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 |
---|---|---|---|---|---|
2011/12/30 | 281 | 281 | 278 | 280 | 27,000 |
2011/12/29 | 283 | 285 | 278 | 279 | 53,000 |
2011/12/28 | 285 | 288 | 283 | 287 | 41,000 |
2011/12/27 | 305 | 308 | 303 | 303 | 46,000 |
2011/12/26 | 310 | 311 | 304 | 307 | 42,000 |
2011/12/22 | 302 | 304 | 302 | 304 | 27,000 |
2011/12/21 | 301 | 302 | 299 | 302 | 16,000 |
2011/12/20 | 298 | 304 | 298 | 300 | 12,000 |
2011/12/19 | 299 | 299 | 297 | 297 | 9,000 |
2011/12/16 | 303 | 303 | 303 | 303 | 4,000 |
2011/12/15 | 307 | 307 | 304 | 304 | 12,000 |
2011/12/14 | 306 | 310 | 306 | 310 | 12,000 |
2011/12/13 | 308 | 309 | 306 | 308 | 13,000 |
2011/12/12 | 311 | 318 | 306 | 312 | 40,000 |
2011/12/09 | 317 | 317 | 315 | 315 | 2,000 |
2011/12/08 | 316 | 316 | 316 | 316 | 1,000 |
2011/12/07 | 317 | 318 | 317 | 317 | 3,000 |
2011/12/06 | 320 | 320 | 314 | 314 | 35,000 |
2011/12/05 | 311 | 320 | 311 | 320 | 51,000 |
2011/12/02 | 308 | 308 | 307 | 308 | 26,000 |
2011/12/01 | 309 | 311 | 305 | 310 | 21,000 |
2011/11/30 | 306 | 306 | 304 | 304 | 9,000 |
2011/11/29 | 301 | 306 | 301 | 306 | 6,000 |
2011/11/28 | 301 | 303 | 300 | 301 | 12,000 |
2011/11/25 | 298 | 304 | 295 | 300 | 18,000 |
2011/11/24 | 292 | 299 | 290 | 298 | 6,000 |
2011/11/22 | 288 | 293 | 286 | 293 | 10,000 |
2011/11/21 | 290 | 290 | 288 | 290 | 3,000 |
2011/11/18 | 290 | 296 | 290 | 296 | 13,000 |
2011/11/17 | 297 | 298 | 295 | 296 | 19,000 |
2011/11/16 | 297 | 299 | 297 | 297 | 7,000 |
2011/11/15 | 298 | 306 | 298 | 299 | 13,000 |
2011/11/14 | 296 | 301 | 295 | 298 | 10,000 |
2011/11/11 | 296 | 299 | 296 | 299 | 4,000 |
2011/11/10 | 300 | 300 | 295 | 296 | 19,000 |
2011/11/09 | 305 | 305 | 301 | 301 | 9,000 |
2011/11/08 | 308 | 311 | 306 | 309 | 12,000 |
2011/11/07 | 322 | 322 | 315 | 316 | 8,000 |
2011/11/04 | 324 | 326 | 320 | 322 | 49,000 |
2011/11/02 | 308 | 320 | 308 | 319 | 42,000 |
2011/11/01 | 300 | 315 | 300 | 313 | 60,000 |
2011/10/31 | 304 | 304 | 296 | 303 | 34,000 |
2011/10/28 | 304 | 304 | 300 | 301 | 13,000 |
2011/10/27 | 300 | 300 | 298 | 299 | 12,000 |
2011/10/26 | 296 | 297 | 296 | 297 | 2,000 |
2011/10/25 | 302 | 302 | 297 | 297 | 8,000 |
2011/10/24 | 297 | 304 | 297 | 300 | 13,000 |
2011/10/21 | 297 | 297 | 297 | 297 | 1,000 |
2011/10/20 | 292 | 292 | 288 | 288 | 2,000 |
2011/10/19 | 292 | 292 | 292 | 292 | 1,000 |
2011/10/18 | 288 | 290 | 288 | 290 | 3,000 |
2011/10/17 | 290 | 290 | 286 | 290 | 12,000 |
2011/10/14 | 286 | 290 | 286 | 290 | 3,000 |
2011/10/13 | 290 | 290 | 290 | 290 | 2,000 |
2011/10/12 | 285 | 285 | 283 | 284 | 3,000 |
2011/10/11 | 292 | 294 | 285 | 285 | 10,000 |
2011/10/07 | 281 | 284 | 278 | 284 | 13,000 |
2011/10/06 | 278 | 278 | 273 | 273 | 19,000 |
2011/10/05 | 278 | 278 | 273 | 273 | 6,000 |
2011/10/04 | 280 | 280 | 275 | 280 | 16,000 |
2011/10/03 | 280 | 285 | 280 | 285 | 7,000 |
2011/09/30 | 287 | 290 | 285 | 285 | 11,000 |
2011/09/29 | 288 | 288 | 284 | 287 | 3,000 |
2011/09/28 | 294 | 294 | 287 | 287 | 11,000 |
2011/09/27 | 289 | 290 | 285 | 289 | 6,000 |
2011/09/26 | 295 | 295 | 282 | 284 | 21,000 |
2011/09/22 | 297 | 297 | 292 | 295 | 74,000 |
2011/09/21 | 300 | 300 | 300 | 300 | 1,000 |
2011/09/20 | 298 | 300 | 296 | 299 | 59,000 |
2011/09/16 | 300 | 300 | 297 | 299 | 17,000 |
2011/09/15 | 300 | 300 | 296 | 296 | 2,000 |
2011/09/14 | 297 | 298 | 296 | 298 | 9,000 |
2011/09/13 | 298 | 298 | 297 | 298 | 10,000 |
2011/09/12 | 296 | 299 | 296 | 299 | 6,000 |
2011/09/09 | 300 | 301 | 300 | 300 | 6,000 |
2011/09/08 | 300 | 300 | 300 | 300 | 7,000 |
2011/09/07 | 298 | 298 | 298 | 298 | 1,000 |
2011/09/06 | 305 | 305 | 296 | 296 | 21,000 |
2011/09/05 | 298 | 309 | 298 | 309 | 11,000 |
2011/09/02 | 303 | 303 | 303 | 303 | 3,000 |
2011/09/01 | 306 | 308 | 305 | 306 | 12,000 |
2011/08/31 | 306 | 306 | 304 | 304 | 11,000 |
2011/08/30 | 307 | 307 | 302 | 306 | 5,000 |
2011/08/29 | 301 | 301 | 299 | 299 | 31,000 |
2011/08/26 | 298 | 302 | 295 | 296 | 29,000 |
2011/08/25 | 303 | 310 | 299 | 299 | 15,000 |
2011/08/24 | 300 | 301 | 297 | 301 | 13,000 |
2011/08/23 | 301 | 301 | 293 | 293 | 34,000 |
2011/08/22 | 300 | 303 | 299 | 303 | 22,000 |
2011/08/19 | 309 | 309 | 305 | 305 | 14,000 |
2011/08/18 | 317 | 317 | 313 | 313 | 17,000 |
2011/08/17 | 319 | 320 | 318 | 319 | 15,000 |
2011/08/16 | 323 | 324 | 319 | 319 | 15,000 |
2011/08/15 | 318 | 323 | 318 | 323 | 12,000 |
2011/08/12 | 328 | 328 | 319 | 319 | 24,000 |
2011/08/11 | 310 | 320 | 310 | 320 | 31,000 |
2011/08/10 | 322 | 322 | 310 | 320 | 54,000 |
2011/08/09 | 308 | 316 | 292 | 315 | 200,000 |
2011/08/08 | 330 | 330 | 319 | 320 | 55,000 |
2011/08/05 | 330 | 334 | 326 | 332 | 66,000 |
2011/08/04 | 338 | 342 | 336 | 342 | 34,000 |
2011/08/03 | 333 | 335 | 333 | 335 | 73,000 |
2011/08/02 | 347 | 354 | 336 | 339 | 212,000 |
2011/08/01 | 355 | 365 | 350 | 351 | 680,000 |
2011/07/29 | 332 | 333 | 328 | 331 | 48,000 |
2011/07/28 | 339 | 339 | 328 | 332 | 46,000 |
2011/07/27 | 338 | 341 | 330 | 340 | 79,000 |
2011/07/26 | 338 | 344 | 338 | 338 | 15,000 |
2011/07/25 | 337 | 340 | 337 | 337 | 32,000 |
2011/07/22 | 329 | 332 | 329 | 332 | 17,000 |
2011/07/21 | 327 | 330 | 327 | 327 | 8,000 |
2011/07/20 | 330 | 330 | 325 | 325 | 20,000 |
2011/07/19 | 330 | 331 | 330 | 331 | 9,000 |
2011/07/15 | 330 | 330 | 325 | 326 | 7,000 |
2011/07/14 | 331 | 332 | 330 | 330 | 15,000 |
2011/07/13 | 330 | 333 | 326 | 333 | 13,000 |
2011/07/12 | 328 | 333 | 326 | 326 | 24,000 |
2011/07/11 | 327 | 330 | 325 | 330 | 22,000 |
2011/07/08 | 327 | 328 | 325 | 326 | 21,000 |
2011/07/07 | 325 | 327 | 321 | 326 | 14,000 |
2011/07/06 | 325 | 327 | 325 | 327 | 21,000 |
2011/07/05 | 322 | 323 | 322 | 323 | 5,000 |
2011/07/04 | 323 | 324 | 323 | 324 | 2,000 |
2011/07/01 | 325 | 325 | 322 | 323 | 9,000 |
2011/06/30 | 328 | 328 | 321 | 324 | 14,000 |
2011/06/29 | 318 | 320 | 318 | 320 | 8,000 |
2011/06/28 | 323 | 323 | 317 | 317 | 6,000 |
2011/06/27 | 325 | 325 | 318 | 319 | 7,000 |
2011/06/24 | 324 | 324 | 319 | 319 | 36,000 |
2011/06/23 | 323 | 324 | 322 | 323 | 8,000 |
2011/06/22 | 323 | 323 | 320 | 320 | 4,000 |
2011/06/21 | 313 | 318 | 313 | 317 | 14,000 |
2011/06/20 | 312 | 314 | 312 | 314 | 8,000 |
2011/06/17 | 312 | 312 | 308 | 309 | 17,000 |
2011/06/16 | 312 | 314 | 312 | 313 | 14,000 |
2011/06/15 | 315 | 315 | 313 | 313 | 10,000 |
2011/06/14 | 310 | 313 | 310 | 313 | 10,000 |
2011/06/13 | 314 | 314 | 310 | 310 | 21,000 |
2011/06/10 | 313 | 316 | 313 | 313 | 7,000 |
2011/06/09 | 310 | 313 | 310 | 313 | 13,000 |
2011/06/08 | 310 | 313 | 310 | 313 | 5,000 |
2011/06/07 | 307 | 312 | 305 | 312 | 29,000 |
2011/06/06 | 316 | 319 | 315 | 315 | 25,000 |
2011/06/03 | 328 | 328 | 322 | 322 | 11,000 |
2011/06/02 | 327 | 329 | 325 | 329 | 19,000 |
2011/06/01 | 339 | 339 | 334 | 336 | 16,000 |
2011/05/31 | 350 | 360 | 334 | 337 | 247,000 |
2011/05/30 | 326 | 326 | 325 | 326 | 17,000 |
2011/05/27 | 313 | 318 | 310 | 318 | 18,000 |
2011/05/26 | 310 | 310 | 305 | 305 | 12,000 |
2011/05/25 | 314 | 314 | 309 | 309 | 4,000 |
2011/05/24 | 300 | 310 | 300 | 306 | 27,000 |
2011/05/23 | 312 | 313 | 310 | 310 | 15,000 |
2011/05/20 | 320 | 320 | 311 | 311 | 9,000 |
2011/05/19 | 323 | 323 | 323 | 323 | 2,000 |
2011/05/18 | 322 | 322 | 322 | 322 | 3,000 |
2011/05/17 | 311 | 317 | 308 | 314 | 40,000 |
2011/05/16 | 310 | 320 | 310 | 319 | 15,000 |
2011/05/13 | 325 | 330 | 312 | 316 | 26,000 |
2011/05/12 | 320 | 330 | 320 | 322 | 30,000 |
2011/05/11 | 336 | 336 | 330 | 330 | 5,000 |
2011/05/10 | 333 | 340 | 318 | 331 | 95,000 |
2011/05/09 | 325 | 341 | 324 | 332 | 60,000 |
2011/05/06 | 324 | 325 | 318 | 323 | 32,000 |
2011/05/02 | 332 | 341 | 308 | 332 | 129,000 |
2011/04/28 | 310 | 338 | 310 | 331 | 271,000 |
2011/04/27 | 275 | 279 | 275 | 278 | 11,000 |
2011/04/26 | 275 | 278 | 270 | 275 | 26,000 |
2011/04/25 | 282 | 286 | 275 | 275 | 31,000 |
2011/04/22 | 282 | 282 | 276 | 280 | 19,000 |
2011/04/21 | 280 | 286 | 280 | 280 | 27,000 |
2011/04/20 | 278 | 278 | 278 | 278 | 6,000 |
2011/04/19 | 281 | 281 | 274 | 278 | 7,000 |
2011/04/18 | 280 | 287 | 280 | 287 | 6,000 |
2011/04/15 | 279 | 279 | 270 | 279 | 11,000 |
2011/04/14 | 0 | 0 | 0 | 274 | 0 |
2011/04/13 | 274 | 274 | 274 | 274 | 5,000 |
2011/04/12 | 270 | 282 | 270 | 282 | 5,000 |
2011/04/11 | 273 | 273 | 273 | 273 | 1,000 |
2011/04/08 | 261 | 268 | 261 | 268 | 5,000 |
2011/04/07 | 274 | 275 | 262 | 268 | 17,000 |
2011/04/06 | 271 | 271 | 269 | 271 | 13,000 |
2011/04/05 | 281 | 284 | 276 | 276 | 64,000 |
2011/04/04 | 283 | 286 | 271 | 279 | 28,000 |
2011/04/01 | 290 | 292 | 285 | 291 | 13,000 |
2011/03/31 | 288 | 290 | 288 | 290 | 6,000 |
2011/03/30 | 280 | 286 | 278 | 286 | 19,000 |
2011/03/29 | 272 | 277 | 272 | 272 | 23,000 |
2011/03/28 | 285 | 285 | 270 | 275 | 22,000 |
2011/03/25 | 278 | 286 | 271 | 285 | 44,000 |
2011/03/24 | 282 | 282 | 272 | 272 | 18,000 |
2011/03/23 | 280 | 290 | 278 | 282 | 175,000 |
2011/03/22 | 270 | 284 | 270 | 279 | 90,000 |
2011/03/18 | 239 | 269 | 239 | 265 | 66,000 |
2011/03/17 | 210 | 243 | 210 | 243 | 81,000 |
2011/03/16 | 204 | 253 | 204 | 235 | 74,000 |
2011/03/15 | 273 | 273 | 194 | 210 | 150,000 |
2011/03/14 | 257 | 300 | 257 | 274 | 126,000 |
2011/03/11 | 305 | 310 | 302 | 305 | 50,000 |
2011/03/10 | 320 | 320 | 311 | 311 | 51,000 |
2011/03/09 | 324 | 324 | 320 | 320 | 8,000 |
2011/03/08 | 324 | 325 | 319 | 319 | 11,000 |
2011/03/07 | 319 | 319 | 318 | 318 | 5,000 |
2011/03/04 | 321 | 325 | 320 | 322 | 40,000 |
2011/03/03 | 317 | 321 | 316 | 318 | 17,000 |
2011/03/02 | 326 | 329 | 319 | 319 | 53,000 |
2011/03/01 | 332 | 333 | 328 | 331 | 29,000 |
2011/02/28 | 318 | 334 | 318 | 334 | 50,000 |
2011/02/25 | 313 | 319 | 310 | 319 | 45,000 |
2011/02/24 | 321 | 325 | 313 | 314 | 92,000 |
2011/02/23 | 320 | 329 | 312 | 329 | 119,000 |
2011/02/22 | 330 | 335 | 326 | 328 | 65,000 |
2011/02/21 | 330 | 336 | 329 | 331 | 46,000 |
2011/02/18 | 334 | 342 | 333 | 337 | 62,000 |
2011/02/17 | 333 | 338 | 320 | 332 | 142,000 |
2011/02/16 | 340 | 340 | 334 | 335 | 59,000 |
2011/02/15 | 346 | 348 | 330 | 337 | 247,000 |
2011/02/14 | 362 | 363 | 355 | 363 | 76,000 |
2011/02/10 | 350 | 360 | 346 | 359 | 88,000 |
2011/02/09 | 353 | 358 | 343 | 346 | 107,000 |
2011/02/08 | 359 | 367 | 343 | 348 | 266,000 |
2011/02/07 | 335 | 350 | 335 | 350 | 155,000 |
2011/02/04 | 328 | 335 | 328 | 333 | 28,000 |
2011/02/03 | 335 | 337 | 331 | 333 | 42,000 |
2011/02/02 | 337 | 338 | 330 | 335 | 105,000 |
2011/02/01 | 320 | 338 | 320 | 330 | 148,000 |
2011/01/31 | 301 | 315 | 301 | 315 | 102,000 |
2011/01/28 | 313 | 313 | 300 | 312 | 88,000 |
2011/01/27 | 313 | 314 | 304 | 311 | 78,000 |
2011/01/26 | 317 | 320 | 301 | 311 | 273,000 |
2011/01/25 | 293 | 310 | 290 | 301 | 244,000 |
2011/01/24 | 280 | 282 | 276 | 282 | 65,000 |
2011/01/21 | 284 | 289 | 267 | 275 | 100,000 |
2011/01/20 | 282 | 285 | 281 | 281 | 10,000 |
2011/01/19 | 283 | 284 | 280 | 284 | 23,000 |
2011/01/18 | 285 | 285 | 278 | 283 | 19,000 |
2011/01/17 | 280 | 283 | 277 | 282 | 56,000 |
2011/01/14 | 273 | 280 | 271 | 280 | 35,000 |
2011/01/13 | 276 | 278 | 273 | 276 | 12,000 |
2011/01/12 | 275 | 281 | 271 | 274 | 62,000 |
2011/01/11 | 272 | 280 | 269 | 274 | 43,000 |
2011/01/07 | 270 | 272 | 270 | 272 | 19,000 |
2011/01/06 | 273 | 275 | 267 | 270 | 43,000 |
2011/01/05 | 271 | 271 | 267 | 269 | 23,000 |
2011/01/04 | 273 | 273 | 269 | 272 | 28,000 |