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 |
---|---|---|---|---|---|
2009/12/29 | 133 | 133 | 133 | 133 | 1,000 |
2009/12/28 | 130 | 133 | 130 | 133 | 3,000 |
2009/12/25 | 142 | 142 | 139 | 139 | 12,000 |
2009/12/24 | 140 | 142 | 138 | 141 | 26,000 |
2009/12/22 | 141 | 141 | 134 | 135 | 8,000 |
2009/12/21 | 138 | 138 | 137 | 138 | 8,000 |
2009/12/18 | 136 | 136 | 135 | 136 | 6,000 |
2009/12/17 | 134 | 137 | 132 | 137 | 8,000 |
2009/12/16 | 133 | 133 | 133 | 133 | 5,000 |
2009/12/15 | 130 | 131 | 130 | 131 | 5,000 |
2009/12/14 | 130 | 133 | 127 | 133 | 20,000 |
2009/12/11 | 132 | 132 | 130 | 130 | 8,000 |
2009/12/10 | 135 | 135 | 130 | 132 | 6,000 |
2009/12/09 | 133 | 133 | 130 | 132 | 12,000 |
2009/12/08 | 133 | 134 | 131 | 133 | 17,000 |
2009/12/07 | 143 | 143 | 143 | 143 | 8,000 |
2009/12/04 | 135 | 135 | 128 | 128 | 6,000 |
2009/12/03 | 127 | 132 | 127 | 132 | 7,000 |
2009/12/02 | 131 | 131 | 131 | 131 | 3,000 |
2009/12/01 | 129 | 129 | 129 | 129 | 2,000 |
2009/11/30 | 126 | 129 | 125 | 129 | 23,000 |
2009/11/27 | 130 | 130 | 126 | 126 | 3,000 |
2009/11/25 | 130 | 130 | 130 | 130 | 3,000 |
2009/11/24 | 126 | 126 | 124 | 125 | 9,000 |
2009/11/20 | 120 | 124 | 119 | 124 | 184,000 |
2009/11/19 | 133 | 133 | 124 | 125 | 20,000 |
2009/11/18 | 134 | 134 | 134 | 134 | 5,000 |
2009/11/17 | 146 | 146 | 138 | 138 | 8,000 |
2009/11/16 | 143 | 143 | 141 | 141 | 6,000 |
2009/11/13 | 149 | 149 | 146 | 146 | 4,000 |
2009/11/12 | 149 | 149 | 149 | 149 | 8,000 |
2009/11/11 | 148 | 148 | 147 | 147 | 5,000 |
2009/11/06 | 148 | 151 | 148 | 151 | 3,000 |
2009/11/04 | 149 | 149 | 148 | 148 | 2,000 |
2009/10/30 | 152 | 152 | 147 | 151 | 11,000 |
2009/10/29 | 152 | 152 | 150 | 150 | 8,000 |
2009/10/26 | 152 | 157 | 152 | 157 | 11,000 |
2009/10/23 | 155 | 160 | 155 | 160 | 15,000 |
2009/10/22 | 152 | 152 | 150 | 150 | 7,000 |
2009/10/19 | 150 | 150 | 150 | 150 | 2,000 |
2009/10/16 | 156 | 156 | 150 | 150 | 10,000 |
2009/10/15 | 155 | 155 | 155 | 155 | 5,000 |
2009/10/14 | 150 | 150 | 150 | 150 | 3,000 |
2009/10/13 | 148 | 150 | 146 | 150 | 10,000 |
2009/10/09 | 146 | 147 | 146 | 147 | 5,000 |
2009/10/06 | 145 | 145 | 145 | 145 | 3,000 |
2009/10/01 | 148 | 148 | 145 | 145 | 3,000 |
2009/09/30 | 148 | 148 | 148 | 148 | 1,000 |
2009/09/28 | 155 | 155 | 148 | 148 | 5,000 |
2009/09/25 | 156 | 156 | 156 | 156 | 2,000 |
2009/09/24 | 161 | 165 | 156 | 156 | 9,000 |
2009/09/18 | 155 | 162 | 150 | 162 | 13,000 |
2009/09/16 | 151 | 151 | 150 | 151 | 5,000 |
2009/09/15 | 149 | 150 | 149 | 150 | 9,000 |
2009/09/14 | 156 | 156 | 152 | 153 | 7,000 |
2009/09/11 | 156 | 156 | 156 | 156 | 5,000 |
2009/09/10 | 156 | 156 | 156 | 156 | 1,000 |
2009/09/08 | 155 | 155 | 155 | 155 | 2,000 |
2009/09/07 | 155 | 155 | 155 | 155 | 2,000 |
2009/09/04 | 156 | 156 | 155 | 155 | 3,000 |
2009/09/03 | 155 | 157 | 155 | 156 | 9,000 |
2009/09/02 | 156 | 156 | 156 | 156 | 6,000 |
2009/09/01 | 158 | 163 | 158 | 159 | 13,000 |
2009/08/31 | 161 | 161 | 158 | 158 | 10,000 |
2009/08/28 | 159 | 161 | 159 | 161 | 6,000 |
2009/08/27 | 159 | 159 | 158 | 158 | 8,000 |
2009/08/26 | 161 | 161 | 161 | 161 | 1,000 |
2009/08/25 | 160 | 160 | 160 | 160 | 6,000 |
2009/08/24 | 166 | 166 | 163 | 163 | 8,000 |
2009/08/21 | 164 | 167 | 163 | 167 | 10,000 |
2009/08/20 | 162 | 163 | 162 | 163 | 6,000 |
2009/08/19 | 160 | 162 | 160 | 162 | 5,000 |
2009/08/18 | 161 | 161 | 160 | 160 | 10,000 |
2009/08/17 | 162 | 162 | 162 | 162 | 4,000 |
2009/08/14 | 162 | 162 | 162 | 162 | 2,000 |
2009/08/13 | 160 | 160 | 160 | 160 | 3,000 |
2009/08/12 | 162 | 162 | 160 | 160 | 2,000 |
2009/08/11 | 160 | 162 | 160 | 161 | 5,000 |
2009/08/10 | 159 | 159 | 159 | 159 | 2,000 |
2009/08/07 | 160 | 160 | 160 | 160 | 6,000 |
2009/08/06 | 162 | 162 | 160 | 162 | 4,000 |
2009/08/05 | 163 | 167 | 162 | 162 | 4,000 |
2009/08/04 | 160 | 168 | 160 | 168 | 19,000 |
2009/08/03 | 158 | 160 | 158 | 160 | 15,000 |
2009/07/31 | 162 | 162 | 162 | 162 | 3,000 |
2009/07/30 | 159 | 160 | 158 | 160 | 7,000 |
2009/07/29 | 162 | 162 | 161 | 161 | 3,000 |
2009/07/28 | 158 | 160 | 158 | 160 | 5,000 |
2009/07/27 | 160 | 160 | 160 | 160 | 8,000 |
2009/07/24 | 160 | 160 | 159 | 160 | 9,000 |
2009/07/23 | 160 | 160 | 158 | 160 | 9,000 |
2009/07/22 | 159 | 159 | 156 | 156 | 12,000 |
2009/07/21 | 153 | 153 | 151 | 151 | 10,000 |
2009/07/17 | 157 | 159 | 150 | 155 | 113,000 |
2009/07/16 | 160 | 160 | 157 | 157 | 3,000 |
2009/07/15 | 160 | 160 | 160 | 160 | 7,000 |
2009/07/14 | 160 | 160 | 160 | 160 | 7,000 |
2009/07/13 | 166 | 166 | 159 | 159 | 3,000 |
2009/07/10 | 161 | 168 | 158 | 168 | 27,000 |
2009/07/09 | 165 | 165 | 164 | 164 | 4,000 |
2009/07/08 | 169 | 169 | 165 | 166 | 6,000 |
2009/07/07 | 179 | 179 | 174 | 174 | 12,000 |
2009/07/06 | 178 | 179 | 178 | 179 | 3,000 |
2009/07/03 | 168 | 173 | 168 | 173 | 3,000 |
2009/07/02 | 177 | 178 | 176 | 178 | 11,000 |
2009/07/01 | 178 | 178 | 174 | 175 | 9,000 |
2009/06/30 | 172 | 173 | 169 | 169 | 11,000 |
2009/06/29 | 172 | 175 | 171 | 171 | 19,000 |
2009/06/26 | 175 | 180 | 170 | 170 | 23,000 |
2009/06/25 | 175 | 180 | 175 | 175 | 4,000 |
2009/06/23 | 182 | 185 | 182 | 185 | 11,000 |
2009/06/22 | 178 | 180 | 178 | 180 | 6,000 |
2009/06/19 | 183 | 187 | 183 | 185 | 7,000 |
2009/06/18 | 175 | 189 | 174 | 188 | 37,000 |
2009/06/17 | 174 | 179 | 173 | 179 | 20,000 |
2009/06/16 | 179 | 179 | 166 | 173 | 20,000 |
2009/06/15 | 177 | 180 | 177 | 180 | 10,000 |
2009/06/12 | 184 | 185 | 175 | 176 | 40,000 |
2009/06/11 | 190 | 190 | 181 | 181 | 18,000 |
2009/06/10 | 191 | 193 | 185 | 190 | 14,000 |
2009/06/09 | 195 | 195 | 183 | 183 | 19,000 |
2009/06/08 | 197 | 200 | 193 | 197 | 35,000 |
2009/06/05 | 185 | 194 | 185 | 193 | 60,000 |
2009/06/04 | 165 | 180 | 165 | 180 | 47,000 |
2009/06/03 | 166 | 166 | 166 | 166 | 3,000 |
2009/06/02 | 164 | 164 | 162 | 164 | 26,000 |
2009/06/01 | 160 | 160 | 156 | 158 | 26,000 |
2009/05/29 | 158 | 159 | 157 | 157 | 13,000 |
2009/05/28 | 158 | 158 | 157 | 157 | 2,000 |
2009/05/27 | 158 | 158 | 156 | 156 | 6,000 |
2009/05/26 | 156 | 156 | 153 | 156 | 17,000 |
2009/05/25 | 161 | 161 | 152 | 155 | 112,000 |
2009/05/22 | 168 | 168 | 160 | 165 | 17,000 |
2009/05/21 | 153 | 175 | 153 | 165 | 46,000 |
2009/05/20 | 145 | 150 | 145 | 150 | 33,000 |
2009/05/19 | 144 | 145 | 142 | 142 | 10,000 |
2009/05/18 | 144 | 144 | 141 | 141 | 2,000 |
2009/05/15 | 141 | 143 | 140 | 142 | 9,000 |
2009/05/14 | 139 | 139 | 139 | 139 | 3,000 |
2009/05/13 | 140 | 144 | 140 | 142 | 8,000 |
2009/05/12 | 140 | 144 | 139 | 144 | 6,000 |
2009/05/11 | 140 | 140 | 140 | 140 | 4,000 |
2009/05/08 | 140 | 140 | 138 | 140 | 3,000 |
2009/05/07 | 133 | 138 | 133 | 138 | 18,000 |
2009/05/01 | 132 | 132 | 130 | 130 | 32,000 |
2009/04/30 | 134 | 134 | 130 | 130 | 47,000 |
2009/04/28 | 135 | 138 | 135 | 137 | 46,000 |
2009/04/27 | 133 | 133 | 133 | 133 | 1,000 |
2009/04/24 | 136 | 138 | 136 | 138 | 10,000 |
2009/04/23 | 136 | 136 | 134 | 136 | 7,000 |
2009/04/22 | 132 | 135 | 132 | 135 | 15,000 |
2009/04/21 | 130 | 135 | 130 | 135 | 10,000 |
2009/04/20 | 132 | 135 | 132 | 133 | 14,000 |
2009/04/17 | 130 | 132 | 128 | 132 | 6,000 |
2009/04/16 | 132 | 132 | 128 | 128 | 2,000 |
2009/04/15 | 130 | 130 | 129 | 130 | 4,000 |
2009/04/14 | 126 | 128 | 126 | 128 | 7,000 |
2009/04/13 | 128 | 130 | 126 | 130 | 19,000 |
2009/04/10 | 130 | 130 | 128 | 128 | 8,000 |
2009/04/09 | 130 | 130 | 130 | 130 | 10,000 |
2009/04/08 | 135 | 135 | 130 | 130 | 19,000 |
2009/04/06 | 138 | 139 | 137 | 139 | 20,000 |
2009/04/03 | 137 | 139 | 130 | 130 | 20,000 |
2009/04/02 | 136 | 139 | 136 | 136 | 12,000 |
2009/04/01 | 131 | 132 | 131 | 132 | 5,000 |
2009/03/31 | 136 | 136 | 136 | 136 | 5,000 |
2009/03/30 | 132 | 134 | 130 | 134 | 19,000 |
2009/03/27 | 125 | 137 | 125 | 132 | 23,000 |
2009/03/26 | 114 | 121 | 112 | 121 | 18,000 |
2009/03/25 | 116 | 116 | 112 | 114 | 29,000 |
2009/03/24 | 119 | 119 | 117 | 119 | 6,000 |
2009/03/23 | 116 | 116 | 116 | 116 | 2,000 |
2009/03/19 | 115 | 115 | 115 | 115 | 7,000 |
2009/03/18 | 119 | 119 | 114 | 117 | 16,000 |
2009/03/17 | 119 | 119 | 119 | 119 | 10,000 |
2009/03/16 | 115 | 115 | 115 | 115 | 7,000 |
2009/03/13 | 123 | 123 | 120 | 120 | 7,000 |
2009/03/12 | 124 | 124 | 120 | 120 | 9,000 |
2009/03/11 | 121 | 127 | 121 | 127 | 3,000 |
2009/03/05 | 123 | 123 | 123 | 123 | 5,000 |
2009/03/03 | 123 | 123 | 123 | 123 | 2,000 |
2009/03/02 | 118 | 122 | 118 | 120 | 4,000 |
2009/02/26 | 118 | 119 | 114 | 118 | 11,000 |
2009/02/25 | 118 | 123 | 118 | 123 | 5,000 |
2009/02/24 | 122 | 122 | 122 | 122 | 3,000 |
2009/02/23 | 119 | 120 | 114 | 120 | 17,000 |
2009/02/20 | 113 | 121 | 113 | 121 | 14,000 |
2009/02/19 | 124 | 124 | 115 | 120 | 24,000 |
2009/02/18 | 130 | 130 | 120 | 130 | 40,000 |
2009/02/17 | 135 | 135 | 135 | 135 | 3,000 |
2009/02/16 | 140 | 140 | 138 | 138 | 2,000 |
2009/02/13 | 130 | 140 | 130 | 140 | 15,000 |
2009/02/12 | 136 | 140 | 135 | 136 | 6,000 |
2009/02/10 | 137 | 137 | 135 | 135 | 5,000 |
2009/02/09 | 144 | 145 | 144 | 145 | 3,000 |
2009/02/06 | 140 | 140 | 140 | 140 | 6,000 |
2009/02/05 | 140 | 145 | 137 | 140 | 10,000 |
2009/02/04 | 141 | 141 | 140 | 140 | 3,000 |
2009/02/03 | 140 | 140 | 140 | 140 | 4,000 |
2009/02/02 | 139 | 139 | 135 | 135 | 19,000 |
2009/01/30 | 141 | 145 | 138 | 143 | 13,000 |
2009/01/29 | 146 | 146 | 145 | 145 | 12,000 |
2009/01/27 | 140 | 147 | 140 | 145 | 17,000 |
2009/01/26 | 155 | 155 | 150 | 150 | 16,000 |
2009/01/23 | 160 | 162 | 152 | 155 | 14,000 |
2009/01/22 | 163 | 163 | 163 | 163 | 6,000 |
2009/01/21 | 160 | 163 | 155 | 163 | 13,000 |
2009/01/19 | 166 | 166 | 161 | 164 | 7,000 |
2009/01/16 | 167 | 167 | 165 | 165 | 7,000 |
2009/01/15 | 167 | 167 | 167 | 167 | 2,000 |
2009/01/14 | 168 | 168 | 168 | 168 | 2,000 |
2009/01/13 | 169 | 169 | 169 | 169 | 6,000 |
2009/01/09 | 159 | 167 | 159 | 167 | 11,000 |
2009/01/08 | 162 | 164 | 159 | 164 | 5,000 |
2009/01/07 | 161 | 165 | 161 | 165 | 10,000 |
2009/01/06 | 160 | 170 | 160 | 161 | 17,000 |
2009/01/05 | 160 | 160 | 160 | 160 | 2,000 |