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
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

このページの先頭へ