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 |
---|---|---|---|---|---|---|
2023-02-08 | 128 | 129 | 127 | 129 | 5,000 | 129 |
2023-02-07 | 126 | 128 | 126 | 128 | 29,800 | 128 |
2023-02-06 | 128 | 128 | 126 | 127 | 8,500 | 127 |
2023-02-03 | 128 | 128 | 126 | 126 | 11,900 | 126 |
2023-02-02 | 127 | 127 | 126 | 127 | 5,700 | 127 |
2023-02-01 | 128 | 130 | 126 | 127 | 37,000 | 127 |
2023-01-31 | 128 | 129 | 127 | 128 | 11,500 | 128 |
2023-01-30 | 131 | 131 | 128 | 128 | 31,800 | 128 |
2023-01-27 | 129 | 130 | 129 | 129 | 37,500 | 129 |
2023-01-26 | 129 | 129 | 128 | 128 | 15,400 | 128 |
2023-01-25 | 128 | 129 | 127 | 128 | 17,600 | 128 |
2023-01-24 | 127 | 128 | 126 | 128 | 19,000 | 128 |
2023-01-23 | 127 | 127 | 126 | 127 | 27,100 | 127 |
2023-01-20 | 126 | 127 | 126 | 127 | 38,800 | 127 |
2023-01-19 | 125 | 126 | 125 | 126 | 17,800 | 126 |
2023-01-18 | 125 | 125 | 123 | 125 | 41,300 | 125 |
2023-01-17 | 124 | 125 | 124 | 125 | 26,500 | 125 |
2023-01-16 | 125 | 125 | 123 | 124 | 25,500 | 124 |
2023-01-13 | 126 | 127 | 124 | 125 | 39,100 | 125 |
2023-01-12 | 127 | 127 | 125 | 126 | 35,700 | 126 |
2023-01-11 | 129 | 129 | 126 | 127 | 29,000 | 127 |
2023-01-10 | 129 | 130 | 128 | 128 | 17,700 | 128 |
2023-01-06 | 129 | 129 | 128 | 129 | 15,200 | 129 |
2023-01-05 | 127 | 129 | 126 | 129 | 30,600 | 129 |
2023-01-04 | 128 | 128 | 125 | 127 | 75,100 | 127 |
分割・併合履歴 : なし