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 |
---|---|---|---|---|---|
2007/12/28 | 398 | 400 | 398 | 400 | 27,000 |
2007/12/27 | 404 | 408 | 399 | 402 | 78,000 |
2007/12/26 | 414 | 414 | 396 | 403 | 124,000 |
2007/12/25 | 418 | 420 | 406 | 411 | 64,000 |
2007/12/21 | 415 | 420 | 408 | 418 | 119,000 |
2007/12/20 | 420 | 425 | 411 | 416 | 109,000 |
2007/12/19 | 411 | 425 | 407 | 411 | 75,000 |
2007/12/18 | 405 | 419 | 398 | 416 | 265,000 |
2007/12/17 | 435 | 435 | 412 | 420 | 181,000 |
2007/12/14 | 451 | 452 | 435 | 435 | 86,000 |
2007/12/13 | 449 | 459 | 444 | 445 | 185,000 |
2007/12/12 | 430 | 457 | 430 | 457 | 105,000 |
2007/12/11 | 438 | 445 | 432 | 432 | 94,000 |
2007/12/10 | 440 | 440 | 435 | 437 | 40,000 |
2007/12/07 | 449 | 454 | 440 | 444 | 70,000 |
2007/12/06 | 458 | 458 | 430 | 443 | 121,000 |
2007/12/05 | 458 | 460 | 453 | 453 | 37,000 |
2007/12/04 | 464 | 468 | 460 | 460 | 48,000 |
2007/12/03 | 478 | 478 | 460 | 464 | 115,000 |
2007/11/30 | 485 | 490 | 470 | 475 | 424,000 |
2007/11/29 | 451 | 457 | 450 | 451 | 60,000 |
2007/11/28 | 450 | 453 | 444 | 449 | 47,000 |
2007/11/27 | 432 | 452 | 432 | 452 | 107,000 |
2007/11/26 | 436 | 450 | 435 | 450 | 61,000 |
2007/11/22 | 414 | 430 | 414 | 428 | 39,000 |
2007/11/21 | 419 | 430 | 417 | 417 | 59,000 |
2007/11/20 | 405 | 423 | 403 | 414 | 99,000 |
2007/11/19 | 430 | 434 | 419 | 420 | 53,000 |
2007/11/16 | 417 | 434 | 416 | 434 | 82,000 |
2007/11/15 | 432 | 439 | 420 | 432 | 99,000 |
2007/11/14 | 429 | 435 | 417 | 429 | 125,000 |
2007/11/13 | 412 | 417 | 401 | 414 | 104,000 |
2007/11/12 | 409 | 412 | 402 | 410 | 107,000 |
2007/11/09 | 421 | 433 | 417 | 428 | 95,000 |
2007/11/08 | 420 | 430 | 411 | 416 | 102,000 |
2007/11/07 | 449 | 458 | 436 | 437 | 57,000 |
2007/11/06 | 454 | 462 | 449 | 449 | 75,000 |
2007/11/05 | 467 | 471 | 454 | 458 | 54,000 |
2007/11/02 | 473 | 477 | 467 | 470 | 54,000 |
2007/11/01 | 486 | 490 | 483 | 483 | 65,000 |
2007/10/31 | 474 | 485 | 470 | 482 | 98,000 |
2007/10/30 | 479 | 480 | 467 | 474 | 86,000 |
2007/10/29 | 485 | 489 | 475 | 477 | 267,000 |
2007/10/26 | 421 | 450 | 421 | 450 | 106,000 |
2007/10/25 | 418 | 425 | 417 | 418 | 48,000 |
2007/10/24 | 425 | 425 | 413 | 413 | 46,000 |
2007/10/23 | 417 | 423 | 413 | 420 | 32,000 |
2007/10/22 | 421 | 421 | 403 | 411 | 113,000 |
2007/10/19 | 434 | 435 | 430 | 434 | 16,000 |
2007/10/18 | 436 | 437 | 430 | 437 | 38,000 |
2007/10/17 | 448 | 449 | 435 | 441 | 45,000 |
2007/10/16 | 452 | 455 | 448 | 449 | 37,000 |
2007/10/15 | 453 | 454 | 450 | 452 | 25,000 |
2007/10/12 | 451 | 454 | 450 | 452 | 26,000 |
2007/10/11 | 461 | 461 | 446 | 454 | 66,000 |
2007/10/10 | 462 | 465 | 460 | 461 | 55,000 |
2007/10/09 | 460 | 466 | 460 | 461 | 78,000 |
2007/10/05 | 445 | 457 | 445 | 454 | 94,000 |
2007/10/04 | 432 | 442 | 428 | 442 | 79,000 |
2007/10/03 | 430 | 438 | 428 | 436 | 68,000 |
2007/10/02 | 428 | 431 | 427 | 428 | 28,000 |
2007/10/01 | 434 | 434 | 418 | 418 | 30,000 |
2007/09/28 | 437 | 437 | 430 | 430 | 64,000 |
2007/09/27 | 420 | 433 | 420 | 429 | 175,000 |
2007/09/26 | 400 | 410 | 400 | 409 | 68,000 |
2007/09/25 | 407 | 407 | 401 | 404 | 27,000 |
2007/09/21 | 410 | 410 | 397 | 397 | 65,000 |
2007/09/20 | 400 | 412 | 377 | 412 | 173,000 |
2007/09/19 | 415 | 415 | 393 | 402 | 73,000 |
2007/09/18 | 419 | 419 | 390 | 397 | 144,000 |
2007/09/14 | 429 | 430 | 420 | 424 | 82,000 |
2007/09/13 | 435 | 436 | 427 | 427 | 39,000 |
2007/09/12 | 454 | 454 | 435 | 435 | 53,000 |
2007/09/11 | 442 | 449 | 440 | 444 | 32,000 |
2007/09/10 | 441 | 443 | 439 | 440 | 55,000 |
2007/09/07 | 456 | 458 | 449 | 454 | 28,000 |
2007/09/06 | 445 | 455 | 444 | 452 | 59,000 |
2007/09/05 | 452 | 458 | 448 | 448 | 74,000 |
2007/09/04 | 441 | 441 | 435 | 441 | 43,000 |
2007/09/03 | 446 | 446 | 441 | 443 | 37,000 |
2007/08/31 | 456 | 456 | 437 | 448 | 50,000 |
2007/08/30 | 455 | 461 | 448 | 450 | 58,000 |
2007/08/29 | 442 | 456 | 442 | 452 | 49,000 |
2007/08/28 | 467 | 468 | 455 | 462 | 35,000 |
2007/08/27 | 475 | 475 | 465 | 466 | 36,000 |
2007/08/24 | 465 | 467 | 461 | 465 | 44,000 |
2007/08/23 | 474 | 475 | 460 | 465 | 108,000 |
2007/08/22 | 471 | 471 | 460 | 464 | 86,000 |
2007/08/21 | 504 | 504 | 477 | 481 | 229,000 |
2007/08/20 | 465 | 510 | 455 | 499 | 184,000 |
2007/08/17 | 479 | 485 | 435 | 436 | 197,000 |
2007/08/16 | 477 | 484 | 461 | 484 | 174,000 |
2007/08/15 | 490 | 500 | 484 | 489 | 75,000 |
2007/08/14 | 473 | 511 | 473 | 510 | 261,000 |
2007/08/13 | 456 | 488 | 455 | 480 | 159,000 |
2007/08/10 | 475 | 475 | 435 | 439 | 257,000 |
2007/08/09 | 538 | 540 | 497 | 505 | 346,000 |
2007/08/08 | 566 | 572 | 505 | 529 | 367,000 |
2007/08/07 | 591 | 591 | 557 | 562 | 187,000 |
2007/08/06 | 575 | 587 | 567 | 584 | 344,000 |
2007/08/03 | 589 | 589 | 574 | 584 | 206,000 |
2007/08/02 | 598 | 599 | 579 | 580 | 367,000 |
2007/08/01 | 595 | 605 | 585 | 589 | 311,000 |
2007/07/31 | 571 | 591 | 571 | 591 | 226,000 |
2007/07/30 | 539 | 571 | 539 | 570 | 219,000 |
2007/07/27 | 530 | 555 | 530 | 539 | 251,000 |
2007/07/26 | 571 | 580 | 562 | 562 | 222,000 |
2007/07/25 | 564 | 580 | 556 | 562 | 182,000 |
2007/07/24 | 575 | 583 | 566 | 575 | 141,000 |
2007/07/23 | 577 | 582 | 566 | 575 | 317,000 |
2007/07/20 | 590 | 605 | 571 | 572 | 841,000 |
2007/07/19 | 540 | 582 | 536 | 576 | 1,156,000 |
2007/07/18 | 522 | 540 | 518 | 539 | 288,000 |
2007/07/17 | 517 | 522 | 511 | 522 | 130,000 |
2007/07/13 | 506 | 517 | 503 | 510 | 109,000 |
2007/07/12 | 513 | 519 | 494 | 496 | 386,000 |
2007/07/11 | 515 | 522 | 510 | 514 | 220,000 |
2007/07/10 | 528 | 530 | 520 | 524 | 212,000 |
2007/07/09 | 531 | 533 | 527 | 528 | 256,000 |
2007/07/06 | 528 | 530 | 521 | 528 | 116,000 |
2007/07/05 | 530 | 535 | 526 | 526 | 193,000 |
2007/07/04 | 534 | 542 | 512 | 525 | 537,000 |
2007/07/03 | 521 | 533 | 520 | 526 | 585,000 |
2007/07/02 | 480 | 509 | 480 | 503 | 546,000 |
2007/06/29 | 483 | 492 | 476 | 480 | 289,000 |
2007/06/28 | 465 | 478 | 465 | 478 | 164,000 |
2007/06/27 | 471 | 479 | 464 | 470 | 207,000 |
2007/06/26 | 478 | 482 | 472 | 476 | 140,000 |
2007/06/25 | 475 | 482 | 471 | 473 | 184,000 |
2007/06/22 | 478 | 486 | 471 | 478 | 148,000 |
2007/06/21 | 469 | 477 | 464 | 476 | 100,000 |
2007/06/20 | 477 | 487 | 472 | 472 | 189,000 |
2007/06/19 | 467 | 482 | 461 | 473 | 163,000 |
2007/06/18 | 460 | 469 | 456 | 467 | 151,000 |
2007/06/15 | 450 | 458 | 443 | 451 | 89,000 |
2007/06/14 | 436 | 452 | 436 | 441 | 120,000 |
2007/06/13 | 433 | 440 | 426 | 428 | 120,000 |
2007/06/12 | 457 | 465 | 440 | 443 | 138,000 |
2007/06/11 | 476 | 476 | 462 | 463 | 71,000 |
2007/06/08 | 469 | 474 | 457 | 468 | 161,000 |
2007/06/07 | 475 | 484 | 472 | 478 | 224,000 |
2007/06/06 | 478 | 527 | 472 | 485 | 864,000 |
2007/06/05 | 438 | 475 | 435 | 473 | 560,000 |
2007/06/04 | 437 | 437 | 430 | 433 | 97,000 |
2007/06/01 | 430 | 437 | 425 | 428 | 244,000 |
2007/05/31 | 416 | 426 | 414 | 417 | 118,000 |
2007/05/30 | 407 | 420 | 406 | 411 | 107,000 |
2007/05/29 | 406 | 407 | 404 | 404 | 18,000 |
2007/05/28 | 405 | 410 | 404 | 404 | 35,000 |
2007/05/25 | 400 | 400 | 397 | 400 | 51,000 |
2007/05/24 | 403 | 406 | 400 | 403 | 54,000 |
2007/05/23 | 405 | 406 | 402 | 406 | 38,000 |
2007/05/22 | 402 | 407 | 402 | 406 | 27,000 |
2007/05/21 | 398 | 402 | 396 | 399 | 43,000 |
2007/05/18 | 405 | 406 | 395 | 396 | 39,000 |
2007/05/17 | 405 | 409 | 404 | 404 | 16,000 |
2007/05/16 | 400 | 408 | 400 | 408 | 34,000 |
2007/05/15 | 414 | 416 | 394 | 396 | 89,000 |
2007/05/14 | 420 | 428 | 414 | 414 | 60,000 |
2007/05/11 | 412 | 415 | 409 | 415 | 61,000 |
2007/05/10 | 413 | 416 | 405 | 415 | 100,000 |
2007/05/09 | 405 | 418 | 402 | 418 | 152,000 |
2007/05/08 | 448 | 448 | 386 | 396 | 471,000 |
2007/05/07 | 449 | 450 | 437 | 450 | 413,000 |
2007/05/02 | 435 | 438 | 427 | 438 | 239,000 |
2007/05/01 | 440 | 449 | 420 | 426 | 988,000 |
2007/04/27 | 395 | 405 | 383 | 405 | 988,000 |
2007/04/26 | 324 | 325 | 323 | 325 | 21,000 |
2007/04/25 | 330 | 330 | 325 | 325 | 15,000 |
2007/04/24 | 330 | 330 | 323 | 325 | 25,000 |
2007/04/23 | 337 | 337 | 328 | 328 | 60,000 |
2007/04/20 | 333 | 333 | 326 | 332 | 22,000 |
2007/04/19 | 324 | 328 | 322 | 328 | 25,000 |
2007/04/18 | 331 | 331 | 326 | 327 | 47,000 |
2007/04/17 | 331 | 334 | 331 | 334 | 11,000 |
2007/04/16 | 334 | 334 | 331 | 331 | 15,000 |
2007/04/13 | 333 | 334 | 331 | 331 | 20,000 |
2007/04/12 | 332 | 333 | 330 | 332 | 19,000 |
2007/04/11 | 334 | 334 | 332 | 334 | 10,000 |
2007/04/10 | 336 | 336 | 333 | 334 | 42,000 |
2007/04/09 | 336 | 337 | 332 | 335 | 56,000 |
2007/04/06 | 338 | 339 | 338 | 338 | 13,000 |
2007/04/05 | 341 | 341 | 335 | 336 | 37,000 |
2007/04/04 | 342 | 342 | 338 | 338 | 13,000 |
2007/04/03 | 342 | 342 | 338 | 341 | 7,000 |
2007/04/02 | 345 | 346 | 337 | 337 | 55,000 |
2007/03/30 | 343 | 344 | 340 | 340 | 23,000 |
2007/03/29 | 338 | 339 | 337 | 339 | 9,000 |
2007/03/28 | 343 | 345 | 338 | 341 | 38,000 |
2007/03/27 | 341 | 343 | 340 | 340 | 21,000 |
2007/03/26 | 342 | 343 | 340 | 342 | 33,000 |
2007/03/23 | 342 | 343 | 336 | 336 | 30,000 |
2007/03/22 | 339 | 343 | 339 | 342 | 39,000 |
2007/03/20 | 344 | 344 | 338 | 338 | 23,000 |
2007/03/19 | 343 | 343 | 339 | 342 | 17,000 |
2007/03/16 | 342 | 344 | 337 | 343 | 31,000 |
2007/03/15 | 345 | 348 | 341 | 341 | 33,000 |
2007/03/14 | 341 | 344 | 339 | 344 | 50,000 |
2007/03/13 | 350 | 350 | 346 | 347 | 23,000 |
2007/03/12 | 349 | 353 | 346 | 347 | 16,000 |
2007/03/09 | 345 | 349 | 344 | 346 | 26,000 |
2007/03/08 | 343 | 346 | 340 | 342 | 20,000 |
2007/03/07 | 349 | 352 | 341 | 345 | 42,000 |
2007/03/06 | 331 | 344 | 331 | 344 | 71,000 |
2007/03/05 | 345 | 347 | 336 | 336 | 56,000 |
2007/03/02 | 349 | 354 | 347 | 350 | 47,000 |
2007/03/01 | 350 | 355 | 345 | 350 | 63,000 |
2007/02/28 | 340 | 351 | 334 | 349 | 128,000 |
2007/02/27 | 360 | 367 | 358 | 362 | 139,000 |
2007/02/26 | 362 | 370 | 353 | 357 | 463,000 |
2007/02/23 | 338 | 347 | 337 | 347 | 102,000 |
2007/02/22 | 334 | 340 | 334 | 339 | 60,000 |
2007/02/21 | 340 | 341 | 333 | 334 | 84,000 |
2007/02/20 | 342 | 347 | 339 | 340 | 168,000 |
2007/02/19 | 329 | 339 | 329 | 337 | 63,000 |
2007/02/16 | 325 | 332 | 324 | 330 | 55,000 |
2007/02/15 | 331 | 333 | 327 | 329 | 45,000 |
2007/02/14 | 332 | 337 | 324 | 334 | 86,000 |
2007/02/13 | 332 | 338 | 331 | 333 | 51,000 |
2007/02/09 | 333 | 335 | 330 | 331 | 62,000 |
2007/02/08 | 340 | 340 | 335 | 336 | 57,000 |
2007/02/07 | 342 | 342 | 337 | 338 | 31,000 |
2007/02/06 | 341 | 344 | 338 | 338 | 26,000 |
2007/02/05 | 343 | 345 | 340 | 345 | 20,000 |
2007/02/02 | 344 | 344 | 341 | 343 | 33,000 |
2007/02/01 | 341 | 341 | 337 | 340 | 29,000 |
2007/01/31 | 340 | 341 | 336 | 337 | 24,000 |
2007/01/30 | 340 | 346 | 337 | 337 | 75,000 |
2007/01/29 | 345 | 345 | 340 | 340 | 29,000 |
2007/01/26 | 341 | 345 | 341 | 345 | 43,000 |
2007/01/25 | 346 | 348 | 343 | 343 | 78,000 |
2007/01/24 | 342 | 342 | 338 | 342 | 71,000 |
2007/01/23 | 339 | 343 | 335 | 337 | 91,000 |
2007/01/22 | 333 | 337 | 331 | 334 | 115,000 |
2007/01/19 | 322 | 331 | 322 | 329 | 46,000 |
2007/01/18 | 324 | 325 | 320 | 321 | 46,000 |
2007/01/17 | 327 | 327 | 322 | 322 | 43,000 |
2007/01/16 | 322 | 327 | 322 | 324 | 20,000 |
2007/01/15 | 314 | 321 | 314 | 318 | 49,000 |
2007/01/12 | 313 | 318 | 310 | 315 | 54,000 |
2007/01/11 | 320 | 320 | 313 | 316 | 30,000 |
2007/01/10 | 324 | 324 | 318 | 320 | 12,000 |
2007/01/09 | 325 | 327 | 319 | 324 | 77,000 |
2007/01/05 | 328 | 329 | 322 | 324 | 55,000 |
2007/01/04 | 330 | 339 | 328 | 329 | 25,000 |