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 |
|---|---|---|---|---|---|
| 2010/12/30 | 269 | 269 | 265 | 267 | 14,000 |
| 2010/12/29 | 272 | 275 | 270 | 270 | 8,000 |
| 2010/12/28 | 275 | 275 | 267 | 274 | 21,000 |
| 2010/12/27 | 278 | 278 | 271 | 277 | 19,000 |
| 2010/12/24 | 282 | 282 | 274 | 280 | 17,000 |
| 2010/12/22 | 286 | 290 | 285 | 285 | 42,000 |
| 2010/12/21 | 279 | 286 | 275 | 286 | 74,000 |
| 2010/12/20 | 271 | 280 | 270 | 277 | 63,000 |
| 2010/12/17 | 264 | 270 | 262 | 269 | 16,000 |
| 2010/12/16 | 263 | 265 | 258 | 263 | 32,000 |
| 2010/12/15 | 273 | 274 | 255 | 260 | 91,000 |
| 2010/12/14 | 266 | 274 | 266 | 267 | 37,000 |
| 2010/12/13 | 276 | 277 | 266 | 274 | 51,000 |
| 2010/12/10 | 270 | 270 | 266 | 270 | 29,000 |
| 2010/12/09 | 265 | 279 | 263 | 273 | 47,000 |
| 2010/12/08 | 257 | 263 | 255 | 263 | 48,000 |
| 2010/12/07 | 255 | 260 | 253 | 253 | 20,000 |
| 2010/12/06 | 255 | 255 | 251 | 255 | 12,000 |
| 2010/12/03 | 258 | 258 | 257 | 257 | 6,000 |
| 2010/12/02 | 256 | 256 | 253 | 254 | 3,000 |
| 2010/12/01 | 252 | 256 | 251 | 256 | 7,000 |
| 2010/11/30 | 253 | 255 | 251 | 253 | 8,000 |
| 2010/11/29 | 259 | 259 | 251 | 256 | 22,000 |
| 2010/11/26 | 254 | 257 | 254 | 257 | 9,000 |
| 2010/11/25 | 258 | 258 | 250 | 252 | 18,000 |
| 2010/11/24 | 245 | 257 | 245 | 257 | 17,000 |
| 2010/11/22 | 248 | 251 | 248 | 251 | 7,000 |
| 2010/11/19 | 249 | 252 | 245 | 248 | 28,000 |
| 2010/11/18 | 250 | 250 | 241 | 249 | 15,000 |
| 2010/11/17 | 247 | 249 | 247 | 249 | 5,000 |
| 2010/11/16 | 242 | 249 | 242 | 249 | 10,000 |
| 2010/11/15 | 239 | 245 | 235 | 245 | 12,000 |
| 2010/11/12 | 240 | 240 | 235 | 238 | 11,000 |
| 2010/11/11 | 240 | 243 | 240 | 242 | 7,000 |
| 2010/11/10 | 239 | 239 | 239 | 239 | 6,000 |
| 2010/11/09 | 235 | 237 | 235 | 235 | 11,000 |
| 2010/11/08 | 232 | 236 | 230 | 235 | 16,000 |
| 2010/11/05 | 235 | 235 | 230 | 230 | 15,000 |
| 2010/11/04 | 228 | 233 | 228 | 233 | 21,000 |
| 2010/11/02 | 232 | 233 | 225 | 226 | 25,000 |
| 2010/11/01 | 240 | 240 | 236 | 236 | 15,000 |
| 2010/10/29 | 237 | 244 | 237 | 244 | 16,000 |
| 2010/10/28 | 242 | 245 | 240 | 244 | 17,000 |
| 2010/10/27 | 242 | 242 | 240 | 240 | 17,000 |
| 2010/10/26 | 240 | 241 | 238 | 240 | 9,000 |
| 2010/10/25 | 237 | 240 | 237 | 240 | 10,000 |
| 2010/10/22 | 237 | 237 | 230 | 236 | 6,000 |
| 2010/10/21 | 234 | 235 | 234 | 234 | 4,000 |
| 2010/10/20 | 235 | 239 | 230 | 235 | 12,000 |
| 2010/10/19 | 238 | 242 | 238 | 241 | 15,000 |
| 2010/10/18 | 242 | 246 | 237 | 246 | 24,000 |
| 2010/10/15 | 250 | 250 | 245 | 245 | 13,000 |
| 2010/10/14 | 248 | 250 | 247 | 250 | 10,000 |
| 2010/10/13 | 245 | 250 | 245 | 250 | 9,000 |
| 2010/10/12 | 251 | 251 | 247 | 248 | 16,000 |
| 2010/10/08 | 251 | 254 | 251 | 252 | 5,000 |
| 2010/10/07 | 252 | 253 | 252 | 252 | 5,000 |
| 2010/10/06 | 252 | 256 | 250 | 250 | 24,000 |
| 2010/10/05 | 253 | 253 | 252 | 252 | 2,000 |
| 2010/10/04 | 255 | 256 | 254 | 254 | 8,000 |
| 2010/10/01 | 254 | 256 | 254 | 256 | 2,000 |
| 2010/09/30 | 256 | 259 | 256 | 259 | 3,000 |
| 2010/09/29 | 257 | 259 | 257 | 259 | 12,000 |
| 2010/09/28 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/09/27 | 268 | 268 | 263 | 265 | 5,000 |
| 2010/09/24 | 270 | 270 | 258 | 268 | 23,000 |
| 2010/09/22 | 265 | 268 | 259 | 268 | 8,000 |
| 2010/09/21 | 257 | 259 | 257 | 259 | 3,000 |
| 2010/09/17 | 260 | 261 | 256 | 261 | 19,000 |
| 2010/09/16 | 257 | 257 | 250 | 250 | 10,000 |
| 2010/09/15 | 255 | 262 | 255 | 262 | 7,000 |
| 2010/09/14 | 264 | 264 | 251 | 252 | 9,000 |
| 2010/09/13 | 247 | 257 | 247 | 257 | 23,000 |
| 2010/09/10 | 244 | 244 | 244 | 244 | 1,000 |
| 2010/09/09 | 246 | 247 | 245 | 246 | 7,000 |
| 2010/09/08 | 245 | 249 | 244 | 249 | 8,000 |
| 2010/09/07 | 247 | 247 | 247 | 247 | 2,000 |
| 2010/09/06 | 250 | 254 | 246 | 254 | 3,000 |
| 2010/09/03 | 247 | 247 | 247 | 247 | 1,000 |
| 2010/09/02 | 247 | 247 | 247 | 247 | 1,000 |
| 2010/09/01 | 242 | 247 | 242 | 247 | 2,000 |
| 2010/08/31 | 244 | 244 | 242 | 242 | 2,000 |
| 2010/08/30 | 251 | 252 | 250 | 252 | 5,000 |
| 2010/08/27 | 241 | 256 | 241 | 256 | 3,000 |
| 2010/08/26 | 240 | 248 | 240 | 248 | 5,000 |
| 2010/08/25 | 244 | 244 | 244 | 244 | 1,000 |
| 2010/08/24 | 248 | 250 | 248 | 250 | 2,000 |
| 2010/08/23 | 245 | 252 | 245 | 252 | 16,000 |
| 2010/08/20 | 244 | 244 | 244 | 244 | 15,000 |
| 2010/08/19 | 250 | 250 | 244 | 244 | 7,000 |
| 2010/08/18 | 243 | 246 | 243 | 246 | 4,000 |
| 2010/08/17 | 241 | 242 | 241 | 242 | 4,000 |
| 2010/08/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/08/13 | 239 | 250 | 235 | 250 | 12,000 |
| 2010/08/12 | 242 | 242 | 236 | 236 | 19,000 |
| 2010/08/11 | 252 | 253 | 248 | 248 | 13,000 |
| 2010/08/10 | 251 | 257 | 251 | 252 | 15,000 |
| 2010/08/09 | 266 | 266 | 255 | 256 | 26,000 |
| 2010/08/06 | 274 | 274 | 260 | 267 | 33,000 |
| 2010/08/05 | 269 | 278 | 269 | 275 | 15,000 |
| 2010/08/04 | 280 | 280 | 267 | 267 | 18,000 |
| 2010/08/03 | 289 | 289 | 284 | 285 | 46,000 |
| 2010/08/02 | 290 | 292 | 282 | 283 | 75,000 |
| 2010/07/30 | 280 | 284 | 276 | 284 | 38,000 |
| 2010/07/29 | 269 | 278 | 268 | 278 | 13,000 |
| 2010/07/28 | 267 | 275 | 264 | 275 | 10,000 |
| 2010/07/27 | 262 | 264 | 258 | 263 | 7,000 |
| 2010/07/26 | 254 | 258 | 254 | 258 | 4,000 |
| 2010/07/23 | 257 | 257 | 252 | 252 | 7,000 |
| 2010/07/22 | 255 | 255 | 250 | 250 | 13,000 |
| 2010/07/21 | 256 | 258 | 256 | 256 | 6,000 |
| 2010/07/20 | 259 | 259 | 258 | 258 | 4,000 |
| 2010/07/16 | 260 | 260 | 252 | 260 | 21,000 |
| 2010/07/15 | 260 | 262 | 260 | 262 | 3,000 |
| 2010/07/14 | 272 | 276 | 265 | 265 | 18,000 |
| 2010/07/13 | 273 | 273 | 266 | 266 | 8,000 |
| 2010/07/12 | 264 | 281 | 264 | 281 | 174,000 |
| 2010/07/09 | 265 | 265 | 260 | 260 | 6,000 |
| 2010/07/08 | 262 | 266 | 262 | 262 | 11,000 |
| 2010/07/07 | 260 | 262 | 260 | 261 | 8,000 |
| 2010/07/06 | 258 | 258 | 255 | 256 | 11,000 |
| 2010/07/05 | 260 | 260 | 255 | 260 | 13,000 |
| 2010/07/02 | 255 | 260 | 255 | 260 | 4,000 |
| 2010/07/01 | 263 | 263 | 252 | 252 | 8,000 |
| 2010/06/30 | 251 | 256 | 250 | 256 | 16,000 |
| 2010/06/29 | 266 | 266 | 256 | 256 | 162,000 |
| 2010/06/28 | 275 | 275 | 261 | 268 | 12,000 |
| 2010/06/25 | 277 | 277 | 268 | 275 | 20,000 |
| 2010/06/24 | 276 | 279 | 276 | 279 | 12,000 |
| 2010/06/23 | 280 | 280 | 278 | 279 | 5,000 |
| 2010/06/22 | 280 | 281 | 280 | 280 | 3,000 |
| 2010/06/21 | 281 | 282 | 281 | 281 | 3,000 |
| 2010/06/18 | 285 | 286 | 280 | 281 | 13,000 |
| 2010/06/17 | 283 | 287 | 283 | 284 | 25,000 |
| 2010/06/16 | 290 | 296 | 283 | 283 | 33,000 |
| 2010/06/15 | 289 | 289 | 285 | 287 | 10,000 |
| 2010/06/14 | 282 | 290 | 282 | 290 | 39,000 |
| 2010/06/11 | 278 | 281 | 278 | 281 | 13,000 |
| 2010/06/10 | 280 | 280 | 273 | 276 | 9,000 |
| 2010/06/09 | 275 | 278 | 272 | 272 | 25,000 |
| 2010/06/08 | 275 | 285 | 272 | 275 | 20,000 |
| 2010/06/07 | 280 | 280 | 274 | 275 | 33,000 |
| 2010/06/04 | 283 | 285 | 275 | 279 | 25,000 |
| 2010/06/03 | 289 | 289 | 279 | 289 | 20,000 |
| 2010/06/02 | 285 | 290 | 274 | 276 | 50,000 |
| 2010/06/01 | 290 | 295 | 280 | 290 | 125,000 |
| 2010/05/31 | 312 | 318 | 283 | 303 | 253,000 |
| 2010/05/28 | 245 | 246 | 240 | 240 | 7,000 |
| 2010/05/27 | 237 | 245 | 236 | 245 | 6,000 |
| 2010/05/26 | 235 | 245 | 235 | 245 | 6,000 |
| 2010/05/25 | 238 | 242 | 235 | 235 | 5,000 |
| 2010/05/24 | 236 | 244 | 236 | 244 | 10,000 |
| 2010/05/21 | 238 | 238 | 231 | 235 | 80,000 |
| 2010/05/20 | 250 | 251 | 243 | 244 | 10,000 |
| 2010/05/19 | 240 | 245 | 227 | 245 | 28,000 |
| 2010/05/18 | 261 | 261 | 243 | 248 | 28,000 |
| 2010/05/17 | 261 | 263 | 258 | 260 | 20,000 |
| 2010/05/14 | 265 | 265 | 263 | 264 | 15,000 |
| 2010/05/13 | 273 | 273 | 260 | 263 | 9,000 |
| 2010/05/12 | 271 | 271 | 263 | 265 | 30,000 |
| 2010/05/11 | 305 | 305 | 271 | 271 | 25,000 |
| 2010/05/10 | 262 | 285 | 262 | 285 | 37,000 |
| 2010/05/07 | 260 | 260 | 240 | 260 | 63,000 |
| 2010/05/06 | 270 | 278 | 267 | 273 | 23,000 |
| 2010/04/30 | 287 | 293 | 286 | 289 | 23,000 |
| 2010/04/28 | 282 | 290 | 278 | 282 | 57,000 |
| 2010/04/27 | 270 | 310 | 270 | 298 | 246,000 |
| 2010/04/26 | 245 | 249 | 245 | 249 | 11,000 |
| 2010/04/23 | 233 | 245 | 230 | 245 | 20,000 |
| 2010/04/22 | 235 | 235 | 232 | 233 | 4,000 |
| 2010/04/21 | 244 | 244 | 235 | 235 | 5,000 |
| 2010/04/20 | 236 | 243 | 236 | 236 | 12,000 |
| 2010/04/19 | 235 | 235 | 235 | 235 | 5,000 |
| 2010/04/16 | 250 | 250 | 240 | 240 | 11,000 |
| 2010/04/15 | 245 | 250 | 245 | 249 | 14,000 |
| 2010/04/14 | 250 | 250 | 240 | 242 | 7,000 |
| 2010/04/13 | 251 | 252 | 235 | 245 | 40,000 |
| 2010/04/12 | 236 | 269 | 236 | 251 | 92,000 |
| 2010/04/09 | 229 | 237 | 229 | 236 | 24,000 |
| 2010/04/08 | 223 | 229 | 223 | 229 | 8,000 |
| 2010/04/07 | 220 | 229 | 220 | 229 | 25,000 |
| 2010/04/06 | 224 | 224 | 218 | 218 | 21,000 |
| 2010/04/05 | 206 | 224 | 206 | 217 | 61,000 |
| 2010/04/02 | 197 | 209 | 196 | 203 | 36,000 |
| 2010/04/01 | 196 | 197 | 194 | 197 | 18,000 |
| 2010/03/31 | 194 | 200 | 194 | 196 | 15,000 |
| 2010/03/30 | 193 | 194 | 193 | 193 | 12,000 |
| 2010/03/29 | 190 | 190 | 190 | 190 | 9,000 |
| 2010/03/26 | 190 | 190 | 189 | 189 | 10,000 |
| 2010/03/25 | 198 | 198 | 190 | 190 | 33,000 |
| 2010/03/24 | 190 | 190 | 190 | 190 | 24,000 |
| 2010/03/23 | 190 | 192 | 190 | 192 | 11,000 |
| 2010/03/19 | 189 | 189 | 189 | 189 | 5,000 |
| 2010/03/18 | 191 | 192 | 190 | 190 | 6,000 |
| 2010/03/17 | 185 | 190 | 185 | 188 | 13,000 |
| 2010/03/16 | 191 | 191 | 176 | 185 | 53,000 |
| 2010/03/15 | 191 | 195 | 189 | 195 | 16,000 |
| 2010/03/12 | 194 | 194 | 190 | 190 | 16,000 |
| 2010/03/11 | 199 | 205 | 194 | 194 | 45,000 |
| 2010/03/10 | 185 | 199 | 185 | 194 | 35,000 |
| 2010/03/09 | 177 | 185 | 177 | 185 | 44,000 |
| 2010/03/08 | 178 | 180 | 173 | 177 | 28,000 |
| 2010/03/05 | 168 | 173 | 168 | 173 | 11,000 |
| 2010/03/04 | 168 | 169 | 167 | 169 | 6,000 |
| 2010/03/03 | 166 | 168 | 166 | 168 | 9,000 |
| 2010/03/02 | 165 | 165 | 164 | 164 | 4,000 |
| 2010/03/01 | 165 | 165 | 163 | 163 | 12,000 |
| 2010/02/26 | 165 | 165 | 165 | 165 | 13,000 |
| 2010/02/25 | 165 | 165 | 165 | 165 | 5,000 |
| 2010/02/24 | 165 | 165 | 165 | 165 | 1,000 |
| 2010/02/23 | 162 | 168 | 162 | 165 | 34,000 |
| 2010/02/22 | 157 | 162 | 157 | 161 | 11,000 |
| 2010/02/19 | 159 | 159 | 157 | 157 | 10,000 |
| 2010/02/18 | 158 | 160 | 158 | 160 | 19,000 |
| 2010/02/17 | 158 | 159 | 156 | 159 | 30,000 |
| 2010/02/16 | 162 | 165 | 158 | 158 | 108,000 |
| 2010/02/15 | 155 | 175 | 155 | 165 | 72,000 |
| 2010/02/12 | 139 | 140 | 137 | 140 | 9,000 |
| 2010/02/10 | 136 | 139 | 135 | 135 | 8,000 |
| 2010/02/09 | 134 | 135 | 134 | 135 | 9,000 |
| 2010/02/05 | 137 | 143 | 135 | 137 | 13,000 |
| 2010/02/04 | 140 | 142 | 139 | 139 | 12,000 |
| 2010/02/03 | 137 | 140 | 137 | 140 | 12,000 |
| 2010/02/02 | 136 | 136 | 136 | 136 | 3,000 |
| 2010/02/01 | 135 | 139 | 135 | 139 | 2,000 |
| 2010/01/29 | 140 | 140 | 140 | 140 | 2,000 |
| 2010/01/28 | 140 | 140 | 140 | 140 | 3,000 |
| 2010/01/27 | 135 | 140 | 135 | 140 | 2,000 |
| 2010/01/22 | 141 | 141 | 141 | 141 | 4,000 |
| 2010/01/21 | 135 | 139 | 135 | 136 | 189,000 |
| 2010/01/20 | 135 | 135 | 135 | 135 | 2,000 |
| 2010/01/19 | 136 | 136 | 136 | 136 | 4,000 |
| 2010/01/18 | 135 | 137 | 135 | 136 | 7,000 |
| 2010/01/15 | 139 | 139 | 137 | 137 | 8,000 |
| 2010/01/14 | 136 | 144 | 136 | 144 | 18,000 |
| 2010/01/08 | 134 | 134 | 132 | 132 | 4,000 |
| 2010/01/05 | 140 | 140 | 139 | 139 | 5,000 |
| 2010/01/04 | 131 | 132 | 129 | 132 | 5,000 |