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 |
---|---|---|---|---|---|
2020/12/30 | 177 | 180 | 177 | 180 | 10,100 |
2020/12/29 | 175 | 181 | 175 | 177 | 6,400 |
2020/12/28 | 175 | 182 | 173 | 176 | 48,200 |
2020/12/25 | 183 | 183 | 179 | 179 | 18,200 |
2020/12/24 | 184 | 185 | 181 | 183 | 28,900 |
2020/12/23 | 185 | 185 | 183 | 183 | 8,700 |
2020/12/22 | 187 | 187 | 181 | 187 | 16,500 |
2020/12/21 | 187 | 188 | 186 | 187 | 12,900 |
2020/12/18 | 186 | 187 | 186 | 187 | 11,200 |
2020/12/17 | 188 | 189 | 186 | 186 | 12,200 |
2020/12/16 | 188 | 189 | 188 | 189 | 12,400 |
2020/12/15 | 189 | 189 | 186 | 188 | 38,100 |
2020/12/14 | 190 | 191 | 188 | 189 | 22,800 |
2020/12/11 | 188 | 190 | 188 | 189 | 2,400 |
2020/12/10 | 190 | 190 | 189 | 190 | 16,700 |
2020/12/09 | 191 | 191 | 188 | 189 | 19,200 |
2020/12/08 | 191 | 191 | 188 | 190 | 13,200 |
2020/12/07 | 189 | 192 | 189 | 190 | 4,700 |
2020/12/04 | 193 | 193 | 191 | 192 | 11,600 |
2020/12/03 | 191 | 191 | 188 | 189 | 17,900 |
2020/12/02 | 193 | 193 | 190 | 191 | 12,800 |
2020/12/01 | 192 | 193 | 191 | 193 | 8,500 |
2020/11/30 | 195 | 195 | 193 | 194 | 8,600 |
2020/11/27 | 192 | 195 | 192 | 194 | 5,800 |
2020/11/26 | 190 | 194 | 190 | 194 | 16,700 |
2020/11/25 | 190 | 191 | 189 | 191 | 25,600 |
2020/11/24 | 188 | 190 | 188 | 190 | 10,200 |
2020/11/20 | 185 | 188 | 184 | 188 | 7,000 |
2020/11/19 | 185 | 186 | 184 | 185 | 5,000 |
2020/11/18 | 184 | 184 | 184 | 184 | 1,000 |
2020/11/17 | 182 | 185 | 182 | 185 | 4,600 |
2020/11/16 | 182 | 184 | 182 | 182 | 13,900 |
2020/11/13 | 185 | 186 | 180 | 182 | 18,600 |
2020/11/12 | 181 | 186 | 181 | 183 | 39,400 |
2020/11/11 | 175 | 183 | 173 | 181 | 59,000 |
2020/11/10 | 176 | 176 | 172 | 173 | 7,700 |
2020/11/09 | 173 | 175 | 170 | 172 | 11,300 |
2020/11/06 | 170 | 175 | 170 | 173 | 6,500 |
2020/11/05 | 172 | 173 | 169 | 170 | 20,300 |
2020/11/04 | 174 | 174 | 170 | 172 | 17,600 |
2020/11/02 | 178 | 178 | 172 | 172 | 27,100 |
2020/10/30 | 180 | 180 | 177 | 178 | 13,100 |
2020/10/29 | 181 | 182 | 178 | 180 | 12,100 |
2020/10/28 | 184 | 184 | 179 | 180 | 8,600 |
2020/10/27 | 182 | 182 | 171 | 180 | 16,100 |
2020/10/26 | 184 | 184 | 180 | 181 | 18,800 |
2020/10/23 | 183 | 183 | 176 | 179 | 17,600 |
2020/10/22 | 176 | 182 | 176 | 182 | 5,500 |
2020/10/21 | 180 | 183 | 175 | 179 | 8,600 |
2020/10/20 | 183 | 183 | 179 | 180 | 5,700 |
2020/10/19 | 182 | 184 | 173 | 180 | 20,100 |
2020/10/16 | 175 | 181 | 175 | 177 | 12,500 |
2020/10/15 | 172 | 180 | 172 | 175 | 19,400 |
2020/10/14 | 172 | 173 | 172 | 172 | 12,100 |
2020/10/13 | 173 | 173 | 171 | 171 | 26,300 |
2020/10/12 | 174 | 177 | 171 | 174 | 43,000 |
2020/10/09 | 176 | 177 | 174 | 176 | 29,200 |
2020/10/08 | 174 | 175 | 173 | 175 | 4,200 |
2020/10/07 | 174 | 175 | 170 | 172 | 25,800 |
2020/10/06 | 172 | 175 | 171 | 175 | 20,400 |
2020/10/05 | 174 | 175 | 170 | 171 | 18,500 |
2020/10/02 | 177 | 178 | 170 | 170 | 35,800 |
2020/09/30 | 180 | 180 | 176 | 176 | 16,900 |
2020/09/29 | 192 | 193 | 176 | 179 | 77,000 |
2020/09/28 | 194 | 194 | 190 | 191 | 12,700 |
2020/09/25 | 195 | 195 | 188 | 193 | 30,100 |
2020/09/24 | 194 | 195 | 190 | 194 | 9,000 |
2020/09/23 | 193 | 194 | 189 | 193 | 9,900 |
2020/09/18 | 194 | 195 | 193 | 194 | 4,800 |
2020/09/17 | 193 | 195 | 191 | 194 | 29,800 |
2020/09/16 | 195 | 195 | 192 | 192 | 2,600 |
2020/09/15 | 193 | 195 | 192 | 195 | 7,700 |
2020/09/14 | 192 | 195 | 192 | 192 | 7,400 |
2020/09/11 | 190 | 196 | 190 | 194 | 18,500 |
2020/09/10 | 193 | 193 | 185 | 191 | 21,800 |
2020/09/09 | 193 | 195 | 192 | 192 | 9,000 |
2020/09/08 | 195 | 195 | 193 | 194 | 2,700 |
2020/09/07 | 194 | 195 | 193 | 195 | 4,600 |
2020/09/04 | 195 | 195 | 193 | 194 | 16,600 |
2020/09/03 | 197 | 197 | 194 | 195 | 16,400 |
2020/09/02 | 196 | 197 | 192 | 196 | 37,900 |
2020/09/01 | 195 | 198 | 192 | 196 | 62,500 |
2020/08/31 | 204 | 210 | 204 | 204 | 23,000 |
2020/08/28 | 204 | 204 | 201 | 203 | 19,300 |
2020/08/27 | 204 | 204 | 201 | 202 | 14,000 |
2020/08/26 | 203 | 205 | 203 | 204 | 5,900 |
2020/08/25 | 205 | 205 | 198 | 203 | 10,700 |
2020/08/24 | 203 | 204 | 203 | 204 | 1,400 |
2020/08/21 | 202 | 204 | 202 | 203 | 1,300 |
2020/08/20 | 201 | 204 | 200 | 204 | 3,900 |
2020/08/19 | 201 | 202 | 201 | 202 | 1,900 |
2020/08/18 | 204 | 204 | 199 | 200 | 3,100 |
2020/08/17 | 203 | 204 | 201 | 203 | 3,800 |
2020/08/14 | 205 | 207 | 201 | 203 | 18,600 |
2020/08/13 | 208 | 209 | 203 | 204 | 35,700 |
2020/08/12 | 206 | 206 | 204 | 204 | 3,500 |
2020/08/11 | 202 | 205 | 202 | 203 | 3,500 |
2020/08/07 | 202 | 202 | 199 | 201 | 13,200 |
2020/08/06 | 201 | 201 | 198 | 201 | 2,800 |
2020/08/05 | 203 | 205 | 199 | 199 | 6,800 |
2020/08/04 | 204 | 204 | 201 | 203 | 5,500 |
2020/08/03 | 197 | 204 | 197 | 198 | 2,900 |
2020/07/31 | 205 | 206 | 198 | 198 | 43,800 |
2020/07/30 | 215 | 215 | 205 | 206 | 21,000 |
2020/07/29 | 214 | 215 | 208 | 215 | 20,300 |
2020/07/28 | 215 | 215 | 213 | 214 | 16,500 |
2020/07/27 | 215 | 215 | 210 | 213 | 5,400 |
2020/07/22 | 211 | 215 | 211 | 214 | 1,100 |
2020/07/21 | 215 | 215 | 212 | 212 | 2,300 |
2020/07/20 | 216 | 216 | 215 | 216 | 1,200 |
2020/07/17 | 216 | 217 | 216 | 217 | 1,400 |
2020/07/16 | 215 | 217 | 215 | 216 | 2,000 |
2020/07/15 | 217 | 217 | 213 | 215 | 2,700 |
2020/07/14 | 218 | 218 | 215 | 217 | 1,900 |
2020/07/13 | 216 | 219 | 216 | 218 | 1,500 |
2020/07/10 | 218 | 218 | 216 | 216 | 1,000 |
2020/07/09 | 217 | 218 | 217 | 218 | 1,500 |
2020/07/08 | 214 | 219 | 214 | 217 | 1,000 |
2020/07/07 | 217 | 219 | 217 | 219 | 3,100 |
2020/07/06 | 216 | 217 | 216 | 217 | 1,800 |
2020/07/03 | 213 | 216 | 213 | 216 | 500 |
2020/07/02 | 215 | 218 | 214 | 214 | 3,100 |
2020/07/01 | 218 | 218 | 215 | 215 | 800 |
2020/06/30 | 220 | 220 | 216 | 218 | 11,300 |
2020/06/29 | 208 | 212 | 205 | 212 | 19,800 |
2020/06/26 | 219 | 221 | 214 | 215 | 14,400 |
2020/06/25 | 226 | 226 | 219 | 222 | 5,600 |
2020/06/24 | 223 | 226 | 212 | 223 | 20,400 |
2020/06/23 | 219 | 224 | 218 | 222 | 11,700 |
2020/06/22 | 217 | 220 | 215 | 219 | 33,600 |
2020/06/19 | 215 | 220 | 215 | 217 | 20,500 |
2020/06/18 | 215 | 215 | 214 | 214 | 1,000 |
2020/06/17 | 215 | 215 | 213 | 215 | 2,300 |
2020/06/16 | 211 | 215 | 211 | 215 | 3,100 |
2020/06/15 | 215 | 215 | 210 | 213 | 2,400 |
2020/06/12 | 210 | 213 | 205 | 213 | 9,000 |
2020/06/11 | 214 | 215 | 212 | 212 | 6,000 |
2020/06/10 | 213 | 214 | 213 | 214 | 1,900 |
2020/06/09 | 213 | 214 | 212 | 214 | 3,600 |
2020/06/08 | 214 | 214 | 212 | 213 | 9,100 |
2020/06/05 | 208 | 213 | 208 | 213 | 15,500 |
2020/06/04 | 211 | 213 | 209 | 209 | 4,300 |
2020/06/03 | 211 | 212 | 208 | 209 | 5,800 |
2020/06/02 | 209 | 211 | 208 | 208 | 9,000 |
2020/06/01 | 205 | 208 | 204 | 206 | 9,500 |
2020/05/29 | 215 | 215 | 205 | 205 | 25,600 |
2020/05/28 | 210 | 218 | 210 | 214 | 29,600 |
2020/05/27 | 210 | 210 | 206 | 210 | 17,700 |
2020/05/26 | 206 | 209 | 206 | 209 | 5,800 |
2020/05/25 | 207 | 207 | 205 | 205 | 6,300 |
2020/05/22 | 205 | 206 | 202 | 206 | 5,400 |
2020/05/21 | 207 | 207 | 202 | 205 | 5,600 |
2020/05/20 | 203 | 205 | 203 | 205 | 4,300 |
2020/05/19 | 203 | 204 | 202 | 202 | 9,900 |
2020/05/18 | 205 | 205 | 197 | 199 | 16,600 |
2020/05/15 | 200 | 203 | 200 | 201 | 8,600 |
2020/05/14 | 201 | 201 | 196 | 200 | 6,100 |
2020/05/13 | 204 | 206 | 202 | 202 | 4,400 |
2020/05/12 | 207 | 207 | 205 | 206 | 1,900 |
2020/05/11 | 206 | 207 | 203 | 207 | 7,800 |
2020/05/08 | 206 | 207 | 201 | 205 | 10,400 |
2020/05/07 | 197 | 206 | 197 | 206 | 18,800 |
2020/05/01 | 197 | 199 | 195 | 199 | 7,100 |
2020/04/30 | 196 | 199 | 195 | 197 | 13,400 |
2020/04/28 | 199 | 199 | 194 | 194 | 15,500 |
2020/04/27 | 200 | 200 | 195 | 199 | 47,500 |
2020/04/24 | 188 | 197 | 188 | 194 | 47,300 |
2020/04/23 | 190 | 190 | 186 | 186 | 5,400 |
2020/04/22 | 182 | 186 | 181 | 185 | 2,900 |
2020/04/21 | 190 | 190 | 180 | 182 | 13,700 |
2020/04/20 | 181 | 185 | 181 | 185 | 7,300 |
2020/04/17 | 181 | 182 | 179 | 180 | 14,600 |
2020/04/16 | 173 | 176 | 172 | 176 | 7,100 |
2020/04/15 | 174 | 175 | 174 | 175 | 3,100 |
2020/04/14 | 171 | 176 | 171 | 176 | 5,100 |
2020/04/13 | 172 | 174 | 171 | 174 | 5,500 |
2020/04/10 | 170 | 171 | 168 | 171 | 11,800 |
2020/04/09 | 172 | 172 | 169 | 171 | 1,900 |
2020/04/08 | 171 | 171 | 169 | 171 | 2,800 |
2020/04/07 | 175 | 175 | 167 | 170 | 29,300 |
2020/04/06 | 171 | 171 | 165 | 168 | 9,300 |
2020/04/03 | 168 | 170 | 166 | 166 | 7,700 |
2020/04/02 | 168 | 171 | 166 | 166 | 5,600 |
2020/04/01 | 169 | 171 | 168 | 170 | 4,700 |
2020/03/31 | 176 | 176 | 165 | 174 | 18,600 |
2020/03/30 | 185 | 185 | 177 | 179 | 8,700 |
2020/03/27 | 186 | 188 | 182 | 187 | 19,400 |
2020/03/26 | 189 | 190 | 185 | 188 | 8,900 |
2020/03/25 | 179 | 190 | 175 | 188 | 23,300 |
2020/03/24 | 159 | 165 | 157 | 165 | 11,300 |
2020/03/23 | 150 | 159 | 150 | 159 | 10,700 |
2020/03/19 | 160 | 162 | 152 | 155 | 25,900 |
2020/03/18 | 166 | 167 | 157 | 160 | 29,900 |
2020/03/17 | 155 | 165 | 146 | 165 | 53,100 |
2020/03/16 | 171 | 181 | 167 | 169 | 6,000 |
2020/03/13 | 160 | 177 | 160 | 170 | 20,200 |
2020/03/12 | 183 | 183 | 168 | 183 | 19,000 |
2020/03/11 | 186 | 193 | 186 | 191 | 15,000 |
2020/03/10 | 170 | 185 | 160 | 185 | 27,000 |
2020/03/09 | 196 | 197 | 185 | 186 | 26,300 |
2020/03/06 | 209 | 209 | 201 | 201 | 7,700 |
2020/03/05 | 209 | 210 | 205 | 206 | 8,600 |
2020/03/04 | 206 | 209 | 202 | 209 | 43,700 |
2020/03/03 | 208 | 211 | 205 | 206 | 23,600 |
2020/03/02 | 207 | 207 | 203 | 206 | 12,500 |
2020/02/28 | 213 | 213 | 208 | 208 | 39,900 |
2020/02/27 | 220 | 220 | 215 | 216 | 31,000 |
2020/02/26 | 222 | 222 | 220 | 220 | 7,700 |
2020/02/25 | 220 | 224 | 219 | 224 | 23,100 |
2020/02/21 | 224 | 224 | 221 | 224 | 1,600 |
2020/02/20 | 221 | 225 | 221 | 224 | 6,600 |
2020/02/19 | 223 | 223 | 222 | 222 | 900 |
2020/02/18 | 221 | 224 | 220 | 224 | 8,900 |
2020/02/17 | 225 | 225 | 221 | 221 | 33,700 |
2020/02/14 | 222 | 223 | 221 | 223 | 6,000 |
2020/02/13 | 222 | 225 | 221 | 225 | 10,500 |
2020/02/12 | 224 | 224 | 221 | 221 | 14,000 |
2020/02/10 | 225 | 225 | 222 | 223 | 4,500 |
2020/02/07 | 224 | 226 | 224 | 225 | 4,800 |
2020/02/06 | 225 | 226 | 224 | 224 | 6,000 |
2020/02/05 | 222 | 225 | 222 | 225 | 5,100 |
2020/02/04 | 222 | 223 | 221 | 223 | 7,700 |
2020/02/03 | 219 | 222 | 219 | 222 | 13,100 |
2020/01/31 | 222 | 224 | 222 | 222 | 26,900 |
2020/01/30 | 227 | 227 | 222 | 223 | 10,400 |
2020/01/29 | 225 | 227 | 224 | 227 | 3,400 |
2020/01/28 | 224 | 228 | 223 | 224 | 22,700 |
2020/01/27 | 226 | 226 | 223 | 225 | 10,300 |
2020/01/24 | 225 | 225 | 224 | 225 | 5,900 |
2020/01/23 | 225 | 226 | 225 | 226 | 500 |
2020/01/22 | 225 | 227 | 225 | 226 | 6,100 |
2020/01/21 | 227 | 228 | 225 | 227 | 11,100 |
2020/01/20 | 227 | 228 | 226 | 227 | 2,700 |
2020/01/17 | 227 | 227 | 226 | 227 | 2,000 |
2020/01/16 | 228 | 228 | 226 | 227 | 5,500 |
2020/01/15 | 226 | 228 | 226 | 227 | 5,600 |
2020/01/14 | 225 | 228 | 224 | 226 | 15,400 |
2020/01/10 | 224 | 226 | 224 | 224 | 10,900 |
2020/01/09 | 224 | 225 | 223 | 223 | 18,900 |
2020/01/08 | 227 | 227 | 223 | 223 | 9,800 |
2020/01/07 | 227 | 227 | 223 | 227 | 10,800 |
2020/01/06 | 228 | 228 | 222 | 224 | 17,900 |