5010 日本精蝋(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0811511511411528,600115
2023-06-0711511511411421,500114
2023-06-0611511611411525,800115
2023-06-0511511611411517,600115
2023-06-0211611611411425,500114
2023-06-0111611611411626,200116
2023-05-3111711711511652,900116
2023-05-3011711811611741,700117
2023-05-2911911911611740,100117
2023-05-2612012011711830,100118
2023-05-2512012011812024,900120
2023-05-2412012011712037,700120
2023-05-2311811911811917,900119
2023-05-2211711911711915,200119
2023-05-1911911911711748,700117
2023-05-1812012011811930,000119
2023-05-1712012111911919,600119
2023-05-16122122118121108,600121
2023-05-1512312412212323,200123
2023-05-1212512512312320,500123
2023-05-1112412512312518,000125
2023-05-1012412512312516,200125
2023-05-0912412412312412,700124
2023-05-0812312412312412,700124
2023-05-0212212412212210,500122
2023-05-0112412412212323,000123
2023-04-281251251231249,600124
2023-04-271231241231244,200124
2023-04-261241241231243,600124
2023-04-251241251231258,400125
2023-04-2412412512312518,000125
2023-04-2112212412212412,900124
2023-04-2012312312112230,600122
2023-04-1912412412212310,800123
2023-04-181231241231234,900123
2023-04-1712212412212422,400124
2023-04-1412412412312310,000123
2023-04-131221241221246,200124
2023-04-1212312412212323,500123
2023-04-1112312312212217,000122
2023-04-1012312412212311,300123
2023-04-0712412412212211,700122
2023-04-061231241221229,000122
2023-04-0512612612312335,900123
2023-04-0412712712512517,800125
2023-04-0312712812512660,900126
2023-03-3112412712212569,000125
2023-03-30123125121123101,400123
2023-03-291241541211222,078,300122
2023-03-2812412412112118,300121
2023-03-2712312312112312,700123
2023-03-2412112212012259,500122
2023-03-2312412412112415,400124
2023-03-2212412412212422,500124
2023-03-201251251221247,900124
2023-03-171241251231254,900125
2023-03-1612312512212528,400125
2023-03-1512312512312512,600125
2023-03-1412212312012362,900123
2023-03-1312412512312417,800124
2023-03-1012512612412622,600126
2023-03-091271271251258,200125
2023-03-0812612912512751,400127
2023-03-0712312612312659,700126
2023-03-0612212412212320,600123
2023-03-0312412412212316,500123
2023-03-0212512512312311,900123
2023-03-011241251241256,900125
2023-02-2812612612412417,500124
2023-02-2712412512312528,300125
2023-02-2412512512312424,100124
2023-02-2212412512412514,900125
2023-02-2112312612312652,200126
2023-02-2012412412212414,300124
2023-02-1712412412212434,900124
2023-02-1612212412112422,900124
2023-02-15124124121122131,800122
2023-02-1412612712512718,900127
2023-02-1312912912412671,500126
2023-02-1012912912712710,500127
2023-02-0912912912712717,400127
2023-02-081281291271295,000129
2023-02-0712612812612829,800128
2023-02-061281281261278,500127
2023-02-0312812812612611,900126
2023-02-021271271261275,700127
2023-02-0112813012612737,000127
2023-01-3112812912712811,500128
2023-01-3013113112812831,800128
2023-01-2712913012912937,500129
2023-01-2612912912812815,400128
2023-01-2512812912712817,600128
2023-01-2412712812612819,000128
2023-01-2312712712612727,100127
2023-01-2012612712612738,800127
2023-01-1912512612512617,800126
2023-01-1812512512312541,300125
2023-01-1712412512412526,500125
2023-01-1612512512312425,500124
2023-01-1312612712412539,100125
2023-01-1212712712512635,700126
2023-01-1112912912612729,000127
2023-01-1012913012812817,700128
2023-01-0612912912812915,200129
2023-01-0512712912612930,600129
2023-01-0412812812512775,100127

分割・併合履歴 : なし