5010 日本精蝋(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221931951931953,600195
2021-10-211951951931935,000193
2021-10-2019619719219423,600194
2021-10-1919419619419533,300195
2021-10-181921941911938,400193
2021-10-151901911901913,000191
2021-10-1419319319019210,700192
2021-10-1319119519119322,700193
2021-10-121931931901913,800191
2021-10-1119019519019354,900193
2021-10-081891901891908,200190
2021-10-071901901871886,900188
2021-10-0618919018818814,000188
2021-10-0518818918618712,600187
2021-10-041881891871894,200189
2021-10-011901901881884,100188
2021-09-301911911891896,000189
2021-09-291891911891913,700191
2021-09-2819019018919020,400190
2021-09-2719019018919010,600190
2021-09-2418818918718915,700189
2021-09-2219019018718710,000187
2021-09-2118919018618729,800187
2021-09-171881901881905,500190
2021-09-1619019018819032,500190
2021-09-1518919018619048,900190
2021-09-141911911891904,700190
2021-09-1319019119019023,900190
2021-09-1019119218519060,300190
2021-09-091921921911925,000192
2021-09-0819319319119215,200192
2021-09-071931931911937,000193
2021-09-061921931911936,200193
2021-09-0319219319119214,700192
2021-09-021921921921921,900192
2021-09-0119019319019215,400192
2021-08-311921921911925,200192
2021-08-3019319319019212,900192
2021-08-271911921891918,700191
2021-08-261911921901922,300192
2021-08-251921921881918,400191
2021-08-241901911881917,400191
2021-08-2318518918518930,300189
2021-08-2018918918718821,100188
2021-08-191921921911922,600192
2021-08-181891911881918,500191
2021-08-1719119218719150,900191
2021-08-16192194189190115,100190
2021-08-1320220519920395,200203
2021-08-12194202194200108,800200
2021-08-1119619619419522,600195
2021-08-1019119719119644,900196
2021-08-061931931911938,500193
2021-08-051921941921922,700192
2021-08-0419519619119221,600192
2021-08-0319219719119557,100195
2021-08-0219119418919331,800193
2021-07-3019019118819129,100191
2021-07-2919119118918916,200189
2021-07-281911911901915,200191
2021-07-271931931901927,500192
2021-07-2619319319119310,000193
2021-07-211901911901911,100191
2021-07-201881911881898,300189
2021-07-191911911901909,300190
2021-07-161911921901921,500192
2021-07-151931931901928,000192
2021-07-141911931901936,000193
2021-07-1319219219019115,300191
2021-07-1218919218919213,100192
2021-07-0918819018619015,500190
2021-07-0819019018919063,100190
2021-07-0719019119019010,600190
2021-07-061921921911912,300191
2021-07-051921941921926,500192
2021-07-0219219319219315,900193
2021-07-0119319319119213,300192
2021-06-3019519519319312,800193
2021-06-291961961931937,800193
2021-06-2819519619319339,500193
2021-06-2519319419219412,400194
2021-06-2419219319019323,900193
2021-06-2319319319119265,800192
2021-06-2219119318919318,800193
2021-06-2119119218819021,500190
2021-06-1819319319119111,100191
2021-06-1719419419119214,500192
2021-06-1619419519319440,200194
2021-06-1519319319119321,500193
2021-06-1419019319019347,900193
2021-06-11191228189189839,300189
2021-06-101911911901916,700191
2021-06-0919019118919015,900190
2021-06-081891911891914,900191
2021-06-0719119119019114,500191
2021-06-0419119118819012,200190
2021-06-0319019018519081,000190
2021-06-021871901871907,400190
2021-06-011891891871893,000189
2021-05-311901911891899,200189
2021-05-2819019018819014,000190
2021-05-2719019018718925,700189
2021-05-2619019118919110,400191
2021-05-2519119118919016,800190
2021-05-241901901881905,600190
2021-05-2118719018719020,800190
2021-05-2018818818618716,500187
2021-05-1918718918718819,500188
2021-05-1818719118518633,900186
2021-05-1718918918318767,900187
2021-05-1419119419019323,400193
2021-05-1319219318819128,400191
2021-05-1218919418619169,700191
2021-05-1119219418618970,400189
2021-05-1019019519019350,200193
2021-05-0718919218819151,400191
2021-05-0618318918318927,300189
2021-04-301821841821822,400182
2021-04-281841841821825,600182
2021-04-271821841821836,300183
2021-04-261831831811818,000181
2021-04-2318018318018311,200183
2021-04-221801831791825,000182
2021-04-2118218217717844,900178
2021-04-2018318418118110,400181
2021-04-191831851821846,600184
2021-04-161831851821846,800184
2021-04-1518318518218411,500184
2021-04-141831841821834,300183
2021-04-1318018318018316,500183
2021-04-1218318318018066,400180
2021-04-0918218418218314,500183
2021-04-081871871841849,300184
2021-04-0718218718218711,400187
2021-04-0618718718218327,600183
2021-04-0518218918218835,800188
2021-04-0218918918018560,900185
2021-04-0119219218718826,900188
2021-03-3119219319019252,900192
2021-03-3019419419019216,500192
2021-03-2919719819119477,600194
2021-03-2618919218819231,700192
2021-03-2518919018619023,700190
2021-03-2418918918518626,100186
2021-03-2318919018718819,200188
2021-03-2218819318418795,600187
2021-03-1918418518318525,100185
2021-03-1818418518218532,800185
2021-03-17184184181183105,300183
2021-03-16180186177186138,500186
2021-03-1517918017817844,500178
2021-03-1217817917717841,000178
2021-03-1117817917817832,400178
2021-03-1017817817717842,700178
2021-03-0917817817617896,000178
2021-03-0817817917617891,900178
2021-03-0518018017617839,300178
2021-03-041801801781789,800178
2021-03-0318018217718155,600181
2021-03-02183185178180123,100180
2021-03-01192192181182151,700182
2021-02-26199199190194108,500194
2021-02-2519020018820087,100200
2021-02-2418719218518639,400186
2021-02-2218919218819122,600191
2021-02-1918418718318716,100187
2021-02-1819019018218359,000183
2021-02-1719219318719026,500190
2021-02-1619019418919225,700192
2021-02-1519319318719241,100192
2021-02-1219119218819238,100192
2021-02-1018719018618822,200188
2021-02-0918818918518628,300186
2021-02-0818518918518820,900188
2021-02-0518618818518516,200185
2021-02-0418418618318514,700185
2021-02-0318318318118310,400183
2021-02-0218218317918130,600181
2021-02-0117918317818141,900181
2021-01-29189190179181156,700181
2021-01-281922351901941,453,400194
2021-01-2718318718318720,300187
2021-01-261811831811835,700183
2021-01-2518318317918112,000181
2021-01-221781801781804,200180
2021-01-2117917917717818,100178
2021-01-2017918017717814,100178
2021-01-191771791771792,900179
2021-01-1817918017717825,600178
2021-01-1518118117818119,100181
2021-01-1417918117918117,100181
2021-01-131801801781806,600180
2021-01-121791801781808,900180
2021-01-081781801771796,600179
2021-01-071801801771773,700177
2021-01-061771781771783,300178
2021-01-051751791751791,000179
2021-01-0417717917617720,400177

分割・併合履歴 : なし