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 |
|---|---|---|---|---|---|
| 2008/12/30 | 158 | 160 | 158 | 160 | 2,000 |
| 2008/12/29 | 163 | 168 | 158 | 168 | 11,000 |
| 2008/12/26 | 164 | 164 | 163 | 163 | 2,000 |
| 2008/12/25 | 159 | 167 | 159 | 163 | 11,000 |
| 2008/12/24 | 169 | 175 | 165 | 175 | 16,000 |
| 2008/12/22 | 180 | 185 | 159 | 169 | 76,000 |
| 2008/12/19 | 182 | 182 | 178 | 178 | 18,000 |
| 2008/12/18 | 183 | 183 | 182 | 182 | 10,000 |
| 2008/12/17 | 178 | 188 | 178 | 187 | 20,000 |
| 2008/12/16 | 181 | 182 | 178 | 180 | 23,000 |
| 2008/12/15 | 180 | 180 | 177 | 180 | 6,000 |
| 2008/12/12 | 178 | 179 | 177 | 179 | 8,000 |
| 2008/12/11 | 178 | 180 | 177 | 180 | 6,000 |
| 2008/12/10 | 178 | 181 | 178 | 180 | 11,000 |
| 2008/12/09 | 187 | 188 | 187 | 187 | 8,000 |
| 2008/12/08 | 200 | 200 | 180 | 188 | 9,000 |
| 2008/12/05 | 175 | 195 | 172 | 195 | 19,000 |
| 2008/12/04 | 185 | 185 | 185 | 185 | 5,000 |
| 2008/12/02 | 195 | 195 | 195 | 195 | 5,000 |
| 2008/12/01 | 200 | 200 | 195 | 195 | 2,000 |
| 2008/11/28 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/11/27 | 196 | 196 | 196 | 196 | 10,000 |
| 2008/11/26 | 195 | 196 | 195 | 196 | 5,000 |
| 2008/11/25 | 195 | 196 | 189 | 196 | 29,000 |
| 2008/11/21 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/11/20 | 200 | 200 | 194 | 200 | 9,000 |
| 2008/11/19 | 208 | 208 | 203 | 204 | 3,000 |
| 2008/11/18 | 198 | 198 | 198 | 198 | 3,000 |
| 2008/11/14 | 212 | 215 | 210 | 213 | 5,000 |
| 2008/11/13 | 210 | 213 | 200 | 213 | 5,000 |
| 2008/11/12 | 209 | 209 | 209 | 209 | 8,000 |
| 2008/11/11 | 204 | 205 | 200 | 200 | 5,000 |
| 2008/11/10 | 202 | 202 | 200 | 200 | 8,000 |
| 2008/11/07 | 190 | 202 | 190 | 201 | 14,000 |
| 2008/11/06 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/11/05 | 201 | 205 | 201 | 205 | 2,000 |
| 2008/11/04 | 206 | 210 | 205 | 210 | 15,000 |
| 2008/10/31 | 205 | 205 | 184 | 205 | 16,000 |
| 2008/10/30 | 195 | 200 | 195 | 200 | 36,000 |
| 2008/10/29 | 187 | 190 | 181 | 187 | 108,000 |
| 2008/10/28 | 152 | 168 | 150 | 168 | 51,000 |
| 2008/10/27 | 176 | 181 | 160 | 166 | 16,000 |
| 2008/10/24 | 182 | 182 | 176 | 176 | 14,000 |
| 2008/10/23 | 180 | 180 | 178 | 180 | 26,000 |
| 2008/10/22 | 181 | 183 | 179 | 183 | 7,000 |
| 2008/10/21 | 179 | 183 | 179 | 180 | 11,000 |
| 2008/10/20 | 171 | 178 | 170 | 170 | 20,000 |
| 2008/10/17 | 170 | 173 | 166 | 166 | 18,000 |
| 2008/10/16 | 154 | 169 | 153 | 167 | 11,000 |
| 2008/10/15 | 176 | 176 | 170 | 171 | 19,000 |
| 2008/10/14 | 167 | 178 | 167 | 178 | 35,000 |
| 2008/10/10 | 165 | 165 | 149 | 159 | 82,000 |
| 2008/10/09 | 130 | 174 | 130 | 166 | 77,000 |
| 2008/10/08 | 143 | 148 | 130 | 130 | 96,000 |
| 2008/10/07 | 151 | 162 | 149 | 162 | 60,000 |
| 2008/10/06 | 185 | 185 | 161 | 171 | 67,000 |
| 2008/10/03 | 199 | 200 | 190 | 196 | 18,000 |
| 2008/10/02 | 208 | 208 | 200 | 203 | 9,000 |
| 2008/10/01 | 211 | 211 | 205 | 209 | 11,000 |
| 2008/09/30 | 195 | 210 | 195 | 201 | 14,000 |
| 2008/09/29 | 209 | 210 | 209 | 210 | 7,000 |
| 2008/09/26 | 206 | 212 | 204 | 204 | 7,000 |
| 2008/09/25 | 213 | 213 | 211 | 211 | 2,000 |
| 2008/09/24 | 214 | 214 | 203 | 203 | 6,000 |
| 2008/09/22 | 212 | 216 | 212 | 215 | 3,000 |
| 2008/09/19 | 212 | 212 | 212 | 212 | 9,000 |
| 2008/09/18 | 205 | 210 | 197 | 209 | 39,000 |
| 2008/09/17 | 207 | 209 | 207 | 209 | 17,000 |
| 2008/09/16 | 194 | 204 | 194 | 204 | 15,000 |
| 2008/09/12 | 208 | 210 | 208 | 209 | 5,000 |
| 2008/09/11 | 214 | 214 | 205 | 209 | 9,000 |
| 2008/09/10 | 207 | 212 | 206 | 209 | 15,000 |
| 2008/09/09 | 221 | 223 | 216 | 216 | 16,000 |
| 2008/09/08 | 218 | 223 | 216 | 221 | 31,000 |
| 2008/09/05 | 203 | 210 | 200 | 210 | 77,000 |
| 2008/09/04 | 212 | 217 | 204 | 204 | 23,000 |
| 2008/09/03 | 210 | 217 | 210 | 217 | 27,000 |
| 2008/09/02 | 205 | 210 | 202 | 203 | 14,000 |
| 2008/09/01 | 200 | 206 | 200 | 205 | 19,000 |
| 2008/08/29 | 200 | 200 | 196 | 200 | 35,000 |
| 2008/08/28 | 202 | 203 | 200 | 200 | 17,000 |
| 2008/08/27 | 196 | 203 | 196 | 203 | 23,000 |
| 2008/08/26 | 199 | 200 | 199 | 200 | 18,000 |
| 2008/08/25 | 204 | 208 | 204 | 204 | 28,000 |
| 2008/08/22 | 218 | 218 | 200 | 200 | 50,000 |
| 2008/08/21 | 216 | 216 | 213 | 213 | 11,000 |
| 2008/08/20 | 221 | 221 | 213 | 216 | 19,000 |
| 2008/08/19 | 224 | 226 | 223 | 223 | 11,000 |
| 2008/08/18 | 222 | 227 | 222 | 222 | 11,000 |
| 2008/08/15 | 222 | 223 | 213 | 222 | 34,000 |
| 2008/08/14 | 230 | 230 | 226 | 226 | 14,000 |
| 2008/08/13 | 230 | 235 | 227 | 235 | 11,000 |
| 2008/08/12 | 232 | 233 | 229 | 229 | 16,000 |
| 2008/08/11 | 241 | 241 | 231 | 232 | 24,000 |
| 2008/08/08 | 229 | 245 | 229 | 240 | 26,000 |
| 2008/08/07 | 244 | 244 | 236 | 236 | 29,000 |
| 2008/08/06 | 247 | 250 | 240 | 245 | 56,000 |
| 2008/08/05 | 250 | 250 | 246 | 249 | 20,000 |
| 2008/08/04 | 259 | 259 | 250 | 254 | 19,000 |
| 2008/08/01 | 262 | 263 | 260 | 260 | 12,000 |
| 2008/07/31 | 265 | 265 | 260 | 263 | 28,000 |
| 2008/07/30 | 265 | 267 | 262 | 264 | 37,000 |
| 2008/07/29 | 260 | 263 | 257 | 263 | 7,000 |
| 2008/07/28 | 260 | 260 | 259 | 260 | 16,000 |
| 2008/07/25 | 260 | 262 | 256 | 257 | 18,000 |
| 2008/07/24 | 260 | 261 | 260 | 260 | 10,000 |
| 2008/07/23 | 261 | 261 | 254 | 256 | 15,000 |
| 2008/07/22 | 256 | 257 | 253 | 257 | 16,000 |
| 2008/07/18 | 250 | 260 | 250 | 251 | 22,000 |
| 2008/07/17 | 253 | 253 | 251 | 253 | 6,000 |
| 2008/07/16 | 250 | 255 | 250 | 251 | 23,000 |
| 2008/07/15 | 259 | 260 | 253 | 254 | 24,000 |
| 2008/07/14 | 259 | 265 | 259 | 265 | 22,000 |
| 2008/07/11 | 253 | 262 | 253 | 262 | 36,000 |
| 2008/07/10 | 250 | 250 | 249 | 250 | 9,000 |
| 2008/07/09 | 251 | 253 | 249 | 250 | 37,000 |
| 2008/07/08 | 255 | 255 | 252 | 252 | 8,000 |
| 2008/07/07 | 258 | 258 | 253 | 256 | 45,000 |
| 2008/07/04 | 261 | 263 | 255 | 263 | 34,000 |
| 2008/07/03 | 265 | 265 | 261 | 261 | 40,000 |
| 2008/07/02 | 271 | 271 | 270 | 270 | 10,000 |
| 2008/07/01 | 279 | 279 | 271 | 271 | 17,000 |
| 2008/06/30 | 263 | 271 | 259 | 271 | 24,000 |
| 2008/06/27 | 265 | 267 | 265 | 265 | 20,000 |
| 2008/06/26 | 274 | 274 | 270 | 270 | 12,000 |
| 2008/06/25 | 272 | 272 | 270 | 272 | 17,000 |
| 2008/06/24 | 279 | 283 | 274 | 276 | 29,000 |
| 2008/06/23 | 277 | 279 | 275 | 279 | 21,000 |
| 2008/06/20 | 290 | 290 | 281 | 282 | 21,000 |
| 2008/06/19 | 282 | 292 | 279 | 290 | 42,000 |
| 2008/06/18 | 281 | 283 | 277 | 283 | 41,000 |
| 2008/06/17 | 282 | 283 | 278 | 280 | 22,000 |
| 2008/06/16 | 281 | 282 | 277 | 277 | 19,000 |
| 2008/06/13 | 274 | 281 | 271 | 276 | 22,000 |
| 2008/06/12 | 271 | 278 | 271 | 271 | 25,000 |
| 2008/06/11 | 265 | 278 | 264 | 276 | 25,000 |
| 2008/06/10 | 281 | 281 | 260 | 262 | 37,000 |
| 2008/06/09 | 275 | 281 | 275 | 281 | 20,000 |
| 2008/06/06 | 280 | 290 | 278 | 285 | 58,000 |
| 2008/06/05 | 274 | 275 | 272 | 275 | 12,000 |
| 2008/06/04 | 273 | 276 | 269 | 269 | 23,000 |
| 2008/06/03 | 274 | 275 | 270 | 275 | 26,000 |
| 2008/06/02 | 271 | 282 | 271 | 277 | 47,000 |
| 2008/05/30 | 259 | 271 | 258 | 271 | 49,000 |
| 2008/05/29 | 261 | 263 | 259 | 259 | 37,000 |
| 2008/05/28 | 264 | 265 | 250 | 265 | 113,000 |
| 2008/05/27 | 265 | 266 | 265 | 265 | 11,000 |
| 2008/05/26 | 263 | 265 | 262 | 265 | 29,000 |
| 2008/05/23 | 264 | 265 | 263 | 263 | 20,000 |
| 2008/05/22 | 260 | 269 | 260 | 263 | 16,000 |
| 2008/05/21 | 265 | 267 | 260 | 265 | 31,000 |
| 2008/05/20 | 269 | 270 | 265 | 265 | 20,000 |
| 2008/05/19 | 263 | 269 | 263 | 269 | 19,000 |
| 2008/05/16 | 265 | 268 | 263 | 266 | 23,000 |
| 2008/05/15 | 259 | 263 | 259 | 263 | 17,000 |
| 2008/05/14 | 254 | 258 | 254 | 258 | 12,000 |
| 2008/05/13 | 256 | 257 | 250 | 257 | 22,000 |
| 2008/05/12 | 256 | 258 | 255 | 258 | 16,000 |
| 2008/05/09 | 258 | 259 | 255 | 256 | 29,000 |
| 2008/05/08 | 252 | 255 | 252 | 253 | 18,000 |
| 2008/05/07 | 256 | 258 | 254 | 254 | 63,000 |
| 2008/05/02 | 255 | 263 | 253 | 260 | 22,000 |
| 2008/05/01 | 260 | 260 | 258 | 260 | 32,000 |
| 2008/04/30 | 270 | 270 | 256 | 266 | 90,000 |
| 2008/04/28 | 274 | 278 | 273 | 274 | 13,000 |
| 2008/04/25 | 279 | 279 | 270 | 274 | 34,000 |
| 2008/04/24 | 275 | 283 | 275 | 280 | 55,000 |
| 2008/04/23 | 261 | 271 | 261 | 271 | 47,000 |
| 2008/04/22 | 261 | 264 | 261 | 261 | 15,000 |
| 2008/04/21 | 264 | 264 | 260 | 260 | 13,000 |
| 2008/04/18 | 260 | 261 | 259 | 260 | 9,000 |
| 2008/04/17 | 263 | 265 | 261 | 261 | 38,000 |
| 2008/04/16 | 264 | 264 | 259 | 259 | 8,000 |
| 2008/04/15 | 258 | 259 | 257 | 257 | 17,000 |
| 2008/04/14 | 253 | 255 | 253 | 255 | 9,000 |
| 2008/04/11 | 261 | 263 | 261 | 261 | 15,000 |
| 2008/04/10 | 265 | 265 | 260 | 260 | 6,000 |
| 2008/04/09 | 268 | 268 | 263 | 263 | 16,000 |
| 2008/04/08 | 264 | 268 | 263 | 264 | 37,000 |
| 2008/04/07 | 257 | 262 | 256 | 261 | 21,000 |
| 2008/04/04 | 256 | 257 | 253 | 253 | 12,000 |
| 2008/04/03 | 252 | 255 | 252 | 254 | 11,000 |
| 2008/04/02 | 252 | 254 | 248 | 250 | 44,000 |
| 2008/04/01 | 253 | 253 | 244 | 247 | 34,000 |
| 2008/03/31 | 258 | 258 | 246 | 250 | 134,000 |
| 2008/03/28 | 265 | 269 | 264 | 266 | 21,000 |
| 2008/03/27 | 266 | 268 | 266 | 266 | 6,000 |
| 2008/03/26 | 266 | 271 | 266 | 269 | 17,000 |
| 2008/03/25 | 272 | 272 | 263 | 270 | 60,000 |
| 2008/03/24 | 270 | 272 | 265 | 270 | 48,000 |
| 2008/03/21 | 271 | 271 | 265 | 270 | 21,000 |
| 2008/03/19 | 279 | 279 | 266 | 266 | 49,000 |
| 2008/03/18 | 267 | 270 | 266 | 266 | 15,000 |
| 2008/03/17 | 273 | 273 | 266 | 266 | 40,000 |
| 2008/03/14 | 292 | 292 | 280 | 280 | 22,000 |
| 2008/03/13 | 295 | 295 | 287 | 287 | 22,000 |
| 2008/03/12 | 299 | 300 | 295 | 297 | 53,000 |
| 2008/03/11 | 273 | 285 | 270 | 285 | 56,000 |
| 2008/03/10 | 285 | 287 | 276 | 276 | 39,000 |
| 2008/03/07 | 291 | 294 | 285 | 294 | 30,000 |
| 2008/03/06 | 290 | 298 | 290 | 298 | 29,000 |
| 2008/03/05 | 294 | 296 | 285 | 290 | 46,000 |
| 2008/03/04 | 297 | 301 | 297 | 298 | 34,000 |
| 2008/03/03 | 299 | 300 | 293 | 300 | 66,000 |
| 2008/02/29 | 302 | 309 | 301 | 302 | 45,000 |
| 2008/02/28 | 305 | 308 | 300 | 307 | 41,000 |
| 2008/02/27 | 303 | 310 | 303 | 304 | 69,000 |
| 2008/02/26 | 316 | 316 | 301 | 301 | 121,000 |
| 2008/02/25 | 288 | 310 | 288 | 309 | 480,000 |
| 2008/02/22 | 353 | 358 | 341 | 358 | 104,000 |
| 2008/02/21 | 360 | 363 | 351 | 357 | 83,000 |
| 2008/02/20 | 371 | 374 | 353 | 360 | 81,000 |
| 2008/02/19 | 365 | 374 | 361 | 370 | 139,000 |
| 2008/02/18 | 351 | 364 | 351 | 362 | 140,000 |
| 2008/02/15 | 313 | 343 | 312 | 337 | 177,000 |
| 2008/02/14 | 303 | 310 | 300 | 310 | 38,000 |
| 2008/02/13 | 294 | 303 | 294 | 303 | 27,000 |
| 2008/02/12 | 302 | 304 | 291 | 292 | 50,000 |
| 2008/02/08 | 302 | 302 | 299 | 301 | 65,000 |
| 2008/02/07 | 304 | 304 | 298 | 302 | 39,000 |
| 2008/02/06 | 302 | 305 | 296 | 303 | 78,000 |
| 2008/02/05 | 313 | 314 | 310 | 313 | 51,000 |
| 2008/02/04 | 310 | 314 | 310 | 312 | 36,000 |
| 2008/02/01 | 313 | 316 | 306 | 306 | 78,000 |
| 2008/01/31 | 311 | 313 | 306 | 313 | 23,000 |
| 2008/01/30 | 311 | 315 | 309 | 309 | 68,000 |
| 2008/01/29 | 312 | 314 | 306 | 308 | 54,000 |
| 2008/01/28 | 309 | 310 | 304 | 305 | 97,000 |
| 2008/01/25 | 313 | 319 | 308 | 319 | 165,000 |
| 2008/01/24 | 279 | 298 | 279 | 298 | 133,000 |
| 2008/01/23 | 285 | 286 | 269 | 276 | 105,000 |
| 2008/01/22 | 277 | 282 | 263 | 268 | 122,000 |
| 2008/01/21 | 301 | 301 | 293 | 295 | 102,000 |
| 2008/01/18 | 290 | 310 | 286 | 310 | 199,000 |
| 2008/01/17 | 312 | 314 | 296 | 302 | 145,000 |
| 2008/01/16 | 300 | 317 | 291 | 317 | 201,000 |
| 2008/01/15 | 334 | 337 | 315 | 325 | 108,000 |
| 2008/01/11 | 348 | 350 | 336 | 344 | 103,000 |
| 2008/01/10 | 357 | 359 | 345 | 352 | 69,000 |
| 2008/01/09 | 347 | 355 | 337 | 355 | 190,000 |
| 2008/01/08 | 363 | 367 | 352 | 356 | 152,000 |
| 2008/01/07 | 383 | 384 | 362 | 362 | 137,000 |
| 2008/01/04 | 392 | 394 | 385 | 386 | 79,000 |