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 |
---|---|---|---|---|---|
2016/12/30 | 248 | 248 | 248 | 248 | 2,000 |
2016/12/29 | 251 | 251 | 248 | 249 | 8,000 |
2016/12/28 | 251 | 251 | 248 | 250 | 21,000 |
2016/12/27 | 256 | 257 | 256 | 257 | 13,000 |
2016/12/26 | 257 | 259 | 253 | 256 | 49,000 |
2016/12/22 | 258 | 258 | 256 | 257 | 16,000 |
2016/12/21 | 256 | 258 | 256 | 256 | 16,000 |
2016/12/20 | 260 | 260 | 257 | 258 | 24,000 |
2016/12/19 | 254 | 261 | 254 | 260 | 107,000 |
2016/12/16 | 253 | 255 | 252 | 252 | 35,000 |
2016/12/15 | 251 | 252 | 250 | 250 | 12,000 |
2016/12/14 | 254 | 254 | 252 | 254 | 15,000 |
2016/12/13 | 253 | 255 | 252 | 254 | 19,000 |
2016/12/12 | 252 | 255 | 252 | 253 | 19,000 |
2016/12/09 | 250 | 252 | 250 | 251 | 9,000 |
2016/12/08 | 254 | 254 | 248 | 254 | 30,000 |
2016/12/07 | 249 | 253 | 249 | 253 | 56,000 |
2016/12/06 | 243 | 249 | 243 | 249 | 16,000 |
2016/12/05 | 249 | 249 | 241 | 241 | 27,000 |
2016/12/02 | 248 | 250 | 245 | 245 | 39,000 |
2016/12/01 | 245 | 248 | 245 | 248 | 46,000 |
2016/11/30 | 243 | 245 | 242 | 242 | 22,000 |
2016/11/29 | 243 | 244 | 243 | 244 | 14,000 |
2016/11/28 | 243 | 243 | 241 | 243 | 22,000 |
2016/11/25 | 241 | 243 | 240 | 243 | 17,000 |
2016/11/24 | 240 | 243 | 240 | 240 | 53,000 |
2016/11/22 | 239 | 240 | 239 | 240 | 28,000 |
2016/11/21 | 237 | 237 | 234 | 237 | 13,000 |
2016/11/18 | 234 | 235 | 234 | 234 | 21,000 |
2016/11/17 | 232 | 233 | 232 | 233 | 10,000 |
2016/11/16 | 234 | 234 | 232 | 232 | 28,000 |
2016/11/15 | 231 | 231 | 230 | 230 | 8,000 |
2016/11/14 | 233 | 233 | 232 | 233 | 5,000 |
2016/11/11 | 232 | 232 | 232 | 232 | 2,000 |
2016/11/10 | 230 | 233 | 230 | 233 | 4,000 |
2016/11/09 | 231 | 231 | 229 | 231 | 7,000 |
2016/11/08 | 231 | 235 | 231 | 235 | 8,000 |
2016/11/07 | 236 | 236 | 231 | 231 | 3,000 |
2016/11/04 | 235 | 235 | 230 | 233 | 5,000 |
2016/11/02 | 231 | 235 | 231 | 235 | 7,000 |
2016/11/01 | 233 | 236 | 233 | 233 | 21,000 |
2016/10/31 | 235 | 237 | 235 | 236 | 5,000 |
2016/10/28 | 237 | 237 | 235 | 236 | 13,000 |
2016/10/27 | 232 | 235 | 232 | 234 | 12,000 |
2016/10/26 | 231 | 231 | 231 | 231 | 14,000 |
2016/10/25 | 229 | 229 | 229 | 229 | 3,000 |
2016/10/24 | 232 | 232 | 227 | 229 | 13,000 |
2016/10/21 | 231 | 231 | 231 | 231 | 3,000 |
2016/10/20 | 230 | 232 | 230 | 231 | 7,000 |
2016/10/19 | 230 | 230 | 230 | 230 | 15,000 |
2016/10/18 | 230 | 230 | 230 | 230 | 3,000 |
2016/10/17 | 226 | 228 | 226 | 228 | 3,000 |
2016/10/14 | 226 | 229 | 226 | 229 | 15,000 |
2016/10/13 | 230 | 230 | 227 | 227 | 9,000 |
2016/10/12 | 230 | 230 | 230 | 230 | 5,000 |
2016/10/11 | 227 | 228 | 227 | 228 | 7,000 |
2016/10/07 | 226 | 227 | 226 | 227 | 3,000 |
2016/10/06 | 225 | 226 | 225 | 225 | 3,000 |
2016/10/05 | 225 | 225 | 225 | 225 | 2,000 |
2016/10/04 | 224 | 225 | 224 | 224 | 6,000 |
2016/10/03 | 226 | 227 | 225 | 225 | 16,000 |
2016/09/30 | 226 | 226 | 226 | 226 | 2,000 |
2016/09/29 | 225 | 226 | 225 | 225 | 9,000 |
2016/09/28 | 222 | 225 | 222 | 225 | 19,000 |
2016/09/27 | 224 | 224 | 222 | 224 | 15,000 |
2016/09/26 | 225 | 225 | 224 | 224 | 9,000 |
2016/09/23 | 221 | 224 | 221 | 224 | 3,000 |
2016/09/21 | 221 | 222 | 221 | 221 | 6,000 |
2016/09/20 | 221 | 221 | 221 | 221 | 9,000 |
2016/09/16 | 223 | 224 | 221 | 221 | 19,000 |
2016/09/15 | 224 | 224 | 224 | 224 | 1,000 |
2016/09/14 | 224 | 225 | 224 | 225 | 4,000 |
2016/09/13 | 224 | 228 | 224 | 228 | 6,000 |
2016/09/12 | 225 | 225 | 225 | 225 | 1,000 |
2016/09/09 | 225 | 225 | 225 | 225 | 7,000 |
2016/09/08 | 225 | 225 | 225 | 225 | 3,000 |
2016/09/07 | 226 | 226 | 224 | 225 | 9,000 |
2016/09/06 | 226 | 227 | 226 | 226 | 5,000 |
2016/09/05 | 225 | 227 | 225 | 227 | 5,000 |
2016/09/02 | 227 | 227 | 227 | 227 | 2,000 |
2016/09/01 | 227 | 227 | 227 | 227 | 2,000 |
2016/08/31 | 227 | 227 | 227 | 227 | 2,000 |
2016/08/30 | 227 | 227 | 227 | 227 | 2,000 |
2016/08/29 | 226 | 226 | 226 | 226 | 6,000 |
2016/08/26 | 224 | 224 | 223 | 223 | 23,000 |
2016/08/25 | 224 | 224 | 224 | 224 | 5,000 |
2016/08/24 | 224 | 224 | 221 | 221 | 29,000 |
2016/08/23 | 223 | 223 | 223 | 223 | 2,000 |
2016/08/22 | 222 | 222 | 222 | 222 | 20,000 |
2016/08/19 | 225 | 225 | 225 | 225 | 19,000 |
2016/08/18 | 224 | 224 | 224 | 224 | 11,000 |
2016/08/16 | 224 | 224 | 224 | 224 | 2,000 |
2016/08/12 | 225 | 225 | 224 | 225 | 15,000 |
2016/08/09 | 225 | 225 | 225 | 225 | 2,000 |
2016/08/05 | 228 | 230 | 228 | 230 | 4,000 |
2016/08/04 | 220 | 228 | 220 | 228 | 7,000 |
2016/08/01 | 225 | 226 | 225 | 225 | 17,000 |
2016/07/29 | 229 | 230 | 228 | 228 | 13,000 |
2016/07/28 | 230 | 230 | 228 | 228 | 10,000 |
2016/07/27 | 230 | 230 | 224 | 227 | 25,000 |
2016/07/25 | 230 | 230 | 229 | 229 | 17,000 |
2016/07/22 | 228 | 230 | 228 | 230 | 4,000 |
2016/07/21 | 230 | 230 | 230 | 230 | 1,000 |
2016/07/20 | 224 | 228 | 222 | 226 | 7,000 |
2016/07/19 | 217 | 222 | 217 | 222 | 57,000 |
2016/07/15 | 230 | 233 | 228 | 229 | 4,000 |
2016/07/14 | 225 | 227 | 225 | 227 | 7,000 |
2016/07/13 | 233 | 233 | 233 | 233 | 1,000 |
2016/07/12 | 230 | 233 | 230 | 233 | 11,000 |
2016/07/11 | 229 | 230 | 229 | 230 | 4,000 |
2016/07/08 | 230 | 230 | 225 | 227 | 8,000 |
2016/07/07 | 229 | 229 | 229 | 229 | 1,000 |
2016/07/06 | 230 | 230 | 230 | 230 | 1,000 |
2016/07/05 | 229 | 229 | 229 | 229 | 1,000 |
2016/07/04 | 230 | 230 | 225 | 229 | 5,000 |
2016/07/01 | 225 | 226 | 225 | 225 | 15,000 |
2016/06/30 | 230 | 230 | 225 | 225 | 17,000 |
2016/06/29 | 230 | 230 | 222 | 225 | 12,000 |
2016/06/28 | 236 | 236 | 220 | 233 | 8,000 |
2016/06/27 | 232 | 233 | 232 | 233 | 16,000 |
2016/06/24 | 240 | 240 | 225 | 228 | 27,000 |
2016/06/23 | 228 | 234 | 228 | 234 | 5,000 |
2016/06/22 | 228 | 228 | 228 | 228 | 17,000 |
2016/06/20 | 227 | 227 | 227 | 227 | 2,000 |
2016/06/17 | 228 | 230 | 228 | 230 | 2,000 |
2016/06/16 | 226 | 230 | 226 | 227 | 8,000 |
2016/06/15 | 228 | 231 | 228 | 231 | 3,000 |
2016/06/14 | 231 | 235 | 227 | 228 | 11,000 |
2016/06/13 | 230 | 235 | 230 | 235 | 2,000 |
2016/06/09 | 232 | 232 | 232 | 232 | 1,000 |
2016/06/08 | 233 | 233 | 233 | 233 | 10,000 |
2016/06/07 | 234 | 236 | 234 | 235 | 5,000 |
2016/06/06 | 235 | 235 | 234 | 234 | 17,000 |
2016/06/03 | 235 | 235 | 235 | 235 | 1,000 |
2016/06/01 | 236 | 236 | 236 | 236 | 3,000 |
2016/05/30 | 239 | 240 | 239 | 240 | 7,000 |
2016/05/27 | 238 | 238 | 237 | 237 | 18,000 |
2016/05/26 | 237 | 237 | 237 | 237 | 21,000 |
2016/05/25 | 236 | 237 | 236 | 237 | 6,000 |
2016/05/24 | 233 | 236 | 233 | 236 | 2,000 |
2016/05/23 | 236 | 236 | 236 | 236 | 10,000 |
2016/05/18 | 235 | 236 | 235 | 236 | 5,000 |
2016/05/17 | 235 | 235 | 235 | 235 | 1,000 |
2016/05/16 | 235 | 235 | 235 | 235 | 6,000 |
2016/05/11 | 237 | 237 | 236 | 236 | 7,000 |
2016/05/09 | 233 | 233 | 232 | 232 | 2,000 |
2016/05/06 | 231 | 231 | 231 | 231 | 1,000 |
2016/05/02 | 232 | 233 | 231 | 231 | 8,000 |
2016/04/28 | 236 | 237 | 234 | 234 | 9,000 |
2016/04/27 | 233 | 236 | 233 | 236 | 5,000 |
2016/04/26 | 232 | 237 | 232 | 237 | 11,000 |
2016/04/25 | 237 | 237 | 230 | 231 | 14,000 |
2016/04/22 | 233 | 235 | 233 | 234 | 4,000 |
2016/04/21 | 233 | 234 | 233 | 234 | 6,000 |
2016/04/20 | 232 | 232 | 229 | 230 | 8,000 |
2016/04/19 | 230 | 230 | 230 | 230 | 5,000 |
2016/04/15 | 231 | 231 | 231 | 231 | 13,000 |
2016/04/14 | 226 | 231 | 225 | 231 | 6,000 |
2016/04/13 | 224 | 229 | 224 | 229 | 9,000 |
2016/04/12 | 227 | 227 | 222 | 222 | 7,000 |
2016/04/11 | 224 | 227 | 224 | 227 | 3,000 |
2016/04/08 | 228 | 228 | 227 | 227 | 5,000 |
2016/04/07 | 227 | 235 | 227 | 234 | 7,000 |
2016/04/05 | 230 | 230 | 230 | 230 | 1,000 |
2016/04/04 | 226 | 230 | 226 | 230 | 3,000 |
2016/04/01 | 233 | 233 | 225 | 231 | 32,000 |
2016/03/31 | 234 | 235 | 234 | 235 | 10,000 |
2016/03/30 | 234 | 236 | 234 | 236 | 6,000 |
2016/03/29 | 236 | 236 | 236 | 236 | 3,000 |
2016/03/28 | 237 | 237 | 233 | 233 | 6,000 |
2016/03/25 | 236 | 236 | 233 | 234 | 28,000 |
2016/03/24 | 234 | 234 | 234 | 234 | 1,000 |
2016/03/23 | 232 | 235 | 232 | 235 | 9,000 |
2016/03/22 | 231 | 233 | 231 | 233 | 4,000 |
2016/03/18 | 231 | 231 | 231 | 231 | 1,000 |
2016/03/17 | 230 | 230 | 230 | 230 | 1,000 |
2016/03/16 | 232 | 232 | 229 | 231 | 17,000 |
2016/03/15 | 235 | 235 | 230 | 233 | 7,000 |
2016/03/14 | 229 | 232 | 229 | 229 | 19,000 |
2016/03/11 | 227 | 227 | 227 | 227 | 2,000 |
2016/03/10 | 229 | 230 | 226 | 230 | 5,000 |
2016/03/08 | 235 | 235 | 235 | 235 | 11,000 |
2016/03/07 | 228 | 232 | 227 | 232 | 28,000 |
2016/03/04 | 223 | 224 | 223 | 224 | 8,000 |
2016/03/03 | 228 | 228 | 227 | 228 | 15,000 |
2016/03/02 | 228 | 228 | 228 | 228 | 2,000 |
2016/02/29 | 228 | 228 | 228 | 228 | 3,000 |
2016/02/26 | 224 | 226 | 224 | 226 | 17,000 |
2016/02/25 | 224 | 224 | 222 | 224 | 6,000 |
2016/02/24 | 221 | 221 | 217 | 217 | 12,000 |
2016/02/23 | 224 | 224 | 224 | 224 | 15,000 |
2016/02/22 | 226 | 226 | 224 | 224 | 6,000 |
2016/02/19 | 223 | 223 | 223 | 223 | 13,000 |
2016/02/18 | 216 | 223 | 216 | 223 | 8,000 |
2016/02/17 | 224 | 224 | 224 | 224 | 1,000 |
2016/02/16 | 214 | 220 | 212 | 220 | 13,000 |
2016/02/15 | 218 | 218 | 214 | 214 | 10,000 |
2016/02/12 | 216 | 216 | 214 | 214 | 27,000 |
2016/02/10 | 217 | 220 | 216 | 216 | 10,000 |
2016/02/09 | 218 | 219 | 217 | 217 | 10,000 |
2016/02/08 | 228 | 228 | 222 | 222 | 7,000 |
2016/02/04 | 224 | 225 | 224 | 225 | 4,000 |
2016/02/03 | 226 | 226 | 224 | 224 | 21,000 |
2016/02/02 | 229 | 229 | 225 | 225 | 9,000 |
2016/02/01 | 227 | 228 | 227 | 228 | 4,000 |
2016/01/29 | 230 | 230 | 225 | 225 | 14,000 |
2016/01/28 | 230 | 230 | 226 | 230 | 4,000 |
2016/01/27 | 222 | 228 | 222 | 228 | 4,000 |
2016/01/25 | 227 | 227 | 220 | 220 | 6,000 |
2016/01/22 | 220 | 222 | 218 | 218 | 12,000 |
2016/01/21 | 222 | 222 | 220 | 220 | 14,000 |
2016/01/20 | 224 | 224 | 222 | 222 | 31,000 |
2016/01/19 | 226 | 226 | 226 | 226 | 2,000 |
2016/01/18 | 225 | 230 | 222 | 226 | 21,000 |
2016/01/15 | 234 | 234 | 230 | 230 | 18,000 |
2016/01/14 | 234 | 234 | 232 | 233 | 10,000 |
2016/01/13 | 233 | 235 | 232 | 235 | 20,000 |
2016/01/12 | 237 | 238 | 235 | 235 | 6,000 |
2016/01/08 | 241 | 241 | 238 | 238 | 40,000 |
2016/01/07 | 242 | 242 | 240 | 240 | 11,000 |
2016/01/06 | 241 | 243 | 241 | 243 | 6,000 |
2016/01/05 | 241 | 244 | 241 | 242 | 9,000 |
2016/01/04 | 243 | 246 | 242 | 244 | 13,000 |