218 | 211 | 211 | 78,000 |
| 2005/02/02 | 223 | 223 | 214 | 217 | 98,000 |
| 2005/02/01 | 222 | 222 | 218 | 220 | 23,000 |
| 2005/01/31 | 217 | 233 | 216 | 216 | 149,000 |
| 2005/01/28 | 222 | 225 | 216 | 216 | 116,000 |
| 2005/01/27 | 219 | 224 | 217 | 222 | 77,000 |
| 2005/01/26 | 225 | 229 | 216 | 219 | 142,000 |
| 2005/01/25 | 242 | 244 | 225 | 226 | 399,000 |
| 2005/01/24 | 216 | 235 | 216 | 233 | 561,000 |
| 2005/01/21 | 210 | 213 | 208 | 212 | 168,000 |
| 2005/01/20 | 209 | 212 | 200 | 210 | 147,000 |
| 2005/01/19 | 200 | 215 | 200 | 206 | 388,000 |
| 2005/01/18 | 207 | 207 | 198 | 200 | 73,000 |
| 2005/01/17 | 203 | 206 | 203 | 204 | 56,000 |
| 2005/01/14 | 204 | 204 | 199 | 204 | 49,000 |
| 2005/01/13 | 203 | 206 | 200 | 202 | 71,000 |
| 2005/01/12 | 199 | 207 | 197 | 204 | 126,000 |
| 2005/01/11 | 200 | 201 | 197 | 201 | 98,000 |
| 2005/01/07 | 195 | 201 | 192 | 201 | 96,000 |
| 2005/01/06 | 194 | 195 | 189 | 194 | 115,000 |
| 2005/01/05 | 187 | 196 | 187 | 191 | 82,000 |
| 2005/01/04 | 195 | 195 | 187 | 189 | 58,000 |